33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 192100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 1543 |
| 3 | 20240701 | 192000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 4 | 20240701 | 191900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 5 | 20240701 | 191800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 6 | 20240701 | 191700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 7 | 20240701 | 191600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 8 | 20240701 | 191500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 9 | 20240701 | 191400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 10 | 20240701 | 191300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 11 | 20240701 | 191200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 12 | 20240701 | 191100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 13 | 20240701 | 191000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 14 | 20240701 | 190900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 15 | 20240701 | 190800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 16 | 20240701 | 190700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 17 | 20240701 | 190600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 18 | 20240701 | 190500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 19 | 20240701 | 190400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 20 | 20240701 | 190300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 21 | 20240701 | 190200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 22 | 20240701 | 190100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 23 | 20240701 | 190000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 24 | 20240701 | 185900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 25 | 20240701 | 185800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 26 | 20240701 | 185700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 27 | 20240701 | 185600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 28 | 20240701 | 185500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 29 | 20240701 | 185400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 30 | 20240701 | 185300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 31 | 20240701 | 185200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 32 | 20240701 | 185100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 1543 |
| 33 | 20240701 | 185000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 34 | 20240701 | 184900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 35 | 20240701 | 184800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 36 | 20240701 | 184700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 37 | 20240701 | 184600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 38 | 20240701 | 184500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 39 | 20240701 | 184400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 40 | 20240701 | 184300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 41 | 20240701 | 184200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 42 | 20240701 | 184100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 43 | 20240701 | 184000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 44 | 20240701 | 183900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 45 | 20240701 | 183800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 46 | 20240701 | 183700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 47 | 20240701 | 183600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 48 | 20240701 | 183500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 49 | 20240701 | 183400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 50 | 20240701 | 183300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 51 | 20240701 | 183200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 52 | 20240701 | 183100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 53 | 20240701 | 183000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 54 | 20240701 | 182900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 55 | 20240701 | 182800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 56 | 20240701 | 182700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 57 | 20240701 | 182600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 58 | 20240701 | 182500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 59 | 20240701 | 182400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 60 | 20240701 | 182300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 61 | 20240701 | 182200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 62 | 20240701 | 182100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 1543 |
| 63 | 20240701 | 182000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 64 | 20240701 | 181900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 65 | 20240701 | 181800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 66 | 20240701 | 181700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 67 | 20240701 | 181600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 68 | 20240701 | 181500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 69 | 20240701 | 181400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 70 | 20240701 | 181300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 71 | 20240701 | 181200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 72 | 20240701 | 181100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 73 | 20240701 | 181000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 74 | 20240701 | 180900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 75 | 20240701 | 180800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 76 | 20240701 | 180700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 77 | 20240701 | 180600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 78 | 20240701 | 180500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 79 | 20240701 | 180400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 80 | 20240701 | 180300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 81 | 20240701 | 180200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 82 | 20240701 | 180100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 83 | 20240701 | 180000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 84 | 20240701 | 175900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 85 | 20240701 | 175800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 86 | 20240701 | 175700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 87 | 20240701 | 175600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 88 | 20240701 | 175500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 89 | 20240701 | 175400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 90 | 20240701 | 175300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 91 | 20240701 | 175200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 92 | 20240701 | 175100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 1543 |
| 93 | 20240701 | 175000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 94 | 20240701 | 174900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 95 | 20240701 | 174800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 96 | 20240701 | 174700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 97 | 20240701 | 174600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 98 | 20240701 | 174500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 99 | 20240701 | 174400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 100 | 20240701 | 174300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 101 | 20240701 | 174200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 102 | 20240701 | 174100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 103 | 20240701 | 174000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 104 | 20240701 | 173900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 105 | 20240701 | 173800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 106 | 20240701 | 173700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 107 | 20240701 | 173600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 108 | 20240701 | 173500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 109 | 20240701 | 173400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 110 | 20240701 | 173300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 111 | 20240701 | 173200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 112 | 20240701 | 173100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 113 | 20240701 | 173000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 114 | 20240701 | 172900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 115 | 20240701 | 172800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 116 | 20240701 | 172700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 117 | 20240701 | 172600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 118 | 20240701 | 172500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 119 | 20240701 | 172400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 120 | 20240701 | 172300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 121 | 20240701 | 172200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 122 | 20240701 | 172100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 1543 |
| 123 | 20240701 | 172000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 124 | 20240701 | 171900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 125 | 20240701 | 171800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 126 | 20240701 | 171700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 127 | 20240701 | 171600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 128 | 20240701 | 171500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 129 | 20240701 | 171400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 130 | 20240701 | 171300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 131 | 20240701 | 171200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 132 | 20240701 | 171100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 133 | 20240701 | 171000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 134 | 20240701 | 170900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 135 | 20240701 | 170800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 136 | 20240701 | 170700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 137 | 20240701 | 170600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 138 | 20240701 | 170500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 139 | 20240701 | 170400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 140 | 20240701 | 170300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 141 | 20240701 | 170200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 142 | 20240701 | 170100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 143 | 20240701 | 170000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 144 | 20240701 | 165900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 145 | 20240701 | 165800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 146 | 20240701 | 165700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 147 | 20240701 | 165600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 148 | 20240701 | 165500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 149 | 20240701 | 165400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 150 | 20240701 | 165300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 151 | 20240701 | 165200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 152 | 20240701 | 165100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 1543 |
| 153 | 20240701 | 165000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 154 | 20240701 | 164900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 155 | 20240701 | 164800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 156 | 20240701 | 164700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 157 | 20240701 | 164600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 158 | 20240701 | 164500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 159 | 20240701 | 164400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 160 | 20240701 | 164300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 161 | 20240701 | 164200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 162 | 20240701 | 164100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 163 | 20240701 | 164000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 164 | 20240701 | 163900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 165 | 20240701 | 163800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 166 | 20240701 | 163700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 167 | 20240701 | 163600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 168 | 20240701 | 163500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 169 | 20240701 | 163400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 170 | 20240701 | 163300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 171 | 20240701 | 163200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 172 | 20240701 | 163100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 173 | 20240701 | 163000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 174 | 20240701 | 162900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 175 | 20240701 | 162800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 176 | 20240701 | 162700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 177 | 20240701 | 162600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 178 | 20240701 | 162500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 179 | 20240701 | 162400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 180 | 20240701 | 162300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 181 | 20240701 | 162200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 182 | 20240701 | 162100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 1543 |
| 183 | 20240701 | 162000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 184 | 20240701 | 161900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 185 | 20240701 | 161800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 186 | 20240701 | 161700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 187 | 20240701 | 161600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 188 | 20240701 | 161500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 189 | 20240701 | 161400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 190 | 20240701 | 161300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 191 | 20240701 | 161200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 192 | 20240701 | 161100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 193 | 20240701 | 161000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 194 | 20240701 | 160900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 195 | 20240701 | 160800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 196 | 20240701 | 160700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 197 | 20240701 | 160600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 198 | 20240701 | 160500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 199 | 20240701 | 160400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 200 | 20240701 | 160300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 201 | 20240701 | 160200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 202 | 20240701 | 160100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 203 | 20240701 | 160000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 204 | 20240701 | 155900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 205 | 20240701 | 155800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 206 | 20240701 | 155700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 207 | 20240701 | 155600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 208 | 20240701 | 155500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 209 | 20240701 | 155400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 210 | 20240701 | 155300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 211 | 20240701 | 155200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 212 | 20240701 | 155100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 1543 |
| 213 | 20240701 | 155000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 214 | 20240701 | 154900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 215 | 20240701 | 154800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 216 | 20240701 | 154700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 217 | 20240701 | 154600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 218 | 20240701 | 154500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 219 | 20240701 | 154400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 220 | 20240701 | 154300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 221 | 20240701 | 154200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 222 | 20240701 | 154100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 223 | 20240701 | 154000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 224 | 20240701 | 153900 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 225 | 20240701 | 153800 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 226 | 20240701 | 153700 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 227 | 20240701 | 153600 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 228 | 20240701 | 153500 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 229 | 20240701 | 153400 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 230 | 20240701 | 153300 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 231 | 20240701 | 153200 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 232 | 20240701 | 153100 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 0 |
| 233 | 20240701 | 153000 | 5933004600 | 86300 | 86300 | 86300 | 86300 | 1543 |
| 234 | 20240701 | 152900 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 235 | 20240701 | 152800 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 236 | 20240701 | 152700 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 237 | 20240701 | 152600 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 238 | 20240701 | 152500 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 239 | 20240701 | 152400 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 240 | 20240701 | 152300 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 241 | 20240701 | 152200 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 242 | 20240701 | 152100 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 243 | 20240701 | 152000 | 5799843700 | 86000 | 86000 | 86000 | 86000 | 0 |
| 244 | 20240701 | 151900 | 5799843700 | 86000 | 86100 | 86100 | 86000 | 52 |
| 245 | 20240701 | 151800 | 5795368600 | 86100 | 86200 | 86200 | 86000 | 110 |
| 246 | 20240701 | 151700 | 5785903300 | 86200 | 85900 | 86200 | 85900 | 522 |
| 247 | 20240701 | 151600 | 5740987600 | 85900 | 86000 | 86100 | 85900 | 243 |
| 248 | 20240701 | 151500 | 5720088800 | 86000 | 85800 | 86000 | 85800 | 95 |
| 249 | 20240701 | 151400 | 5711922100 | 85900 | 86000 | 86000 | 85900 | 42 |
| 250 | 20240701 | 151300 | 5708314200 | 86000 | 86000 | 86000 | 85900 | 155 |
| 251 | 20240701 | 151200 | 5694994300 | 86000 | 86000 | 86000 | 86000 | 100 |
| 252 | 20240701 | 151100 | 5686394300 | 86000 | 86000 | 86000 | 86000 | 68 |
| 253 | 20240701 | 151000 | 5680546300 | 86000 | 85900 | 86000 | 85900 | 15 |
| 254 | 20240701 | 150900 | 5679256500 | 86000 | 85900 | 86000 | 85900 | 208 |
| 255 | 20240701 | 150800 | 5661368700 | 85900 | 86000 | 86000 | 85900 | 41 |
| 256 | 20240701 | 150700 | 5657845500 | 86000 | 86000 | 86000 | 86000 | 1 |
| 257 | 20240701 | 150600 | 5657759500 | 86000 | 85900 | 86000 | 85900 | 13 |
| 258 | 20240701 | 150500 | 5656641800 | 86000 | 86000 | 86000 | 86000 | 51 |
| 259 | 20240701 | 150400 | 5652255800 | 86000 | 85900 | 86000 | 85900 | 43 |
| 260 | 20240701 | 150300 | 5648558800 | 85800 | 86000 | 86000 | 85800 | 54 |
| 261 | 20240701 | 150200 | 5643920300 | 85900 | 86000 | 86000 | 85900 | 29 |
| 262 | 20240701 | 150100 | 5641428300 | 85900 | 85800 | 86000 | 85800 | 42 |
| 263 | 20240701 | 150000 | 5637821800 | 85800 | 85900 | 85900 | 85800 | 192 |
| 264 | 20240701 | 145900 | 5621343500 | 85900 | 85900 | 85900 | 85800 | 110 |
| 265 | 20240701 | 145800 | 5611895000 | 85800 | 85900 | 85900 | 85800 | 169 |
| 266 | 20240701 | 145700 | 5597393000 | 85600 | 85800 | 85800 | 85600 | 228 |
| 267 | 20240701 | 145600 | 5577852800 | 85800 | 85700 | 85900 | 85700 | 219 |
| 268 | 20240701 | 145500 | 5559075200 | 85800 | 85700 | 85800 | 85600 | 225 |
| 269 | 20240701 | 145400 | 5539805500 | 85700 | 85800 | 85800 | 85600 | 132 |
| 270 | 20240701 | 145300 | 5528489200 | 85800 | 85600 | 85800 | 85600 | 145 |
| 271 | 20240701 | 145200 | 5516075900 | 85600 | 85600 | 85800 | 85500 | 285 |
| 272 | 20240701 | 145100 | 5491679100 | 85600 | 85700 | 85700 | 85600 | 298 |
| 273 | 20240701 | 145000 | 5466168900 | 85500 | 85600 | 85700 | 85500 | 96 |
| 274 | 20240701 | 144900 | 5457950500 | 85800 | 85800 | 85900 | 85800 | 69 |
| 275 | 20240701 | 144800 | 5452029400 | 85700 | 85600 | 85700 | 85600 | 363 |
| 276 | 20240701 | 144700 | 5420942700 | 85600 | 85800 | 85800 | 85600 | 127 |
| 277 | 20240701 | 144600 | 5410058300 | 85700 | 85700 | 85900 | 85700 | 108 |
| 278 | 20240701 | 144500 | 5400795800 | 85600 | 85600 | 85600 | 85600 | 188 |
| 279 | 20240701 | 144400 | 5384703000 | 85500 | 85600 | 85600 | 85500 | 292 |
| 280 | 20240701 | 144300 | 5359735800 | 85600 | 85500 | 85600 | 85500 | 115 |
| 281 | 20240701 | 144200 | 5349892900 | 85500 | 85600 | 85600 | 85500 | 210 |
| 282 | 20240701 | 144100 | 5331930700 | 85600 | 85500 | 85900 | 85500 | 261 |
| 283 | 20240701 | 144000 | 5309606500 | 85500 | 85600 | 85600 | 85500 | 83 |
| 284 | 20240701 | 143900 | 5302502300 | 85900 | 85500 | 85900 | 85500 | 189 |
| 285 | 20240701 | 143800 | 5286326000 | 85600 | 85700 | 85700 | 85500 | 226 |
| 286 | 20240701 | 143700 | 5266993300 | 85500 | 85800 | 85800 | 85500 | 248 |
| 287 | 20240701 | 143600 | 5245753700 | 85800 | 85800 | 85800 | 85700 | 82 |
| 288 | 20240701 | 143500 | 5238718400 | 85700 | 85800 | 85900 | 85700 | 154 |
| 289 | 20240701 | 143400 | 5225518400 | 85700 | 85800 | 85800 | 85700 | 245 |
| 290 | 20240701 | 143300 | 5204516400 | 85800 | 85900 | 85900 | 85800 | 166 |
| 291 | 20240701 | 143200 | 5190268200 | 86000 | 85800 | 86000 | 85700 | 234 |
| 292 | 20240701 | 143100 | 5170200200 | 85700 | 85900 | 85900 | 85700 | 87 |
| 293 | 20240701 | 143000 | 5162735500 | 85700 | 85600 | 85800 | 85600 | 266 |
| 294 | 20240701 | 142900 | 5139939900 | 85700 | 85600 | 85700 | 85500 | 303 |
| 295 | 20240701 | 142800 | 5114013600 | 85600 | 85600 | 85600 | 85500 | 203 |
| 296 | 20240701 | 142700 | 5096650200 | 85500 | 85700 | 85700 | 85500 | 31 |
| 297 | 20240701 | 142600 | 5093995800 | 85700 | 85800 | 85800 | 85600 | 187 |
| 298 | 20240701 | 142500 | 5077970100 | 85800 | 85600 | 85800 | 85500 | 202 |
| 299 | 20240701 | 142400 | 5060682500 | 85500 | 85500 | 85600 | 85500 | 270 |
| 300 | 20240701 | 142300 | 5037597100 | 85500 | 85600 | 85600 | 85500 | 83 |
| 301 | 20240701 | 142200 | 5030500300 | 85500 | 85400 | 85600 | 85400 | 346 |
| 302 | 20240701 | 142100 | 5000916200 | 85500 | 85500 | 85500 | 85400 | 179 |
| 303 | 20240701 | 142000 | 4985612000 | 85500 | 85500 | 85500 | 85400 | 201 |
| 304 | 20240701 | 141900 | 4968440400 | 85500 | 85500 | 85500 | 85400 | 139 |
| 305 | 20240701 | 141800 | 4956556300 | 85500 | 85500 | 85600 | 85500 | 175 |
| 306 | 20240701 | 141700 | 4941592900 | 85500 | 85500 | 85500 | 85400 | 200 |
| 307 | 20240701 | 141600 | 4924506200 | 85500 | 85600 | 85600 | 85400 | 120 |
| 308 | 20240701 | 141500 | 4914243600 | 85400 | 85500 | 85500 | 85400 | 157 |
| 309 | 20240701 | 141400 | 4900833900 | 85400 | 85600 | 85600 | 85400 | 363 |
| 310 | 20240701 | 141300 | 4869831200 | 85400 | 85600 | 85600 | 85400 | 151 |
| 311 | 20240701 | 141200 | 4856919900 | 85600 | 85600 | 85700 | 85500 | 132 |
| 312 | 20240701 | 141100 | 4845620300 | 85600 | 85400 | 85600 | 85400 | 568 |
| 313 | 20240701 | 141000 | 4797075100 | 85500 | 85500 | 85500 | 85400 | 344 |
| 314 | 20240701 | 140900 | 4767663500 | 85600 | 85700 | 85700 | 85600 | 85 |
| 315 | 20240701 | 140800 | 4760387300 | 85700 | 85700 | 85800 | 85700 | 64 |
| 316 | 20240701 | 140700 | 4754902000 | 85800 | 85600 | 85800 | 85600 | 186 |
| 317 | 20240701 | 140600 | 4738957400 | 85700 | 85500 | 85700 | 85500 | 268 |
| 318 | 20240701 | 140500 | 4716018600 | 85500 | 85700 | 85700 | 85500 | 128 |
| 319 | 20240701 | 140400 | 4705068300 | 85600 | 85900 | 85900 | 85600 | 138 |
| 320 | 20240701 | 140300 | 4693242300 | 85600 | 85900 | 85900 | 85600 | 389 |
| 321 | 20240701 | 140200 | 4659904000 | 85900 | 86000 | 86000 | 85900 | 230 |
| 322 | 20240701 | 140100 | 4640145000 | 86200 | 86100 | 86200 | 86000 | 252 |
| 323 | 20240701 | 140000 | 4618462600 | 86100 | 86100 | 86200 | 86100 | 98 |
| 324 | 20240701 | 135900 | 4610021500 | 86000 | 85900 | 86100 | 85800 | 403 |
| 325 | 20240701 | 135800 | 4575366500 | 85900 | 85800 | 85900 | 85700 | 248 |
| 326 | 20240701 | 135700 | 4554081200 | 85800 | 85800 | 85800 | 85700 | 196 |
| 327 | 20240701 | 135600 | 4537264700 | 85800 | 85700 | 85800 | 85700 | 24 |
| 328 | 20240701 | 135500 | 4535206600 | 85600 | 85600 | 85700 | 85600 | 95 |
| 329 | 20240701 | 135400 | 4527067000 | 85600 | 85800 | 85800 | 85600 | 188 |
| 330 | 20240701 | 135300 | 4510943500 | 85900 | 85900 | 85900 | 85800 | 143 |
| 331 | 20240701 | 135200 | 4498660500 | 85800 | 85800 | 85900 | 85800 | 244 |
| 332 | 20240701 | 135100 | 4477721500 | 85800 | 85900 | 85900 | 85800 | 25 |
| 333 | 20240701 | 135000 | 4475574400 | 85900 | 85800 | 85900 | 85700 | 319 |
| 334 | 20240701 | 134900 | 4448174000 | 85700 | 85900 | 85900 | 85700 | 12 |
| 335 | 20240701 | 134800 | 4447144500 | 85800 | 85800 | 85800 | 85700 | 138 |
| 336 | 20240701 | 134700 | 4435305400 | 85900 | 85800 | 85900 | 85800 | 20 |
| 337 | 20240701 | 134600 | 4433587900 | 85900 | 85900 | 85900 | 85900 | 110 |
| 338 | 20240701 | 134500 | 4424138900 | 85900 | 86200 | 86200 | 85900 | 160 |
| 339 | 20240701 | 134400 | 4410393800 | 85900 | 86300 | 86300 | 85900 | 877 |
| 340 | 20240701 | 134300 | 4334939700 | 86100 | 86300 | 86300 | 86100 | 493 |
| 341 | 20240701 | 134200 | 4292469800 | 86400 | 86500 | 86500 | 86300 | 415 |
| 342 | 20240701 | 134100 | 4256582600 | 86500 | 86500 | 86500 | 86400 | 77 |
| 343 | 20240701 | 134000 | 4249922700 | 86400 | 86300 | 86400 | 86300 | 171 |
| 344 | 20240701 | 133900 | 4235148500 | 86300 | 86400 | 86400 | 86300 | 14 |
| 345 | 20240701 | 133800 | 4233939400 | 86400 | 86300 | 86500 | 86300 | 29 |
| 346 | 20240701 | 133700 | 4231435900 | 86300 | 86200 | 86400 | 86100 | 1256 |
| 347 | 20240701 | 133600 | 4123006800 | 86200 | 86100 | 86200 | 86100 | 96 |
| 348 | 20240701 | 133500 | 4114733100 | 86200 | 86200 | 86200 | 86100 | 59 |
| 349 | 20240701 | 133400 | 4109648200 | 86100 | 86100 | 86200 | 86100 | 305 |
| 350 | 20240701 | 133300 | 4083378600 | 86100 | 86200 | 86200 | 86100 | 20 |
| 351 | 20240701 | 133200 | 4081655100 | 86100 | 86200 | 86200 | 86100 | 136 |
| 352 | 20240701 | 133100 | 4069941600 | 86100 | 86200 | 86200 | 86100 | 20 |
| 353 | 20240701 | 133000 | 4068218000 | 86100 | 86200 | 86200 | 86100 | 56 |
| 354 | 20240701 | 132900 | 4063391200 | 86200 | 86100 | 86200 | 86100 | 76 |
| 355 | 20240701 | 132800 | 4056840500 | 86200 | 86200 | 86200 | 86100 | 19 |
| 356 | 20240701 | 132700 | 4055203000 | 86200 | 86200 | 86200 | 86100 | 147 |
| 357 | 20240701 | 132600 | 4042535600 | 86200 | 86200 | 86200 | 86100 | 82 |
| 358 | 20240701 | 132500 | 4035467600 | 86100 | 86200 | 86200 | 86100 | 44 |
| 359 | 20240701 | 132400 | 4031678700 | 86200 | 86100 | 86200 | 86100 | 105 |
| 360 | 20240701 | 132300 | 4022628200 | 86100 | 86200 | 86200 | 86100 | 17 |
| 361 | 20240701 | 132200 | 4021163200 | 86100 | 86100 | 86200 | 86100 | 34 |
| 362 | 20240701 | 132100 | 4018232900 | 86100 | 86100 | 86100 | 86100 | 4 |
| 363 | 20240701 | 132000 | 4017888500 | 86200 | 86200 | 86200 | 86100 | 89 |
| 364 | 20240701 | 131900 | 4010217000 | 86200 | 86100 | 86200 | 86100 | 22 |
| 365 | 20240701 | 131800 | 4008321000 | 86100 | 86100 | 86100 | 86000 | 67 |
| 366 | 20240701 | 131700 | 4002552700 | 86000 | 86100 | 86100 | 86000 | 128 |
| 367 | 20240701 | 131600 | 3991544200 | 86100 | 86100 | 86100 | 86000 | 16 |
| 368 | 20240701 | 131500 | 3990166900 | 86100 | 86000 | 86100 | 86000 | 53 |
| 369 | 20240701 | 131400 | 3985608500 | 86200 | 86200 | 86200 | 86100 | 11 |
| 370 | 20240701 | 131300 | 3984660800 | 86100 | 86200 | 86200 | 86100 | 122 |
| 371 | 20240701 | 131200 | 3974155700 | 86100 | 86100 | 86100 | 86100 | 23 |
| 372 | 20240701 | 131100 | 3972175400 | 86000 | 86000 | 86200 | 86000 | 78 |
| 373 | 20240701 | 131000 | 3965466200 | 86000 | 86200 | 86200 | 86000 | 113 |
| 374 | 20240701 | 130900 | 3955733800 | 86200 | 86200 | 86200 | 86200 | 10 |
| 375 | 20240701 | 130800 | 3954871800 | 86200 | 86100 | 86200 | 86100 | 144 |
| 376 | 20240701 | 130700 | 3942472000 | 86100 | 86100 | 86100 | 86100 | 7 |
| 377 | 20240701 | 130600 | 3941869300 | 86100 | 86000 | 86100 | 86000 | 19 |
| 378 | 20240701 | 130500 | 3940234300 | 86100 | 86100 | 86100 | 86100 | 4 |
| 379 | 20240701 | 130400 | 3939889900 | 86100 | 86000 | 86100 | 86000 | 62 |
| 380 | 20240701 | 130300 | 3934555200 | 86000 | 86000 | 86000 | 86000 | 47 |
| 381 | 20240701 | 130200 | 3930513200 | 86000 | 86000 | 86000 | 86000 | 24 |
| 382 | 20240701 | 130100 | 3928449200 | 86000 | 86000 | 86000 | 85900 | 6 |
| 383 | 20240701 | 130000 | 3927933400 | 86000 | 85900 | 86000 | 85900 | 14 |
| 384 | 20240701 | 125900 | 3926730400 | 86000 | 86000 | 86000 | 86000 | 13 |
| 385 | 20240701 | 125800 | 3925612400 | 85900 | 85900 | 85900 | 85900 | 48 |
| 386 | 20240701 | 125700 | 3921489200 | 85900 | 85900 | 85900 | 85900 | 0 |
| 387 | 20240701 | 125600 | 3921489200 | 85900 | 85900 | 86000 | 85900 | 147 |
| 388 | 20240701 | 125500 | 3908860200 | 85900 | 86000 | 86000 | 85900 | 6 |
| 389 | 20240701 | 125400 | 3908344700 | 85900 | 85900 | 86000 | 85900 | 31 |
| 390 | 20240701 | 125300 | 3905681700 | 86000 | 86000 | 86000 | 86000 | 184 |
| 391 | 20240701 | 125200 | 3889857700 | 86000 | 86100 | 86100 | 86000 | 18 |
| 392 | 20240701 | 125100 | 3888308800 | 86000 | 86000 | 86100 | 86000 | 17 |
| 393 | 20240701 | 125000 | 3886846400 | 86000 | 86000 | 86000 | 86000 | 1 |
| 394 | 20240701 | 124900 | 3886760400 | 86000 | 86000 | 86100 | 86000 | 73 |
| 395 | 20240701 | 124800 | 3880482100 | 86000 | 86000 | 86000 | 86000 | 50 |
| 396 | 20240701 | 124700 | 3876182100 | 86000 | 86100 | 86100 | 86000 | 72 |
| 397 | 20240701 | 124600 | 3869987900 | 86100 | 86000 | 86100 | 86000 | 43 |
| 398 | 20240701 | 124500 | 3866288600 | 86000 | 86100 | 86100 | 86000 | 5 |
| 399 | 20240701 | 124400 | 3865858200 | 86000 | 86100 | 86100 | 86000 | 91 |
| 400 | 20240701 | 124300 | 3858031600 | 86100 | 86100 | 86100 | 86100 | 19 |
| 401 | 20240701 | 124200 | 3856395700 | 86000 | 86100 | 86100 | 86000 | 126 |
| 402 | 20240701 | 124100 | 3845547900 | 86200 | 86200 | 86200 | 86200 | 13 |
| 403 | 20240701 | 124000 | 3844427300 | 86100 | 86100 | 86100 | 86100 | 10 |
| 404 | 20240701 | 123900 | 3843566300 | 86200 | 86200 | 86200 | 86100 | 75 |
| 405 | 20240701 | 123800 | 3837106600 | 86200 | 86100 | 86200 | 86100 | 2 |
| 406 | 20240701 | 123700 | 3836934300 | 86200 | 86200 | 86200 | 86000 | 22 |
| 407 | 20240701 | 123600 | 3835039500 | 86200 | 86200 | 86200 | 86200 | 7 |
| 408 | 20240701 | 123500 | 3834436100 | 86000 | 86000 | 86100 | 86000 | 44 |
| 409 | 20240701 | 123400 | 3830648400 | 86000 | 86000 | 86000 | 86000 | 0 |
| 410 | 20240701 | 123300 | 3830648400 | 86000 | 86200 | 86300 | 86000 | 246 |
| 411 | 20240701 | 123200 | 3809437100 | 86200 | 86200 | 86200 | 86200 | 136 |
| 412 | 20240701 | 123100 | 3797713900 | 86100 | 86100 | 86100 | 86000 | 99 |
| 413 | 20240701 | 123000 | 3789190600 | 86100 | 85900 | 86100 | 85900 | 232 |
| 414 | 20240701 | 122900 | 3769236200 | 85900 | 85900 | 85900 | 85800 | 9 |
| 415 | 20240701 | 122800 | 3768463200 | 85900 | 85900 | 85900 | 85800 | 54 |
| 416 | 20240701 | 122700 | 3763827700 | 85900 | 85900 | 85900 | 85900 | 3 |
| 417 | 20240701 | 122600 | 3763570000 | 85900 | 86000 | 86000 | 85900 | 40 |
| 418 | 20240701 | 122500 | 3760133900 | 86000 | 86100 | 86100 | 86000 | 88 |
| 419 | 20240701 | 122400 | 3752565500 | 86100 | 86100 | 86100 | 86100 | 1 |
| 420 | 20240701 | 122300 | 3752479400 | 86000 | 86000 | 86100 | 86000 | 15 |
| 421 | 20240701 | 122200 | 3751189000 | 86100 | 86000 | 86100 | 86000 | 33 |
| 422 | 20240701 | 122100 | 3748349100 | 86000 | 86100 | 86100 | 86000 | 14 |
| 423 | 20240701 | 122000 | 3747144500 | 86100 | 86100 | 86100 | 86000 | 41 |
| 424 | 20240701 | 121900 | 3743615400 | 86100 | 85900 | 86100 | 85900 | 24 |
| 425 | 20240701 | 121800 | 3741553000 | 86000 | 85900 | 86000 | 85900 | 111 |
| 426 | 20240701 | 121700 | 3732008000 | 85900 | 85900 | 86000 | 85900 | 77 |
| 427 | 20240701 | 121600 | 3725393500 | 85900 | 85800 | 85900 | 85700 | 16 |
| 428 | 20240701 | 121500 | 3724020700 | 85700 | 85800 | 85800 | 85700 | 48 |
| 429 | 20240701 | 121400 | 3719906700 | 85900 | 85900 | 85900 | 85900 | 4 |
| 430 | 20240701 | 121300 | 3719563100 | 85900 | 85900 | 85900 | 85800 | 55 |
| 431 | 20240701 | 121200 | 3714839500 | 85900 | 86000 | 86000 | 85900 | 44 |
| 432 | 20240701 | 121100 | 3711059200 | 85800 | 85900 | 86000 | 85800 | 289 |
| 433 | 20240701 | 121000 | 3686227000 | 85900 | 85900 | 85900 | 85800 | 22 |
| 434 | 20240701 | 120900 | 3684337300 | 85900 | 85900 | 85900 | 85800 | 41 |
| 435 | 20240701 | 120800 | 3680816400 | 85900 | 85900 | 85900 | 85900 | 3 |
| 436 | 20240701 | 120700 | 3680558700 | 85800 | 85900 | 85900 | 85800 | 15 |
| 437 | 20240701 | 120600 | 3679271100 | 85900 | 85800 | 85900 | 85800 | 118 |
| 438 | 20240701 | 120500 | 3669135800 | 85900 | 85900 | 85900 | 85900 | 61 |
| 439 | 20240701 | 120400 | 3663895900 | 85900 | 86000 | 86000 | 85900 | 22 |
| 440 | 20240701 | 120300 | 3662004900 | 85900 | 85900 | 85900 | 85900 | 41 |
| 441 | 20240701 | 120200 | 3658483000 | 85900 | 86000 | 86000 | 85900 | 88 |
| 442 | 20240701 | 120100 | 3650917100 | 86000 | 86000 | 86000 | 86000 | 11 |
| 443 | 20240701 | 120000 | 3649971100 | 85900 | 85900 | 86000 | 85900 | 11 |
| 444 | 20240701 | 115900 | 3649026100 | 85900 | 86000 | 86000 | 85900 | 180 |
| 445 | 20240701 | 115800 | 3633563800 | 86000 | 85700 | 86000 | 85700 | 327 |
| 446 | 20240701 | 115700 | 3605522100 | 85600 | 85700 | 85700 | 85600 | 12 |
| 447 | 20240701 | 115600 | 3604494700 | 85700 | 85500 | 85700 | 85500 | 99 |
| 448 | 20240701 | 115500 | 3596016400 | 85500 | 85500 | 85600 | 85500 | 119 |
| 449 | 20240701 | 115400 | 3585841600 | 85600 | 85700 | 85700 | 85600 | 101 |
| 450 | 20240701 | 115300 | 3577195900 | 85700 | 85700 | 85700 | 85600 | 69 |
| 451 | 20240701 | 115200 | 3571288900 | 85600 | 85600 | 85600 | 85500 | 12 |
| 452 | 20240701 | 115100 | 3570262400 | 85700 | 85700 | 85700 | 85700 | 20 |
| 453 | 20240701 | 115000 | 3568548400 | 85700 | 85700 | 85700 | 85500 | 14 |
| 454 | 20240701 | 114900 | 3567350000 | 85700 | 85500 | 85700 | 85500 | 13 |
| 455 | 20240701 | 114800 | 3566238100 | 85500 | 85700 | 85700 | 85500 | 16 |
| 456 | 20240701 | 114700 | 3564868600 | 85700 | 85700 | 85700 | 85700 | 39 |
| 457 | 20240701 | 114600 | 3561526300 | 85600 | 85500 | 85600 | 85500 | 104 |
| 458 | 20240701 | 114500 | 3552624000 | 85600 | 85500 | 85600 | 85500 | 37 |
| 459 | 20240701 | 114400 | 3549457800 | 85600 | 85500 | 85600 | 85500 | 12 |
| 460 | 20240701 | 114300 | 3548430700 | 85500 | 85600 | 85700 | 85500 | 151 |
| 461 | 20240701 | 114200 | 3535505700 | 85600 | 85600 | 85700 | 85600 | 46 |
| 462 | 20240701 | 114100 | 3531563800 | 85500 | 85600 | 85700 | 85500 | 34 |
| 463 | 20240701 | 114000 | 3528653000 | 85600 | 85500 | 85600 | 85500 | 352 |
| 464 | 20240701 | 113900 | 3498525400 | 85500 | 85500 | 85500 | 85500 | 242 |
| 465 | 20240701 | 113800 | 3477834400 | 85500 | 85400 | 85500 | 85400 | 11 |
| 466 | 20240701 | 113700 | 3476894900 | 85500 | 85400 | 85500 | 85400 | 149 |
| 467 | 20240701 | 113600 | 3464163900 | 85300 | 85400 | 85400 | 85300 | 99 |
| 468 | 20240701 | 113500 | 3455711100 | 85400 | 85400 | 85400 | 85400 | 13 |
| 469 | 20240701 | 113400 | 3454600900 | 85400 | 85400 | 85500 | 85300 | 77 |
| 470 | 20240701 | 113300 | 3448025300 | 85400 | 85300 | 85400 | 85300 | 376 |
| 471 | 20240701 | 113200 | 3415916000 | 85300 | 85400 | 85400 | 85300 | 191 |
| 472 | 20240701 | 113100 | 3399604900 | 85400 | 85400 | 85400 | 85300 | 31 |
| 473 | 20240701 | 113000 | 3396959300 | 85300 | 85300 | 85300 | 85300 | 112 |
| 474 | 20240701 | 112900 | 3387405700 | 85300 | 85200 | 85300 | 85200 | 19 |
| 475 | 20240701 | 112800 | 3385785800 | 85300 | 85300 | 85300 | 85300 | 2 |
| 476 | 20240701 | 112700 | 3385615200 | 85200 | 85400 | 85400 | 85200 | 20 |
| 477 | 20240701 | 112600 | 3383909600 | 85400 | 85200 | 85400 | 85200 | 133 |
| 478 | 20240701 | 112500 | 3372562300 | 85300 | 85200 | 85300 | 85200 | 177 |
| 479 | 20240701 | 112400 | 3357477900 | 85200 | 85100 | 85200 | 85100 | 10 |
| 480 | 20240701 | 112300 | 3356626800 | 85200 | 85100 | 85200 | 85100 | 13 |
| 481 | 20240701 | 112200 | 3355519700 | 85200 | 85200 | 85200 | 85100 | 45 |
| 482 | 20240701 | 112100 | 3351686700 | 85200 | 85200 | 85200 | 85200 | 25 |
| 483 | 20240701 | 112000 | 3349556700 | 85200 | 85100 | 85200 | 85100 | 428 |
| 484 | 20240701 | 111900 | 3313130100 | 85100 | 85000 | 85100 | 85000 | 12 |
| 485 | 20240701 | 111800 | 3312109700 | 85100 | 85100 | 85100 | 85100 | 173 |
| 486 | 20240701 | 111700 | 3297387400 | 85100 | 85200 | 85200 | 85100 | 169 |
| 487 | 20240701 | 111600 | 3283001100 | 85100 | 85200 | 85200 | 85100 | 8 |
| 488 | 20240701 | 111500 | 3282319800 | 85100 | 85100 | 85100 | 85100 | 170 |
| 489 | 20240701 | 111400 | 3267852800 | 85100 | 85100 | 85100 | 85100 | 198 |
| 490 | 20240701 | 111300 | 3251003000 | 85000 | 85100 | 85100 | 85000 | 20 |
| 491 | 20240701 | 111200 | 3249302800 | 85100 | 85100 | 85100 | 85000 | 16 |
| 492 | 20240701 | 111100 | 3247942300 | 85100 | 85100 | 85100 | 85100 | 78 |
| 493 | 20240701 | 111000 | 3241304500 | 85000 | 85000 | 85000 | 84900 | 202 |
| 494 | 20240701 | 110900 | 3224135500 | 85000 | 85000 | 85000 | 85000 | 5 |
| 495 | 20240701 | 110800 | 3223710500 | 85000 | 84900 | 85000 | 84900 | 58 |
| 496 | 20240701 | 110700 | 3218785000 | 84900 | 84800 | 84900 | 84800 | 86 |
| 497 | 20240701 | 110600 | 3211484700 | 84800 | 84900 | 84900 | 84800 | 134 |
| 498 | 20240701 | 110500 | 3200118900 | 84900 | 84800 | 84900 | 84800 | 16 |
| 499 | 20240701 | 110400 | 3198761400 | 84800 | 84900 | 84900 | 84800 | 24 |
| 500 | 20240701 | 110300 | 3196724600 | 84900 | 84800 | 84900 | 84800 | 49 |
| 501 | 20240701 | 110200 | 3192565400 | 84800 | 84900 | 84900 | 84800 | 63 |
| 502 | 20240701 | 110100 | 3187217000 | 84800 | 84900 | 85000 | 84800 | 110 |
| 503 | 20240701 | 110000 | 3177878700 | 84900 | 84900 | 84900 | 84900 | 112 |
| 504 | 20240701 | 105900 | 3168369900 | 85000 | 85000 | 85000 | 85000 | 29 |
| 505 | 20240701 | 105800 | 3165904900 | 85000 | 84900 | 85000 | 84900 | 165 |
| 506 | 20240701 | 105700 | 3151895900 | 84800 | 84900 | 84900 | 84800 | 16 |
| 507 | 20240701 | 105600 | 3150539000 | 84900 | 84900 | 84900 | 84900 | 19 |
| 508 | 20240701 | 105500 | 3148925900 | 84900 | 84700 | 84900 | 84700 | 15 |
| 509 | 20240701 | 105400 | 3147653800 | 84900 | 84900 | 84900 | 84900 | 37 |
| 510 | 20240701 | 105300 | 3144512500 | 84900 | 84900 | 84900 | 84900 | 1 |
| 511 | 20240701 | 105200 | 3144427600 | 84700 | 84700 | 84700 | 84700 | 20 |
| 512 | 20240701 | 105100 | 3142733600 | 84700 | 84800 | 84900 | 84700 | 197 |
| 513 | 20240701 | 105000 | 3126039600 | 84700 | 84700 | 84700 | 84700 | 6 |
| 514 | 20240701 | 104900 | 3125531400 | 84700 | 84700 | 84700 | 84700 | 1 |
| 515 | 20240701 | 104800 | 3125446700 | 84700 | 84700 | 84700 | 84700 | 1 |
| 516 | 20240701 | 104700 | 3125362000 | 84700 | 84700 | 84700 | 84700 | 103 |
| 517 | 20240701 | 104600 | 3116637900 | 84700 | 84700 | 84700 | 84700 | 107 |
| 518 | 20240701 | 104500 | 3107575000 | 84600 | 84700 | 84700 | 84600 | 19 |
| 519 | 20240701 | 104400 | 3105965800 | 84700 | 84600 | 84700 | 84600 | 12 |
| 520 | 20240701 | 104300 | 3104949900 | 84600 | 84700 | 84700 | 84600 | 2 |
| 521 | 20240701 | 104200 | 3104780600 | 84700 | 84700 | 84700 | 84700 | 7 |
| 522 | 20240701 | 104100 | 3104187700 | 84700 | 84600 | 84700 | 84600 | 73 |
| 523 | 20240701 | 104000 | 3098010800 | 84600 | 84600 | 84600 | 84600 | 10 |
| 524 | 20240701 | 103900 | 3097164800 | 84500 | 84400 | 84500 | 84100 | 1664 |
| 525 | 20240701 | 103800 | 2957074800 | 84500 | 84500 | 84500 | 84500 | 6 |
| 526 | 20240701 | 103700 | 2956567800 | 84500 | 84700 | 84700 | 84400 | 156 |
| 527 | 20240701 | 103600 | 2943382100 | 84600 | 84500 | 84600 | 84100 | 896 |
| 528 | 20240701 | 103500 | 2867898000 | 84400 | 84800 | 84800 | 84400 | 1327 |
| 529 | 20240701 | 103400 | 2755811900 | 84700 | 84800 | 84800 | 84700 | 88 |
| 530 | 20240701 | 103300 | 2748356100 | 84800 | 84800 | 84800 | 84700 | 667 |
| 531 | 20240701 | 103200 | 2691808000 | 84800 | 84800 | 84800 | 84700 | 597 |
| 532 | 20240701 | 103100 | 2641184400 | 84800 | 85300 | 85300 | 84800 | 308 |
| 533 | 20240701 | 103000 | 2615032400 | 85200 | 85200 | 85400 | 85000 | 469 |
| 534 | 20240701 | 102900 | 2575039200 | 85300 | 84500 | 85300 | 84500 | 713 |
| 535 | 20240701 | 102800 | 2514587700 | 84500 | 84900 | 85000 | 84500 | 583 |
| 536 | 20240701 | 102700 | 2465213400 | 84400 | 84400 | 84400 | 84400 | 625 |
| 537 | 20240701 | 102600 | 2412463400 | 84400 | 84400 | 84900 | 84200 | 1099 |
| 538 | 20240701 | 102500 | 2319756100 | 85100 | 84700 | 85100 | 84700 | 300 |
| 539 | 20240701 | 102400 | 2294244400 | 84300 | 84400 | 84800 | 84100 | 1381 |
| 540 | 20240701 | 102300 | 2177808300 | 84900 | 84800 | 85000 | 84300 | 1097 |
| 541 | 20240701 | 102200 | 2085069900 | 84800 | 84300 | 84800 | 84200 | 207 |
| 542 | 20240701 | 102100 | 2067542900 | 84600 | 84600 | 84600 | 84600 | 69 |
| 543 | 20240701 | 102000 | 2061705500 | 84200 | 84600 | 84600 | 84200 | 737 |
| 544 | 20240701 | 101900 | 1999634000 | 84200 | 84200 | 84200 | 84200 | 0 |
| 545 | 20240701 | 101800 | 1999634000 | 84200 | 84200 | 84200 | 84200 | 556 |
| 546 | 20240701 | 101700 | 1952818800 | 84100 | 84300 | 84300 | 84100 | 270 |
| 547 | 20240701 | 101600 | 1930073200 | 84300 | 84200 | 84300 | 84200 | 134 |
| 548 | 20240701 | 101500 | 1918784500 | 84200 | 84500 | 84500 | 84200 | 912 |
| 549 | 20240701 | 101400 | 1841881800 | 84500 | 84400 | 84500 | 84400 | 7 |
| 550 | 20240701 | 101300 | 1841290500 | 84400 | 84600 | 84600 | 84400 | 265 |
| 551 | 20240701 | 101200 | 1818889500 | 84600 | 84600 | 84600 | 84600 | 71 |
| 552 | 20240701 | 101100 | 1812882900 | 84800 | 84600 | 84800 | 84600 | 38 |
| 553 | 20240701 | 101000 | 1809665500 | 84600 | 84600 | 84600 | 84500 | 426 |
| 554 | 20240701 | 100900 | 1773635100 | 84600 | 84700 | 84800 | 84600 | 293 |
| 555 | 20240701 | 100800 | 1748823700 | 84800 | 85200 | 85200 | 84700 | 888 |
| 556 | 20240701 | 100700 | 1673474200 | 85400 | 85000 | 85400 | 85000 | 796 |
| 557 | 20240701 | 100600 | 1605783400 | 84800 | 85000 | 85000 | 84800 | 126 |
| 558 | 20240701 | 100500 | 1595089600 | 84800 | 84800 | 84800 | 84800 | 30 |
| 559 | 20240701 | 100400 | 1592545600 | 85000 | 84900 | 85000 | 84900 | 38 |
| 560 | 20240701 | 100300 | 1589317100 | 84900 | 84900 | 84900 | 84900 | 133 |
| 561 | 20240701 | 100200 | 1578025400 | 85000 | 85300 | 85500 | 85000 | 156 |
| 562 | 20240701 | 100100 | 1564739600 | 85200 | 84800 | 85200 | 84800 | 426 |
| 563 | 20240701 | 100000 | 1528581400 | 84700 | 84800 | 84800 | 84700 | 66 |
| 564 | 20240701 | 095900 | 1522985800 | 84800 | 84800 | 84800 | 84700 | 29 |
| 565 | 20240701 | 095800 | 1520529100 | 84800 | 84800 | 84800 | 84800 | 3 |
| 566 | 20240701 | 095700 | 1520274700 | 84800 | 84700 | 84800 | 84700 | 51 |
| 567 | 20240701 | 095600 | 1515950000 | 84700 | 84800 | 84800 | 84700 | 61 |
| 568 | 20240701 | 095500 | 1510783200 | 84800 | 85000 | 85000 | 84700 | 695 |
| 569 | 20240701 | 095400 | 1451785800 | 85000 | 85000 | 85000 | 85000 | 178 |
| 570 | 20240701 | 095300 | 1436655800 | 85000 | 85000 | 85000 | 85000 | 123 |
| 571 | 20240701 | 095200 | 1426200800 | 85000 | 85200 | 85200 | 85000 | 303 |
| 572 | 20240701 | 095100 | 1400421200 | 85000 | 85000 | 85000 | 85000 | 437 |
| 573 | 20240701 | 095000 | 1363276200 | 85000 | 85000 | 85000 | 85000 | 61 |
| 574 | 20240701 | 094900 | 1358091200 | 85000 | 85000 | 85000 | 85000 | 5 |
| 575 | 20240701 | 094800 | 1357666200 | 84900 | 85000 | 85000 | 84900 | 10 |
| 576 | 20240701 | 094700 | 1356816800 | 84900 | 85000 | 85000 | 84900 | 110 |
| 577 | 20240701 | 094600 | 1347471800 | 85000 | 85000 | 85000 | 85000 | 52 |
| 578 | 20240701 | 094500 | 1343051800 | 85000 | 84900 | 85000 | 84900 | 13 |
| 579 | 20240701 | 094400 | 1341947900 | 84900 | 84900 | 84900 | 84900 | 21 |
| 580 | 20240701 | 094300 | 1340165000 | 84900 | 84900 | 84900 | 84800 | 103 |
| 581 | 20240701 | 094200 | 1331420500 | 84900 | 84900 | 84900 | 84900 | 16 |
| 582 | 20240701 | 094100 | 1330062100 | 84900 | 85000 | 85000 | 84900 | 923 |
| 583 | 20240701 | 094000 | 1251626800 | 85000 | 84900 | 85000 | 84900 | 22 |
| 584 | 20240701 | 093900 | 1249758900 | 84900 | 85000 | 85000 | 84900 | 135 |
| 585 | 20240701 | 093800 | 1238284700 | 85000 | 84900 | 85000 | 84900 | 7 |
| 586 | 20240701 | 093700 | 1237690200 | 85000 | 84900 | 85000 | 84900 | 42 |
| 587 | 20240701 | 093600 | 1234124200 | 85000 | 84900 | 85000 | 84900 | 52 |
| 588 | 20240701 | 093500 | 1229709000 | 84900 | 84800 | 85000 | 84800 | 47 |
| 589 | 20240701 | 093400 | 1225720300 | 84800 | 84900 | 84900 | 84800 | 32 |
| 590 | 20240701 | 093300 | 1223006500 | 84900 | 84900 | 84900 | 84900 | 5 |
| 591 | 20240701 | 093200 | 1222582000 | 84900 | 85000 | 85000 | 84900 | 3 |
| 592 | 20240701 | 093100 | 1222327200 | 85000 | 85000 | 85000 | 84800 | 31 |
| 593 | 20240701 | 093000 | 1219696000 | 85000 | 84900 | 85000 | 84900 | 52 |
| 594 | 20240701 | 092900 | 1215276100 | 85000 | 84800 | 85000 | 84800 | 46 |
| 595 | 20240701 | 092800 | 1211370900 | 84900 | 85400 | 85400 | 84900 | 718 |
| 596 | 20240701 | 092700 | 1150287100 | 85400 | 85400 | 85400 | 85100 | 89 |
| 597 | 20240701 | 092600 | 1142687100 | 85200 | 85600 | 85600 | 85200 | 481 |
| 598 | 20240701 | 092500 | 1101637300 | 85600 | 85900 | 85900 | 85600 | 254 |
| 599 | 20240701 | 092400 | 1079875700 | 85900 | 85800 | 85900 | 85800 | 361 |
| 600 | 20240701 | 092300 | 1048866300 | 85900 | 85800 | 85900 | 85800 | 128 |
| 601 | 20240701 | 092200 | 1037882600 | 85800 | 85900 | 85900 | 85800 | 228 |
| 602 | 20240701 | 092100 | 1018306700 | 85900 | 85900 | 86000 | 85800 | 89 |
| 603 | 20240701 | 092000 | 1010661800 | 86000 | 85800 | 86000 | 85800 | 404 |
| 604 | 20240701 | 091900 | 975961300 | 85800 | 85900 | 85900 | 85800 | 144 |
| 605 | 20240701 | 091800 | 963592300 | 85900 | 85900 | 85900 | 85800 | 96 |
| 606 | 20240701 | 091700 | 955349200 | 85800 | 86000 | 86000 | 85800 | 775 |
| 607 | 20240701 | 091600 | 888747300 | 86000 | 85800 | 86000 | 85800 | 133 |
| 608 | 20240701 | 091500 | 877313700 | 85700 | 85900 | 85900 | 85700 | 234 |
| 609 | 20240701 | 091400 | 857218300 | 85900 | 85900 | 86000 | 85900 | 159 |
| 610 | 20240701 | 091300 | 843546900 | 85900 | 85900 | 85900 | 85900 | 52 |
| 611 | 20240701 | 091200 | 839080100 | 85900 | 85900 | 86000 | 85900 | 384 |
| 612 | 20240701 | 091100 | 806082100 | 85900 | 86000 | 86000 | 85900 | 46 |
| 613 | 20240701 | 091000 | 802130000 | 86000 | 86000 | 86100 | 85900 | 277 |
| 614 | 20240701 | 090900 | 778290300 | 86200 | 85700 | 86200 | 85700 | 532 |
| 615 | 20240701 | 090800 | 732645400 | 85700 | 85700 | 85700 | 85500 | 80 |
| 616 | 20240701 | 090700 | 725797000 | 85800 | 85900 | 86200 | 85700 | 984 |
| 617 | 20240701 | 090600 | 641357200 | 85900 | 85800 | 85900 | 85700 | 300 |
| 618 | 20240701 | 090500 | 615617000 | 85700 | 85700 | 85800 | 85500 | 166 |
| 619 | 20240701 | 090400 | 601402800 | 85700 | 85800 | 86000 | 85700 | 992 |
| 620 | 20240701 | 090300 | 516152900 | 86000 | 86400 | 86400 | 85800 | 213 |
| 621 | 20240701 | 090200 | 497804900 | 86400 | 86300 | 86800 | 86000 | 1592 |
| 622 | 20240701 | 090100 | 360171900 | 86300 | 85900 | 86300 | 85200 | 2253 |
| 623 | 20240701 | 090000 | 166526800 | 86000 | 85100 | 86000 | 85000 | 1951 |