34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 9065 |
| 3 | 20240715 | 192000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20240715 | 191900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20240715 | 191800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20240715 | 191700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20240715 | 191600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20240715 | 191500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20240715 | 191400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20240715 | 191300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20240715 | 191200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20240715 | 191100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20240715 | 191000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20240715 | 190900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20240715 | 190800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20240715 | 190700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20240715 | 190600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20240715 | 190500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20240715 | 190400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20240715 | 190300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20240715 | 190200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20240715 | 190100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20240715 | 190000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20240715 | 185900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20240715 | 185800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20240715 | 185700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20240715 | 185600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20240715 | 185500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20240715 | 185400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20240715 | 185300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20240715 | 185200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20240715 | 185100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 9065 |
| 33 | 20240715 | 185000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20240715 | 184900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20240715 | 184800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20240715 | 184700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20240715 | 184600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20240715 | 184500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20240715 | 184400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20240715 | 184300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20240715 | 184200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20240715 | 184100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20240715 | 184000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20240715 | 183900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20240715 | 183800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20240715 | 183700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20240715 | 183600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20240715 | 183500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20240715 | 183400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20240715 | 183300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20240715 | 183200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20240715 | 183100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20240715 | 183000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20240715 | 182900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20240715 | 182800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20240715 | 182700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20240715 | 182600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20240715 | 182500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20240715 | 182400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20240715 | 182300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20240715 | 182200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20240715 | 182100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 9065 |
| 63 | 20240715 | 182000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20240715 | 181900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20240715 | 181800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20240715 | 181700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20240715 | 181600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20240715 | 181500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20240715 | 181400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20240715 | 181300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20240715 | 181200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20240715 | 181100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20240715 | 181000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20240715 | 180900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20240715 | 180800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20240715 | 180700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20240715 | 180600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20240715 | 180500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20240715 | 180400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20240715 | 180300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20240715 | 180200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20240715 | 180100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20240715 | 180000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20240715 | 175900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20240715 | 175800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20240715 | 175700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20240715 | 175600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20240715 | 175500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20240715 | 175400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20240715 | 175300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20240715 | 175200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20240715 | 175100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 9065 |
| 93 | 20240715 | 175000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20240715 | 174900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20240715 | 174800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20240715 | 174700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20240715 | 174600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20240715 | 174500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20240715 | 174400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20240715 | 174300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20240715 | 174200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20240715 | 174100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20240715 | 174000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20240715 | 173900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20240715 | 173800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20240715 | 173700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20240715 | 173600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20240715 | 173500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20240715 | 173400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20240715 | 173300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20240715 | 173200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20240715 | 173100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20240715 | 173000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20240715 | 172900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20240715 | 172800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20240715 | 172700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20240715 | 172600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20240715 | 172500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20240715 | 172400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20240715 | 172300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20240715 | 172200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20240715 | 172100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 9065 |
| 123 | 20240715 | 172000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20240715 | 171900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20240715 | 171800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20240715 | 171700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20240715 | 171600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20240715 | 171500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20240715 | 171400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20240715 | 171300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20240715 | 171200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20240715 | 171100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20240715 | 171000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20240715 | 170900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20240715 | 170800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20240715 | 170700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20240715 | 170600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20240715 | 170500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20240715 | 170400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20240715 | 170300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20240715 | 170200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20240715 | 170100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20240715 | 170000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20240715 | 165900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20240715 | 165800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20240715 | 165700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20240715 | 165600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20240715 | 165500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20240715 | 165400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20240715 | 165300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20240715 | 165200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20240715 | 165100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 9065 |
| 153 | 20240715 | 165000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20240715 | 164900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20240715 | 164800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20240715 | 164700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20240715 | 164600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20240715 | 164500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20240715 | 164400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20240715 | 164300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20240715 | 164200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20240715 | 164100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20240715 | 164000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20240715 | 163900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20240715 | 163800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20240715 | 163700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20240715 | 163600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20240715 | 163500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20240715 | 163400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20240715 | 163300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20240715 | 163200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20240715 | 163100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20240715 | 163000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20240715 | 162900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20240715 | 162800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20240715 | 162700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20240715 | 162600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20240715 | 162500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20240715 | 162400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20240715 | 162300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20240715 | 162200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20240715 | 162100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 9065 |
| 183 | 20240715 | 162000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20240715 | 161900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20240715 | 161800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20240715 | 161700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20240715 | 161600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20240715 | 161500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20240715 | 161400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20240715 | 161300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20240715 | 161200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20240715 | 161100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20240715 | 161000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20240715 | 160900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20240715 | 160800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20240715 | 160700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20240715 | 160600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20240715 | 160500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20240715 | 160400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20240715 | 160300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20240715 | 160200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20240715 | 160100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20240715 | 160000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 204 | 20240715 | 155900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 205 | 20240715 | 155800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 206 | 20240715 | 155700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 207 | 20240715 | 155600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 208 | 20240715 | 155500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 209 | 20240715 | 155400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 210 | 20240715 | 155300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 211 | 20240715 | 155200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 212 | 20240715 | 155100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 9065 |
| 213 | 20240715 | 155000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 214 | 20240715 | 154900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 215 | 20240715 | 154800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 216 | 20240715 | 154700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 217 | 20240715 | 154600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 218 | 20240715 | 154500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 219 | 20240715 | 154400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 220 | 20240715 | 154300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 221 | 20240715 | 154200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 222 | 20240715 | 154100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 223 | 20240715 | 154000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 224 | 20240715 | 153900 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 225 | 20240715 | 153800 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 226 | 20240715 | 153700 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 227 | 20240715 | 153600 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 228 | 20240715 | 153500 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 229 | 20240715 | 153400 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 230 | 20240715 | 153300 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 231 | 20240715 | 153200 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 232 | 20240715 | 153100 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 0 |
| 233 | 20240715 | 153000 | 16545123500 | 56700 | 56700 | 56700 | 56700 | 9065 |
| 234 | 20240715 | 152900 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 235 | 20240715 | 152800 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 236 | 20240715 | 152700 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 237 | 20240715 | 152600 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 238 | 20240715 | 152500 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 239 | 20240715 | 152400 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 240 | 20240715 | 152300 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 241 | 20240715 | 152200 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 242 | 20240715 | 152100 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 243 | 20240715 | 152000 | 16031138000 | 56700 | 56700 | 56700 | 56700 | 0 |
| 244 | 20240715 | 151900 | 16031138000 | 56700 | 56600 | 56700 | 56600 | 1351 |
| 245 | 20240715 | 151800 | 15954608500 | 56700 | 56700 | 56700 | 56600 | 557 |
| 246 | 20240715 | 151700 | 15923052300 | 56700 | 56600 | 56700 | 56600 | 183 |
| 247 | 20240715 | 151600 | 15912692500 | 56600 | 56700 | 56800 | 56600 | 700 |
| 248 | 20240715 | 151500 | 15873018400 | 56700 | 56800 | 56800 | 56600 | 1355 |
| 249 | 20240715 | 151400 | 15796208000 | 56800 | 56700 | 56800 | 56600 | 820 |
| 250 | 20240715 | 151300 | 15749733000 | 56700 | 56700 | 56800 | 56600 | 657 |
| 251 | 20240715 | 151200 | 15712486500 | 56700 | 56700 | 56700 | 56600 | 169 |
| 252 | 20240715 | 151100 | 15702904400 | 56700 | 56700 | 56700 | 56600 | 179 |
| 253 | 20240715 | 151000 | 15692756100 | 56700 | 56600 | 56700 | 56600 | 185 |
| 254 | 20240715 | 150900 | 15682266700 | 56700 | 56700 | 56800 | 56600 | 1221 |
| 255 | 20240715 | 150800 | 15613012600 | 56700 | 56700 | 56700 | 56600 | 315 |
| 256 | 20240715 | 150700 | 15595155000 | 56700 | 56700 | 56700 | 56600 | 373 |
| 257 | 20240715 | 150600 | 15574036700 | 56700 | 56700 | 56800 | 56600 | 1045 |
| 258 | 20240715 | 150500 | 15514784600 | 56700 | 56700 | 56700 | 56700 | 342 |
| 259 | 20240715 | 150400 | 15495393200 | 56700 | 56700 | 56700 | 56600 | 873 |
| 260 | 20240715 | 150300 | 15445894300 | 56700 | 56700 | 56700 | 56600 | 186 |
| 261 | 20240715 | 150200 | 15435348800 | 56700 | 56700 | 56700 | 56600 | 142 |
| 262 | 20240715 | 150100 | 15427307900 | 56700 | 56700 | 56700 | 56600 | 202 |
| 263 | 20240715 | 150000 | 15415870100 | 56700 | 56700 | 56700 | 56600 | 42 |
| 264 | 20240715 | 145900 | 15413489800 | 56600 | 56600 | 56700 | 56600 | 559 |
| 265 | 20240715 | 145800 | 15381831500 | 56600 | 56600 | 56700 | 56600 | 186 |
| 266 | 20240715 | 145700 | 15371296800 | 56600 | 56600 | 56700 | 56500 | 198 |
| 267 | 20240715 | 145600 | 15360095600 | 56700 | 56600 | 56700 | 56500 | 328 |
| 268 | 20240715 | 145500 | 15341532100 | 56500 | 56600 | 56600 | 56500 | 170 |
| 269 | 20240715 | 145400 | 15331918800 | 56700 | 56700 | 56700 | 56500 | 814 |
| 270 | 20240715 | 145300 | 15285841400 | 56700 | 56600 | 56700 | 56500 | 840 |
| 271 | 20240715 | 145200 | 15238248800 | 56600 | 56600 | 56600 | 56500 | 314 |
| 272 | 20240715 | 145100 | 15220486200 | 56600 | 56600 | 56600 | 56500 | 202 |
| 273 | 20240715 | 145000 | 15209054700 | 56600 | 56600 | 56600 | 56500 | 157 |
| 274 | 20240715 | 144900 | 15200176000 | 56600 | 56500 | 56600 | 56500 | 85 |
| 275 | 20240715 | 144800 | 15195370300 | 56600 | 56600 | 56600 | 56500 | 234 |
| 276 | 20240715 | 144700 | 15182132300 | 56600 | 56500 | 56600 | 56500 | 208 |
| 277 | 20240715 | 144600 | 15170375300 | 56500 | 56600 | 56600 | 56500 | 63 |
| 278 | 20240715 | 144500 | 15166811400 | 56600 | 56500 | 56700 | 56500 | 576 |
| 279 | 20240715 | 144400 | 15134210900 | 56600 | 56600 | 56700 | 56600 | 2574 |
| 280 | 20240715 | 144300 | 14988521400 | 56600 | 56600 | 56700 | 56500 | 721 |
| 281 | 20240715 | 144200 | 14947718400 | 56500 | 56600 | 56600 | 56500 | 357 |
| 282 | 20240715 | 144100 | 14927516600 | 56500 | 56500 | 56600 | 56500 | 136 |
| 283 | 20240715 | 144000 | 14919825300 | 56500 | 56600 | 56600 | 56500 | 108 |
| 284 | 20240715 | 143900 | 14913721800 | 56600 | 56600 | 56600 | 56500 | 132 |
| 285 | 20240715 | 143800 | 14906261200 | 56500 | 56500 | 56600 | 56500 | 150 |
| 286 | 20240715 | 143700 | 14897774300 | 56500 | 56600 | 56600 | 56500 | 605 |
| 287 | 20240715 | 143600 | 14863537000 | 56600 | 56600 | 56600 | 56500 | 360 |
| 288 | 20240715 | 143500 | 14843165500 | 56500 | 56600 | 56600 | 56500 | 1068 |
| 289 | 20240715 | 143400 | 14782720000 | 56500 | 56500 | 56600 | 56500 | 361 |
| 290 | 20240715 | 143300 | 14762289400 | 56600 | 56600 | 56600 | 56500 | 723 |
| 291 | 20240715 | 143200 | 14721372900 | 56600 | 56600 | 56600 | 56500 | 231 |
| 292 | 20240715 | 143100 | 14708305400 | 56600 | 56600 | 56600 | 56500 | 302 |
| 293 | 20240715 | 143000 | 14691226900 | 56600 | 56500 | 56600 | 56500 | 201 |
| 294 | 20240715 | 142900 | 14679861100 | 56500 | 56500 | 56600 | 56500 | 211 |
| 295 | 20240715 | 142800 | 14667929200 | 56600 | 56500 | 56600 | 56500 | 254 |
| 296 | 20240715 | 142700 | 14653574500 | 56600 | 56500 | 56600 | 56400 | 1141 |
| 297 | 20240715 | 142600 | 14589105200 | 56500 | 56400 | 56500 | 56400 | 2446 |
| 298 | 20240715 | 142500 | 14450973300 | 56400 | 56500 | 56500 | 56400 | 283 |
| 299 | 20240715 | 142400 | 14434994800 | 56400 | 56400 | 56500 | 56400 | 182 |
| 300 | 20240715 | 142300 | 14424727600 | 56500 | 56600 | 56600 | 56400 | 5111 |
| 301 | 20240715 | 142200 | 14135937600 | 56600 | 56500 | 56600 | 56500 | 412 |
| 302 | 20240715 | 142100 | 14112641300 | 56600 | 56500 | 56600 | 56500 | 220 |
| 303 | 20240715 | 142000 | 14100192200 | 56600 | 56600 | 56600 | 56500 | 139 |
| 304 | 20240715 | 141900 | 14092329300 | 56600 | 56600 | 56600 | 56500 | 492 |
| 305 | 20240715 | 141800 | 14064516300 | 56600 | 56500 | 56600 | 56500 | 233 |
| 306 | 20240715 | 141700 | 14051342400 | 56500 | 56600 | 56600 | 56500 | 207 |
| 307 | 20240715 | 141600 | 14039638600 | 56600 | 56500 | 56600 | 56500 | 2421 |
| 308 | 20240715 | 141500 | 13902834100 | 56600 | 56500 | 56600 | 56500 | 711 |
| 309 | 20240715 | 141400 | 13862593700 | 56600 | 56600 | 56600 | 56500 | 219 |
| 310 | 20240715 | 141300 | 13850210800 | 56500 | 56500 | 56600 | 56500 | 344 |
| 311 | 20240715 | 141200 | 13830760000 | 56500 | 56600 | 56600 | 56500 | 115 |
| 312 | 20240715 | 141100 | 13824257800 | 56500 | 56500 | 56600 | 56500 | 223 |
| 313 | 20240715 | 141000 | 13811646300 | 56500 | 56500 | 56600 | 56500 | 168 |
| 314 | 20240715 | 140900 | 13802145300 | 56600 | 56600 | 56600 | 56500 | 612 |
| 315 | 20240715 | 140800 | 13767510600 | 56500 | 56600 | 56600 | 56500 | 66 |
| 316 | 20240715 | 140700 | 13763778500 | 56500 | 56600 | 56600 | 56500 | 549 |
| 317 | 20240715 | 140600 | 13732720300 | 56600 | 56600 | 56700 | 56600 | 416 |
| 318 | 20240715 | 140500 | 13709174500 | 56600 | 56700 | 56700 | 56600 | 369 |
| 319 | 20240715 | 140400 | 13688289000 | 56600 | 56600 | 56600 | 56600 | 83 |
| 320 | 20240715 | 140300 | 13683591200 | 56600 | 56600 | 56600 | 56500 | 198 |
| 321 | 20240715 | 140200 | 13672389300 | 56700 | 56600 | 56700 | 56500 | 2136 |
| 322 | 20240715 | 140100 | 13551586200 | 56600 | 56600 | 56700 | 56600 | 56 |
| 323 | 20240715 | 140000 | 13548416500 | 56600 | 56600 | 56700 | 56600 | 129 |
| 324 | 20240715 | 135900 | 13541114700 | 56600 | 56600 | 56700 | 56600 | 115 |
| 325 | 20240715 | 135800 | 13534604500 | 56600 | 56600 | 56700 | 56600 | 146 |
| 326 | 20240715 | 135700 | 13526339500 | 56600 | 56600 | 56600 | 56600 | 115 |
| 327 | 20240715 | 135600 | 13519830500 | 56600 | 56700 | 56700 | 56600 | 605 |
| 328 | 20240715 | 135500 | 13485585700 | 56600 | 56600 | 56700 | 56600 | 397 |
| 329 | 20240715 | 135400 | 13463099300 | 56600 | 56500 | 56700 | 56500 | 640 |
| 330 | 20240715 | 135300 | 13426883000 | 56500 | 56600 | 56700 | 56500 | 192 |
| 331 | 20240715 | 135200 | 13416020500 | 56600 | 56600 | 56700 | 56500 | 227 |
| 332 | 20240715 | 135100 | 13403187000 | 56500 | 56700 | 56800 | 56500 | 2568 |
| 333 | 20240715 | 135000 | 13257819800 | 56700 | 56600 | 56700 | 56600 | 219 |
| 334 | 20240715 | 134900 | 13245410200 | 56700 | 56700 | 56700 | 56600 | 338 |
| 335 | 20240715 | 134800 | 13226261200 | 56600 | 56600 | 56700 | 56600 | 236 |
| 336 | 20240715 | 134700 | 13212895700 | 56600 | 56600 | 56700 | 56600 | 1083 |
| 337 | 20240715 | 134600 | 13151595300 | 56700 | 56600 | 56700 | 56600 | 135 |
| 338 | 20240715 | 134500 | 13143949500 | 56600 | 56600 | 56700 | 56600 | 121 |
| 339 | 20240715 | 134400 | 13137095800 | 56600 | 56600 | 56700 | 56600 | 129 |
| 340 | 20240715 | 134300 | 13129793300 | 56600 | 56600 | 56700 | 56600 | 268 |
| 341 | 20240715 | 134200 | 13114614800 | 56700 | 56700 | 56700 | 56600 | 185 |
| 342 | 20240715 | 134100 | 13104141500 | 56700 | 56700 | 56800 | 56600 | 1386 |
| 343 | 20240715 | 134000 | 13025565800 | 56700 | 56800 | 56800 | 56700 | 285 |
| 344 | 20240715 | 133900 | 13009406100 | 56800 | 56700 | 56800 | 56700 | 262 |
| 345 | 20240715 | 133800 | 12994531200 | 56800 | 56800 | 56800 | 56700 | 109 |
| 346 | 20240715 | 133700 | 12988341900 | 56700 | 56700 | 56800 | 56700 | 227 |
| 347 | 20240715 | 133600 | 12975458800 | 56700 | 56800 | 56800 | 56700 | 126 |
| 348 | 20240715 | 133500 | 12968306100 | 56700 | 56700 | 56800 | 56700 | 59 |
| 349 | 20240715 | 133400 | 12964959600 | 56800 | 56700 | 56800 | 56600 | 545 |
| 350 | 20240715 | 133300 | 12934038300 | 56700 | 56700 | 56700 | 56600 | 177 |
| 351 | 20240715 | 133200 | 12924013600 | 56700 | 56700 | 56700 | 56600 | 235 |
| 352 | 20240715 | 133100 | 12910707800 | 56700 | 56600 | 56700 | 56600 | 494 |
| 353 | 20240715 | 133000 | 12882736000 | 56700 | 56700 | 56800 | 56600 | 157 |
| 354 | 20240715 | 132900 | 12873842600 | 56700 | 56600 | 56700 | 56600 | 316 |
| 355 | 20240715 | 132800 | 12855950900 | 56700 | 56700 | 56700 | 56600 | 45 |
| 356 | 20240715 | 132700 | 12853399900 | 56700 | 56700 | 56700 | 56700 | 462 |
| 357 | 20240715 | 132600 | 12827204500 | 56700 | 56700 | 56800 | 56700 | 64 |
| 358 | 20240715 | 132500 | 12823575500 | 56700 | 56700 | 56700 | 56700 | 275 |
| 359 | 20240715 | 132400 | 12807983000 | 56700 | 56700 | 56700 | 56600 | 12 |
| 360 | 20240715 | 132300 | 12807303100 | 56700 | 56700 | 56700 | 56700 | 31 |
| 361 | 20240715 | 132200 | 12805545400 | 56700 | 56700 | 56700 | 56700 | 66 |
| 362 | 20240715 | 132100 | 12801803200 | 56700 | 56700 | 56800 | 56700 | 375 |
| 363 | 20240715 | 132000 | 12780525500 | 56700 | 56700 | 56800 | 56700 | 316 |
| 364 | 20240715 | 131900 | 12762608000 | 56700 | 56600 | 56700 | 56600 | 348 |
| 365 | 20240715 | 131800 | 12742882500 | 56700 | 56700 | 56700 | 56600 | 135 |
| 366 | 20240715 | 131700 | 12735228600 | 56700 | 56600 | 56800 | 56600 | 1091 |
| 367 | 20240715 | 131600 | 12673355700 | 56600 | 56700 | 56700 | 56600 | 62 |
| 368 | 20240715 | 131500 | 12669844800 | 56600 | 56700 | 56700 | 56600 | 125 |
| 369 | 20240715 | 131400 | 12662758800 | 56700 | 56700 | 56700 | 56600 | 260 |
| 370 | 20240715 | 131300 | 12648025400 | 56700 | 56700 | 56700 | 56600 | 122 |
| 371 | 20240715 | 131200 | 12641108600 | 56700 | 56600 | 56700 | 56600 | 122 |
| 372 | 20240715 | 131100 | 12634202400 | 56600 | 56700 | 56700 | 56600 | 1754 |
| 373 | 20240715 | 131000 | 12534759400 | 56700 | 56700 | 56800 | 56700 | 188 |
| 374 | 20240715 | 130900 | 12524092400 | 56800 | 56700 | 56800 | 56700 | 126 |
| 375 | 20240715 | 130800 | 12516936000 | 56700 | 56800 | 56800 | 56700 | 128 |
| 376 | 20240715 | 130700 | 12509671900 | 56700 | 56800 | 56800 | 56700 | 53 |
| 377 | 20240715 | 130600 | 12506662100 | 56700 | 56800 | 56800 | 56700 | 136 |
| 378 | 20240715 | 130500 | 12498950000 | 56800 | 56700 | 56800 | 56700 | 182 |
| 379 | 20240715 | 130400 | 12488620300 | 56700 | 56700 | 56700 | 56700 | 24 |
| 380 | 20240715 | 130300 | 12487259500 | 56800 | 56800 | 56800 | 56700 | 754 |
| 381 | 20240715 | 130200 | 12444506900 | 56800 | 56700 | 56800 | 56700 | 106 |
| 382 | 20240715 | 130100 | 12438495000 | 56800 | 56700 | 56800 | 56700 | 34 |
| 383 | 20240715 | 130000 | 12436564200 | 56700 | 56900 | 56900 | 56700 | 17 |
| 384 | 20240715 | 125900 | 12435599500 | 56800 | 56800 | 56800 | 56700 | 562 |
| 385 | 20240715 | 125800 | 12403687900 | 56800 | 56700 | 56800 | 56700 | 134 |
| 386 | 20240715 | 125700 | 12396079400 | 56800 | 56700 | 56800 | 56700 | 156 |
| 387 | 20240715 | 125600 | 12387223200 | 56800 | 56800 | 56800 | 56700 | 420 |
| 388 | 20240715 | 125500 | 12363406200 | 56700 | 56700 | 56800 | 56700 | 724 |
| 389 | 20240715 | 125400 | 12322348100 | 56800 | 56800 | 56800 | 56700 | 387 |
| 390 | 20240715 | 125300 | 12300373800 | 56800 | 56800 | 56800 | 56700 | 1006 |
| 391 | 20240715 | 125200 | 12243293800 | 56800 | 56900 | 56900 | 56700 | 23 |
| 392 | 20240715 | 125100 | 12241988100 | 56800 | 56800 | 56900 | 56700 | 832 |
| 393 | 20240715 | 125000 | 12194738800 | 56800 | 56800 | 56800 | 56700 | 627 |
| 394 | 20240715 | 124900 | 12159135800 | 56700 | 56900 | 56900 | 56700 | 1076 |
| 395 | 20240715 | 124800 | 12098023700 | 56800 | 56700 | 56800 | 56700 | 1208 |
| 396 | 20240715 | 124700 | 12029411000 | 56700 | 56700 | 56800 | 56700 | 298 |
| 397 | 20240715 | 124600 | 12012496000 | 56700 | 56700 | 56700 | 56700 | 817 |
| 398 | 20240715 | 124500 | 11966172100 | 56700 | 56700 | 56800 | 56700 | 137 |
| 399 | 20240715 | 124400 | 11958399100 | 56700 | 56700 | 56700 | 56700 | 90 |
| 400 | 20240715 | 124300 | 11953296100 | 56800 | 56800 | 56800 | 56700 | 9 |
| 401 | 20240715 | 124200 | 11952785500 | 56800 | 56800 | 56800 | 56700 | 776 |
| 402 | 20240715 | 124100 | 11908758000 | 56800 | 56800 | 56800 | 56700 | 363 |
| 403 | 20240715 | 124000 | 11888160800 | 56800 | 56700 | 56900 | 56700 | 288 |
| 404 | 20240715 | 123900 | 11871809800 | 56700 | 56900 | 56900 | 56700 | 213 |
| 405 | 20240715 | 123800 | 11859727300 | 56900 | 56800 | 56900 | 56700 | 105 |
| 406 | 20240715 | 123700 | 11853765400 | 56700 | 56800 | 56800 | 56700 | 34 |
| 407 | 20240715 | 123600 | 11851836200 | 56800 | 56800 | 56800 | 56700 | 124 |
| 408 | 20240715 | 123500 | 11844801700 | 56800 | 56800 | 56800 | 56700 | 316 |
| 409 | 20240715 | 123400 | 11826863600 | 56800 | 56800 | 56900 | 56700 | 203 |
| 410 | 20240715 | 123300 | 11815332400 | 56900 | 56700 | 56900 | 56700 | 366 |
| 411 | 20240715 | 123200 | 11794529700 | 56700 | 56900 | 56900 | 56500 | 2025 |
| 412 | 20240715 | 123100 | 11679832400 | 56800 | 56800 | 56900 | 56700 | 145 |
| 413 | 20240715 | 123000 | 11671598700 | 56800 | 56700 | 56800 | 56700 | 233 |
| 414 | 20240715 | 122900 | 11658365700 | 56700 | 56900 | 56900 | 56600 | 845 |
| 415 | 20240715 | 122800 | 11610414600 | 56800 | 56800 | 56800 | 56700 | 319 |
| 416 | 20240715 | 122700 | 11592296400 | 56800 | 56700 | 56800 | 56700 | 323 |
| 417 | 20240715 | 122600 | 11573958000 | 56800 | 56800 | 56800 | 56700 | 428 |
| 418 | 20240715 | 122500 | 11549667400 | 56700 | 56700 | 56800 | 56700 | 200 |
| 419 | 20240715 | 122400 | 11538317400 | 56800 | 56800 | 56900 | 56700 | 950 |
| 420 | 20240715 | 122300 | 11484336600 | 56800 | 56900 | 56900 | 56800 | 457 |
| 421 | 20240715 | 122200 | 11458357900 | 56900 | 56800 | 56900 | 56800 | 267 |
| 422 | 20240715 | 122100 | 11443175700 | 56800 | 56900 | 56900 | 56800 | 543 |
| 423 | 20240715 | 122000 | 11412288300 | 56800 | 56900 | 56900 | 56800 | 286 |
| 424 | 20240715 | 121900 | 11396015500 | 56900 | 56800 | 56900 | 56800 | 356 |
| 425 | 20240715 | 121800 | 11375760000 | 56900 | 56700 | 56900 | 56700 | 329 |
| 426 | 20240715 | 121700 | 11357042000 | 56800 | 56900 | 56900 | 56700 | 309 |
| 427 | 20240715 | 121600 | 11339479900 | 56900 | 56800 | 56900 | 56700 | 273 |
| 428 | 20240715 | 121500 | 11323985600 | 56800 | 56800 | 56900 | 56700 | 432 |
| 429 | 20240715 | 121400 | 11299438300 | 56800 | 56900 | 56900 | 56700 | 509 |
| 430 | 20240715 | 121300 | 11270507000 | 56700 | 56700 | 56900 | 56600 | 182 |
| 431 | 20240715 | 121200 | 11260182100 | 56800 | 56700 | 56800 | 56600 | 281 |
| 432 | 20240715 | 121100 | 11244237400 | 56700 | 56800 | 56800 | 56600 | 264 |
| 433 | 20240715 | 121000 | 11229254500 | 56700 | 56700 | 56800 | 56700 | 460 |
| 434 | 20240715 | 120900 | 11203158300 | 56700 | 56800 | 56800 | 56700 | 297 |
| 435 | 20240715 | 120800 | 11186297700 | 56800 | 56800 | 56800 | 56700 | 250 |
| 436 | 20240715 | 120700 | 11172098300 | 56800 | 56800 | 56800 | 56700 | 170 |
| 437 | 20240715 | 120600 | 11162447600 | 56800 | 56800 | 56800 | 56600 | 1043 |
| 438 | 20240715 | 120500 | 11103237700 | 56800 | 56800 | 56800 | 56600 | 237 |
| 439 | 20240715 | 120400 | 11089777200 | 56800 | 56600 | 56800 | 56600 | 325 |
| 440 | 20240715 | 120300 | 11071342900 | 56600 | 56600 | 56700 | 56600 | 238 |
| 441 | 20240715 | 120200 | 11057851400 | 56600 | 56700 | 56700 | 56600 | 589 |
| 442 | 20240715 | 120100 | 11024493900 | 56600 | 56600 | 56700 | 56600 | 391 |
| 443 | 20240715 | 120000 | 11002353200 | 56600 | 56600 | 56700 | 56600 | 602 |
| 444 | 20240715 | 115900 | 10968270000 | 56600 | 56600 | 56600 | 56500 | 429 |
| 445 | 20240715 | 115800 | 10943989300 | 56600 | 56500 | 56700 | 56500 | 751 |
| 446 | 20240715 | 115700 | 10901483300 | 56500 | 56500 | 56600 | 56500 | 257 |
| 447 | 20240715 | 115600 | 10886940900 | 56600 | 56600 | 56600 | 56500 | 332 |
| 448 | 20240715 | 115500 | 10868161100 | 56600 | 56600 | 56600 | 56500 | 279 |
| 449 | 20240715 | 115400 | 10852370100 | 56500 | 56600 | 56600 | 56500 | 301 |
| 450 | 20240715 | 115300 | 10835335700 | 56500 | 56700 | 56700 | 56500 | 331 |
| 451 | 20240715 | 115200 | 10816589600 | 56500 | 56600 | 56700 | 56500 | 379 |
| 452 | 20240715 | 115100 | 10795136600 | 56600 | 56600 | 56800 | 56600 | 498 |
| 453 | 20240715 | 115000 | 10766919700 | 56600 | 56700 | 56800 | 56600 | 641 |
| 454 | 20240715 | 114900 | 10730618200 | 56600 | 56600 | 56700 | 56600 | 196 |
| 455 | 20240715 | 114800 | 10719508800 | 56700 | 56700 | 56700 | 56600 | 290 |
| 456 | 20240715 | 114700 | 10703073200 | 56700 | 56700 | 56700 | 56600 | 386 |
| 457 | 20240715 | 114600 | 10681196900 | 56600 | 56600 | 56600 | 56600 | 448 |
| 458 | 20240715 | 114500 | 10655840100 | 56600 | 56600 | 56700 | 56500 | 744 |
| 459 | 20240715 | 114400 | 10613710000 | 56600 | 56700 | 56700 | 56500 | 515 |
| 460 | 20240715 | 114300 | 10584541000 | 56600 | 56500 | 56700 | 56500 | 199 |
| 461 | 20240715 | 114200 | 10573277000 | 56600 | 56500 | 56600 | 56500 | 262 |
| 462 | 20240715 | 114100 | 10558454000 | 56500 | 56600 | 56600 | 56500 | 360 |
| 463 | 20240715 | 114000 | 10538091900 | 56500 | 56600 | 56700 | 56500 | 1247 |
| 464 | 20240715 | 113900 | 10467621500 | 56600 | 56600 | 56700 | 56500 | 734 |
| 465 | 20240715 | 113800 | 10426119800 | 56600 | 56600 | 56600 | 56500 | 471 |
| 466 | 20240715 | 113700 | 10399461500 | 56500 | 56500 | 56600 | 56500 | 1006 |
| 467 | 20240715 | 113600 | 10342612400 | 56600 | 56400 | 56600 | 56400 | 264 |
| 468 | 20240715 | 113500 | 10327678300 | 56600 | 56400 | 56600 | 56400 | 530 |
| 469 | 20240715 | 113400 | 10297758000 | 56500 | 56500 | 56500 | 56400 | 171 |
| 470 | 20240715 | 113300 | 10288097200 | 56500 | 56500 | 56600 | 56400 | 230 |
| 471 | 20240715 | 113200 | 10275100900 | 56400 | 56500 | 56500 | 56400 | 249 |
| 472 | 20240715 | 113100 | 10261045900 | 56500 | 56500 | 56500 | 56400 | 228 |
| 473 | 20240715 | 113000 | 10248165800 | 56500 | 56500 | 56500 | 56400 | 205 |
| 474 | 20240715 | 112900 | 10236583600 | 56400 | 56500 | 56500 | 56400 | 1663 |
| 475 | 20240715 | 112800 | 10142782200 | 56500 | 56500 | 56600 | 56400 | 523 |
| 476 | 20240715 | 112700 | 10113270100 | 56400 | 56500 | 56600 | 56400 | 67 |
| 477 | 20240715 | 112600 | 10109485700 | 56500 | 56500 | 56500 | 56400 | 75 |
| 478 | 20240715 | 112500 | 10105250500 | 56400 | 56600 | 56600 | 56400 | 21 |
| 479 | 20240715 | 112400 | 10104063900 | 56400 | 56500 | 56600 | 56400 | 981 |
| 480 | 20240715 | 112300 | 10048642600 | 56500 | 56600 | 56600 | 56400 | 503 |
| 481 | 20240715 | 112200 | 10020187200 | 56500 | 56500 | 56500 | 56400 | 272 |
| 482 | 20240715 | 112100 | 10004819900 | 56500 | 56500 | 56600 | 56400 | 610 |
| 483 | 20240715 | 112000 | 9970355000 | 56500 | 56400 | 56500 | 56400 | 355 |
| 484 | 20240715 | 111900 | 9950306200 | 56400 | 56500 | 56500 | 56400 | 539 |
| 485 | 20240715 | 111800 | 9919858800 | 56400 | 56400 | 56500 | 56400 | 221 |
| 486 | 20240715 | 111700 | 9907383100 | 56500 | 56400 | 56500 | 56400 | 158 |
| 487 | 20240715 | 111600 | 9898467900 | 56400 | 56400 | 56500 | 56400 | 299 |
| 488 | 20240715 | 111500 | 9881583700 | 56500 | 56400 | 56500 | 56400 | 8 |
| 489 | 20240715 | 111400 | 9881132300 | 56500 | 56500 | 56600 | 56400 | 244 |
| 490 | 20240715 | 111300 | 9867338700 | 56500 | 56500 | 56500 | 56500 | 160 |
| 491 | 20240715 | 111200 | 9858298700 | 56500 | 56500 | 56600 | 56500 | 688 |
| 492 | 20240715 | 111100 | 9819420100 | 56600 | 56500 | 56600 | 56400 | 725 |
| 493 | 20240715 | 111000 | 9778456600 | 56500 | 56500 | 56500 | 56400 | 170 |
| 494 | 20240715 | 110900 | 9768851900 | 56400 | 56500 | 56500 | 56400 | 1047 |
| 495 | 20240715 | 110800 | 9709777100 | 56500 | 56400 | 56500 | 56400 | 36 |
| 496 | 20240715 | 110700 | 9707746200 | 56400 | 56500 | 56500 | 56400 | 483 |
| 497 | 20240715 | 110600 | 9680499300 | 56500 | 56400 | 56500 | 56400 | 171 |
| 498 | 20240715 | 110500 | 9670854700 | 56400 | 56400 | 56500 | 56400 | 832 |
| 499 | 20240715 | 110400 | 9623927900 | 56400 | 56400 | 56500 | 56300 | 546 |
| 500 | 20240715 | 110300 | 9593134400 | 56400 | 56300 | 56400 | 56300 | 578 |
| 501 | 20240715 | 110200 | 9560555800 | 56400 | 56300 | 56400 | 56300 | 242 |
| 502 | 20240715 | 110100 | 9546910700 | 56300 | 56300 | 56400 | 56300 | 216 |
| 503 | 20240715 | 110000 | 9534749800 | 56300 | 56400 | 56400 | 56300 | 914 |
| 504 | 20240715 | 105900 | 9483283800 | 56300 | 56300 | 56400 | 56300 | 909 |
| 505 | 20240715 | 105800 | 9432106000 | 56300 | 56300 | 56400 | 56300 | 803 |
| 506 | 20240715 | 105700 | 9386892800 | 56300 | 56300 | 56400 | 56300 | 4113 |
| 507 | 20240715 | 105600 | 9155328800 | 56300 | 56400 | 56400 | 56300 | 789 |
| 508 | 20240715 | 105500 | 9110890000 | 56400 | 56500 | 56500 | 56300 | 1118 |
| 509 | 20240715 | 105400 | 9047845500 | 56400 | 56400 | 56500 | 56400 | 173 |
| 510 | 20240715 | 105300 | 9038082800 | 56500 | 56500 | 56500 | 56400 | 73 |
| 511 | 20240715 | 105200 | 9033958700 | 56400 | 56400 | 56500 | 56300 | 325 |
| 512 | 20240715 | 105100 | 9015633100 | 56400 | 56400 | 56500 | 56400 | 2344 |
| 513 | 20240715 | 105000 | 8883431400 | 56500 | 56500 | 56500 | 56400 | 706 |
| 514 | 20240715 | 104900 | 8843607300 | 56500 | 56400 | 56500 | 56400 | 273 |
| 515 | 20240715 | 104800 | 8828200500 | 56500 | 56500 | 56500 | 56400 | 83 |
| 516 | 20240715 | 104700 | 8823515000 | 56500 | 56500 | 56500 | 56400 | 2942 |
| 517 | 20240715 | 104600 | 8657484700 | 56500 | 56500 | 56500 | 56400 | 321 |
| 518 | 20240715 | 104500 | 8639357100 | 56500 | 56400 | 56500 | 56400 | 133 |
| 519 | 20240715 | 104400 | 8631853500 | 56500 | 56400 | 56500 | 56400 | 1363 |
| 520 | 20240715 | 104300 | 8554973100 | 56500 | 56600 | 56700 | 56400 | 7085 |
| 521 | 20240715 | 104200 | 8154717200 | 56500 | 56600 | 56700 | 56500 | 717 |
| 522 | 20240715 | 104100 | 8114148400 | 56600 | 56600 | 56600 | 56500 | 375 |
| 523 | 20240715 | 104000 | 8092930000 | 56600 | 56600 | 56600 | 56500 | 292 |
| 524 | 20240715 | 103900 | 8076403500 | 56600 | 56600 | 56600 | 56500 | 474 |
| 525 | 20240715 | 103800 | 8049585500 | 56600 | 56500 | 56600 | 56500 | 330 |
| 526 | 20240715 | 103700 | 8030921600 | 56600 | 56600 | 56600 | 56500 | 649 |
| 527 | 20240715 | 103600 | 7994201600 | 56600 | 56500 | 56600 | 56500 | 385 |
| 528 | 20240715 | 103500 | 7972415700 | 56600 | 56600 | 56600 | 56500 | 742 |
| 529 | 20240715 | 103400 | 7930448700 | 56600 | 56600 | 56600 | 56500 | 694 |
| 530 | 20240715 | 103300 | 7891218500 | 56600 | 56600 | 56600 | 56500 | 150 |
| 531 | 20240715 | 103200 | 7882736900 | 56600 | 56600 | 56600 | 56500 | 286 |
| 532 | 20240715 | 103100 | 7866554200 | 56600 | 56500 | 56600 | 56500 | 605 |
| 533 | 20240715 | 103000 | 7832324500 | 56600 | 56600 | 56600 | 56500 | 181 |
| 534 | 20240715 | 102900 | 7822080200 | 56600 | 56600 | 56700 | 56500 | 823 |
| 535 | 20240715 | 102800 | 7775491800 | 56600 | 56700 | 56700 | 56600 | 2302 |
| 536 | 20240715 | 102700 | 7645189800 | 56700 | 56700 | 56700 | 56600 | 306 |
| 537 | 20240715 | 102600 | 7627850900 | 56700 | 56700 | 56700 | 56600 | 435 |
| 538 | 20240715 | 102500 | 7603188100 | 56700 | 56700 | 56700 | 56600 | 88 |
| 539 | 20240715 | 102400 | 7598199700 | 56700 | 56700 | 56700 | 56600 | 862 |
| 540 | 20240715 | 102300 | 7549378300 | 56700 | 56600 | 56700 | 56600 | 2462 |
| 541 | 20240715 | 102200 | 7409979900 | 56700 | 56600 | 56700 | 56600 | 1362 |
| 542 | 20240715 | 102100 | 7332832100 | 56700 | 56700 | 56700 | 56600 | 446 |
| 543 | 20240715 | 102000 | 7307558500 | 56700 | 56700 | 56800 | 56600 | 1669 |
| 544 | 20240715 | 101900 | 7212912500 | 56700 | 56700 | 56800 | 56700 | 289 |
| 545 | 20240715 | 101800 | 7196519600 | 56700 | 56700 | 56800 | 56700 | 405 |
| 546 | 20240715 | 101700 | 7173550900 | 56700 | 56700 | 56800 | 56700 | 440 |
| 547 | 20240715 | 101600 | 7148599000 | 56800 | 56700 | 56800 | 56700 | 415 |
| 548 | 20240715 | 101500 | 7125063300 | 56700 | 56700 | 56800 | 56600 | 948 |
| 549 | 20240715 | 101400 | 7071307300 | 56700 | 56700 | 56700 | 56600 | 140 |
| 550 | 20240715 | 101300 | 7063375400 | 56600 | 56700 | 56700 | 56600 | 1152 |
| 551 | 20240715 | 101200 | 6998057800 | 56700 | 56600 | 56800 | 56600 | 885 |
| 552 | 20240715 | 101100 | 6947919400 | 56600 | 56700 | 56700 | 56600 | 1801 |
| 553 | 20240715 | 101000 | 6845818500 | 56800 | 56800 | 56800 | 56700 | 121 |
| 554 | 20240715 | 100900 | 6838952100 | 56800 | 56800 | 56800 | 56700 | 978 |
| 555 | 20240715 | 100800 | 6783474000 | 56800 | 56700 | 56800 | 56700 | 643 |
| 556 | 20240715 | 100700 | 6746982100 | 56800 | 56800 | 56800 | 56700 | 162 |
| 557 | 20240715 | 100600 | 6737788200 | 56800 | 56900 | 56900 | 56600 | 3298 |
| 558 | 20240715 | 100500 | 6550685800 | 56900 | 56900 | 56900 | 56800 | 297 |
| 559 | 20240715 | 100400 | 6533812600 | 56900 | 56800 | 56900 | 56800 | 141 |
| 560 | 20240715 | 100300 | 6525797700 | 56800 | 56800 | 56900 | 56700 | 3029 |
| 561 | 20240715 | 100200 | 6353752000 | 56800 | 57000 | 57100 | 56800 | 1377 |
| 562 | 20240715 | 100100 | 6275389900 | 57100 | 57000 | 57100 | 56900 | 369 |
| 563 | 20240715 | 100000 | 6254376000 | 57000 | 56900 | 57000 | 56900 | 124 |
| 564 | 20240715 | 095900 | 6247316700 | 56900 | 56900 | 57000 | 56900 | 115 |
| 565 | 20240715 | 095800 | 6240766900 | 57100 | 56800 | 57100 | 56800 | 662 |
| 566 | 20240715 | 095700 | 6203079700 | 56800 | 57000 | 57000 | 56800 | 1868 |
| 567 | 20240715 | 095600 | 6096802000 | 56900 | 57000 | 57000 | 56900 | 387 |
| 568 | 20240715 | 095500 | 6074748900 | 57000 | 57000 | 57000 | 56900 | 369 |
| 569 | 20240715 | 095400 | 6053718900 | 57000 | 56900 | 57000 | 56800 | 1316 |
| 570 | 20240715 | 095300 | 5978880400 | 56900 | 56900 | 57000 | 56900 | 223 |
| 571 | 20240715 | 095200 | 5966183900 | 56900 | 56900 | 57000 | 56800 | 414 |
| 572 | 20240715 | 095100 | 5942627600 | 56900 | 56900 | 57000 | 56900 | 3325 |
| 573 | 20240715 | 095000 | 5753409200 | 57000 | 56900 | 57000 | 56900 | 6708 |
| 574 | 20240715 | 094900 | 5371519500 | 56900 | 57100 | 57100 | 56900 | 2036 |
| 575 | 20240715 | 094800 | 5255427900 | 57100 | 57100 | 57100 | 57000 | 311 |
| 576 | 20240715 | 094700 | 5237683400 | 57100 | 57100 | 57200 | 57100 | 1607 |
| 577 | 20240715 | 094600 | 5145909600 | 57100 | 57100 | 57200 | 57000 | 447 |
| 578 | 20240715 | 094500 | 5120385600 | 57200 | 57100 | 57200 | 57000 | 243 |
| 579 | 20240715 | 094400 | 5106513800 | 57000 | 57100 | 57200 | 57000 | 344 |
| 580 | 20240715 | 094300 | 5086874300 | 57100 | 57100 | 57100 | 57000 | 529 |
| 581 | 20240715 | 094200 | 5056678700 | 57100 | 57100 | 57100 | 57000 | 837 |
| 582 | 20240715 | 094100 | 5008941300 | 57100 | 57100 | 57100 | 57000 | 940 |
| 583 | 20240715 | 094000 | 4955267600 | 57100 | 57100 | 57200 | 57000 | 1743 |
| 584 | 20240715 | 093900 | 4855765400 | 57100 | 57200 | 57200 | 57100 | 240 |
| 585 | 20240715 | 093800 | 4842055200 | 57100 | 57200 | 57200 | 57100 | 1555 |
| 586 | 20240715 | 093700 | 4753235200 | 57200 | 57000 | 57200 | 57000 | 680 |
| 587 | 20240715 | 093600 | 4714436000 | 57000 | 57000 | 57000 | 56900 | 831 |
| 588 | 20240715 | 093500 | 4667070400 | 57000 | 57000 | 57000 | 56900 | 611 |
| 589 | 20240715 | 093400 | 4632252300 | 56900 | 56800 | 57000 | 56800 | 598 |
| 590 | 20240715 | 093300 | 4598205900 | 56900 | 56900 | 56900 | 56800 | 1231 |
| 591 | 20240715 | 093200 | 4528237900 | 57000 | 56800 | 57100 | 56800 | 1213 |
| 592 | 20240715 | 093100 | 4459256300 | 57100 | 56900 | 57100 | 56800 | 3673 |
| 593 | 20240715 | 093000 | 4250184600 | 57000 | 57000 | 57000 | 56900 | 163 |
| 594 | 20240715 | 092900 | 4240904100 | 57000 | 57000 | 57000 | 56900 | 575 |
| 595 | 20240715 | 092800 | 4208148600 | 57000 | 57000 | 57100 | 56900 | 685 |
| 596 | 20240715 | 092700 | 4169106500 | 57000 | 57000 | 57100 | 57000 | 2912 |
| 597 | 20240715 | 092600 | 4003121900 | 57000 | 57100 | 57100 | 57000 | 1534 |
| 598 | 20240715 | 092500 | 3915683700 | 57000 | 57100 | 57100 | 57000 | 233 |
| 599 | 20240715 | 092400 | 3902397200 | 57100 | 57100 | 57100 | 57000 | 1046 |
| 600 | 20240715 | 092300 | 3842684800 | 57000 | 57100 | 57200 | 56900 | 359 |
| 601 | 20240715 | 092200 | 3822214700 | 57100 | 57100 | 57100 | 56800 | 7177 |
| 602 | 20240715 | 092100 | 3413335400 | 57100 | 57200 | 57200 | 57000 | 4149 |
| 603 | 20240715 | 092000 | 3176381200 | 57200 | 57200 | 57300 | 57200 | 1173 |
| 604 | 20240715 | 091900 | 3109282800 | 57200 | 57300 | 57400 | 57200 | 1030 |
| 605 | 20240715 | 091800 | 3050273800 | 57300 | 57400 | 57400 | 57300 | 602 |
| 606 | 20240715 | 091700 | 3015774100 | 57400 | 57200 | 57400 | 57200 | 231 |
| 607 | 20240715 | 091600 | 3002527300 | 57300 | 57200 | 57300 | 57200 | 5288 |
| 608 | 20240715 | 091500 | 2699809800 | 57200 | 57200 | 57300 | 57100 | 3558 |
| 609 | 20240715 | 091400 | 2496295100 | 57300 | 57300 | 57300 | 57200 | 1285 |
| 610 | 20240715 | 091300 | 2422754300 | 57300 | 57400 | 57500 | 57200 | 4967 |
| 611 | 20240715 | 091200 | 2137936700 | 57400 | 57600 | 57600 | 57400 | 732 |
| 612 | 20240715 | 091100 | 2095849200 | 57600 | 57400 | 57600 | 57400 | 1292 |
| 613 | 20240715 | 091000 | 2021552300 | 57500 | 57600 | 57600 | 57400 | 1713 |
| 614 | 20240715 | 090900 | 1923048200 | 57600 | 57700 | 57700 | 57500 | 1435 |
| 615 | 20240715 | 090800 | 1840470800 | 57700 | 57400 | 57800 | 57300 | 1740 |
| 616 | 20240715 | 090700 | 1740222900 | 57400 | 57300 | 57500 | 57300 | 2795 |
| 617 | 20240715 | 090600 | 1579963900 | 57300 | 57500 | 57500 | 57300 | 1358 |
| 618 | 20240715 | 090500 | 1502052800 | 57400 | 57400 | 57400 | 57300 | 1420 |
| 619 | 20240715 | 090400 | 1420591100 | 57300 | 57400 | 57500 | 57300 | 1920 |
| 620 | 20240715 | 090300 | 1310484300 | 57400 | 57500 | 57500 | 57300 | 2872 |
| 621 | 20240715 | 090200 | 1145637100 | 57500 | 57700 | 57700 | 57500 | 2215 |
| 622 | 20240715 | 090100 | 1018048100 | 57700 | 57600 | 57900 | 57400 | 4320 |
| 623 | 20240715 | 090000 | 769511600 | 57600 | 58000 | 58100 | 57600 | 13248 |