32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 185400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 4567 |
| 3 | 20240711 | 185300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 4 | 20240711 | 185200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 5 | 20240711 | 185100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 6 | 20240711 | 185000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 7 | 20240711 | 184900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 8 | 20240711 | 184800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 9 | 20240711 | 184700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 10 | 20240711 | 184600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 11 | 20240711 | 184500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 12 | 20240711 | 184400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 13 | 20240711 | 184300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 14 | 20240711 | 184200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 15 | 20240711 | 184100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 16 | 20240711 | 184000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 17 | 20240711 | 183900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 18 | 20240711 | 183800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 19 | 20240711 | 183700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 20 | 20240711 | 183600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 21 | 20240711 | 183500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 22 | 20240711 | 183400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 23 | 20240711 | 183300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 24 | 20240711 | 183200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 25 | 20240711 | 183100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 26 | 20240711 | 183000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 27 | 20240711 | 182900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 28 | 20240711 | 182800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 29 | 20240711 | 182700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 30 | 20240711 | 182600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 31 | 20240711 | 182500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 32 | 20240711 | 182400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 4567 |
| 33 | 20240711 | 182300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 34 | 20240711 | 182200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 35 | 20240711 | 182100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 36 | 20240711 | 182000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 37 | 20240711 | 181900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 38 | 20240711 | 181800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 39 | 20240711 | 181700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 40 | 20240711 | 181600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 41 | 20240711 | 181500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 42 | 20240711 | 181400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 43 | 20240711 | 181300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 44 | 20240711 | 181200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 45 | 20240711 | 181100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 46 | 20240711 | 181000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 47 | 20240711 | 180900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 48 | 20240711 | 180800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 49 | 20240711 | 180700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 50 | 20240711 | 180600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 51 | 20240711 | 180500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 52 | 20240711 | 180400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 53 | 20240711 | 180300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 54 | 20240711 | 180200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 55 | 20240711 | 180100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 56 | 20240711 | 180000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 57 | 20240711 | 175900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 58 | 20240711 | 175800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 59 | 20240711 | 175700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 60 | 20240711 | 175600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 61 | 20240711 | 175500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 62 | 20240711 | 175400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 4567 |
| 63 | 20240711 | 175300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 64 | 20240711 | 175200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 65 | 20240711 | 175100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 66 | 20240711 | 175000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 67 | 20240711 | 174900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 68 | 20240711 | 174800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 69 | 20240711 | 174700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 70 | 20240711 | 174600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 71 | 20240711 | 174500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 72 | 20240711 | 174400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 73 | 20240711 | 174300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 74 | 20240711 | 174200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 75 | 20240711 | 174100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 76 | 20240711 | 174000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 77 | 20240711 | 173900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 78 | 20240711 | 173800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 79 | 20240711 | 173700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 80 | 20240711 | 173600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 81 | 20240711 | 173500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 82 | 20240711 | 173400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 83 | 20240711 | 173300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 84 | 20240711 | 173200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 85 | 20240711 | 173100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 86 | 20240711 | 173000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 87 | 20240711 | 172900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 88 | 20240711 | 172800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 89 | 20240711 | 172700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 90 | 20240711 | 172600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 91 | 20240711 | 172500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 92 | 20240711 | 172400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 4567 |
| 93 | 20240711 | 172300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 94 | 20240711 | 172200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 95 | 20240711 | 172100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 96 | 20240711 | 172000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 97 | 20240711 | 171900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 98 | 20240711 | 171800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 99 | 20240711 | 171700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 100 | 20240711 | 171600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 101 | 20240711 | 171500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 102 | 20240711 | 171400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 103 | 20240711 | 171300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 104 | 20240711 | 171200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 105 | 20240711 | 171100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 106 | 20240711 | 171000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 107 | 20240711 | 170900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 108 | 20240711 | 170800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 109 | 20240711 | 170700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 110 | 20240711 | 170600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 111 | 20240711 | 170500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 112 | 20240711 | 170400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 113 | 20240711 | 170300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 114 | 20240711 | 170200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 115 | 20240711 | 170100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 116 | 20240711 | 170000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 117 | 20240711 | 165900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 118 | 20240711 | 165800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 119 | 20240711 | 165700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 120 | 20240711 | 165600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 121 | 20240711 | 165500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 122 | 20240711 | 165400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 4567 |
| 123 | 20240711 | 165300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 124 | 20240711 | 165200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 125 | 20240711 | 165100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 126 | 20240711 | 165000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 127 | 20240711 | 164900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 128 | 20240711 | 164800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 129 | 20240711 | 164700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 130 | 20240711 | 164600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 131 | 20240711 | 164500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 132 | 20240711 | 164400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 133 | 20240711 | 164300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 134 | 20240711 | 164200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 135 | 20240711 | 164100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 136 | 20240711 | 164000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 137 | 20240711 | 163900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 138 | 20240711 | 163800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 139 | 20240711 | 163700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 140 | 20240711 | 163600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 141 | 20240711 | 163500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 142 | 20240711 | 163400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 143 | 20240711 | 163300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 144 | 20240711 | 163200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 145 | 20240711 | 163100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 146 | 20240711 | 163000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 147 | 20240711 | 162900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 148 | 20240711 | 162800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 149 | 20240711 | 162700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 150 | 20240711 | 162600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 151 | 20240711 | 162500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 152 | 20240711 | 162400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 4567 |
| 153 | 20240711 | 162300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 154 | 20240711 | 162200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 155 | 20240711 | 162100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 156 | 20240711 | 162000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 157 | 20240711 | 161900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 158 | 20240711 | 161800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 159 | 20240711 | 161700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 160 | 20240711 | 161600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 161 | 20240711 | 161500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 162 | 20240711 | 161400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 163 | 20240711 | 161300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 164 | 20240711 | 161200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 165 | 20240711 | 161100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 166 | 20240711 | 161000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 167 | 20240711 | 160900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 168 | 20240711 | 160800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 169 | 20240711 | 160700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 170 | 20240711 | 160600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 171 | 20240711 | 160500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 172 | 20240711 | 160400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 173 | 20240711 | 160300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 174 | 20240711 | 160200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 175 | 20240711 | 160100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 176 | 20240711 | 160000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 177 | 20240711 | 155900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 178 | 20240711 | 155800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 179 | 20240711 | 155700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 180 | 20240711 | 155600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 181 | 20240711 | 155500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 182 | 20240711 | 155400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 4567 |
| 183 | 20240711 | 155300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 184 | 20240711 | 155200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 185 | 20240711 | 155100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 186 | 20240711 | 155000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 187 | 20240711 | 154900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 188 | 20240711 | 154800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 189 | 20240711 | 154700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 190 | 20240711 | 154600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 191 | 20240711 | 154500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 192 | 20240711 | 154400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 193 | 20240711 | 154300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 194 | 20240711 | 154200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 195 | 20240711 | 154100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 196 | 20240711 | 154000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 197 | 20240711 | 153900 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 198 | 20240711 | 153800 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 199 | 20240711 | 153700 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 200 | 20240711 | 153600 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 201 | 20240711 | 153500 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 202 | 20240711 | 153400 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 203 | 20240711 | 153300 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 204 | 20240711 | 153200 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 205 | 20240711 | 153100 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 206 | 20240711 | 153000 | 8567972700 | 63000 | 63000 | 63000 | 63000 | 4567 |
| 207 | 20240711 | 152900 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 208 | 20240711 | 152800 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 209 | 20240711 | 152700 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 210 | 20240711 | 152600 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 211 | 20240711 | 152500 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 212 | 20240711 | 152400 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 213 | 20240711 | 152300 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 214 | 20240711 | 152200 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 215 | 20240711 | 152100 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 216 | 20240711 | 152000 | 8280251700 | 63000 | 63000 | 63000 | 63000 | 0 |
| 217 | 20240711 | 151900 | 8280251700 | 63000 | 62600 | 63000 | 62600 | 390 |
| 218 | 20240711 | 151800 | 8255786000 | 62700 | 62500 | 62700 | 62400 | 602 |
| 219 | 20240711 | 151700 | 8218148800 | 62700 | 62500 | 62700 | 62400 | 1181 |
| 220 | 20240711 | 151600 | 8144295300 | 62500 | 62500 | 62600 | 62400 | 992 |
| 221 | 20240711 | 151500 | 8082302200 | 62500 | 62800 | 62900 | 62500 | 1942 |
| 222 | 20240711 | 151400 | 7960655300 | 62800 | 63000 | 63000 | 62800 | 1335 |
| 223 | 20240711 | 151300 | 7876771700 | 62900 | 62900 | 63000 | 62900 | 316 |
| 224 | 20240711 | 151200 | 7856889900 | 63000 | 62900 | 63000 | 62900 | 663 |
| 225 | 20240711 | 151100 | 7815184700 | 62900 | 62900 | 63000 | 62900 | 445 |
| 226 | 20240711 | 151000 | 7787191200 | 63000 | 63000 | 63000 | 62900 | 411 |
| 227 | 20240711 | 150900 | 7761327400 | 63000 | 63000 | 63000 | 62900 | 1418 |
| 228 | 20240711 | 150800 | 7672042600 | 63000 | 63000 | 63100 | 63000 | 1657 |
| 229 | 20240711 | 150700 | 7567651400 | 63000 | 63100 | 63200 | 63000 | 1496 |
| 230 | 20240711 | 150600 | 7473255300 | 63100 | 63100 | 63200 | 63100 | 416 |
| 231 | 20240711 | 150500 | 7447002500 | 63200 | 63100 | 63200 | 63100 | 328 |
| 232 | 20240711 | 150400 | 7426298600 | 63200 | 63200 | 63300 | 63100 | 271 |
| 233 | 20240711 | 150300 | 7409176500 | 63200 | 63200 | 63200 | 63200 | 636 |
| 234 | 20240711 | 150200 | 7368981300 | 63300 | 63200 | 63300 | 63200 | 190 |
| 235 | 20240711 | 150100 | 7356971000 | 63200 | 63200 | 63300 | 63200 | 223 |
| 236 | 20240711 | 150000 | 7342874800 | 63200 | 63200 | 63300 | 63200 | 428 |
| 237 | 20240711 | 145900 | 7315822800 | 63200 | 63200 | 63300 | 63200 | 275 |
| 238 | 20240711 | 145800 | 7298440500 | 63300 | 63200 | 63300 | 63200 | 457 |
| 239 | 20240711 | 145700 | 7269557300 | 63200 | 63200 | 63300 | 63200 | 684 |
| 240 | 20240711 | 145600 | 7226327900 | 63200 | 63200 | 63300 | 63200 | 271 |
| 241 | 20240711 | 145500 | 7209200000 | 63300 | 63300 | 63300 | 63200 | 730 |
| 242 | 20240711 | 145400 | 7163009700 | 63300 | 63300 | 63300 | 63300 | 412 |
| 243 | 20240711 | 145300 | 7136930100 | 63300 | 63400 | 63400 | 63300 | 1357 |
| 244 | 20240711 | 145200 | 7051012100 | 63400 | 63400 | 63500 | 63400 | 274 |
| 245 | 20240711 | 145100 | 7033638300 | 63400 | 63400 | 63400 | 63400 | 444 |
| 246 | 20240711 | 145000 | 7005488700 | 63400 | 63400 | 63400 | 63400 | 428 |
| 247 | 20240711 | 144900 | 6978353500 | 63500 | 63400 | 63500 | 63400 | 952 |
| 248 | 20240711 | 144800 | 6917994700 | 63400 | 63400 | 63400 | 63400 | 325 |
| 249 | 20240711 | 144700 | 6897389700 | 63400 | 63400 | 63500 | 63400 | 134 |
| 250 | 20240711 | 144600 | 6888893800 | 63400 | 63500 | 63500 | 63400 | 45 |
| 251 | 20240711 | 144500 | 6886036800 | 63400 | 63400 | 63400 | 63400 | 142 |
| 252 | 20240711 | 144400 | 6877034000 | 63400 | 63500 | 63500 | 63400 | 10 |
| 253 | 20240711 | 144300 | 6876399500 | 63500 | 63400 | 63500 | 63400 | 116 |
| 254 | 20240711 | 144200 | 6869042000 | 63500 | 63400 | 63500 | 63400 | 219 |
| 255 | 20240711 | 144100 | 6855148500 | 63500 | 63500 | 63500 | 63400 | 558 |
| 256 | 20240711 | 144000 | 6819765600 | 63400 | 63400 | 63500 | 63400 | 131 |
| 257 | 20240711 | 143900 | 6811457400 | 63500 | 63400 | 63500 | 63400 | 282 |
| 258 | 20240711 | 143800 | 6793571300 | 63500 | 63400 | 63500 | 63400 | 146 |
| 259 | 20240711 | 143700 | 6784311500 | 63400 | 63500 | 63500 | 63400 | 15 |
| 260 | 20240711 | 143600 | 6783359500 | 63400 | 63400 | 63400 | 63400 | 133 |
| 261 | 20240711 | 143500 | 6774927300 | 63400 | 63400 | 63500 | 63400 | 13 |
| 262 | 20240711 | 143400 | 6774102100 | 63500 | 63500 | 63500 | 63500 | 57 |
| 263 | 20240711 | 143300 | 6770482600 | 63500 | 63400 | 63500 | 63400 | 641 |
| 264 | 20240711 | 143200 | 6729791900 | 63400 | 63500 | 63500 | 63400 | 162 |
| 265 | 20240711 | 143100 | 6719505400 | 63400 | 63400 | 63400 | 63400 | 40 |
| 266 | 20240711 | 143000 | 6716969400 | 63400 | 63500 | 63500 | 63400 | 150 |
| 267 | 20240711 | 142900 | 6707457800 | 63500 | 63500 | 63500 | 63500 | 14 |
| 268 | 20240711 | 142800 | 6706568800 | 63500 | 63500 | 63600 | 63400 | 24 |
| 269 | 20240711 | 142700 | 6705045400 | 63500 | 63500 | 63500 | 63400 | 156 |
| 270 | 20240711 | 142600 | 6695152900 | 63400 | 63600 | 63600 | 63400 | 57 |
| 271 | 20240711 | 142500 | 6691538500 | 63400 | 63400 | 63400 | 63400 | 15 |
| 272 | 20240711 | 142400 | 6690587500 | 63600 | 63500 | 63600 | 63400 | 139 |
| 273 | 20240711 | 142300 | 6681773100 | 63500 | 63500 | 63600 | 63500 | 416 |
| 274 | 20240711 | 142200 | 6655357000 | 63600 | 63500 | 63600 | 63500 | 23 |
| 275 | 20240711 | 142100 | 6653895200 | 63600 | 63500 | 63600 | 63500 | 183 |
| 276 | 20240711 | 142000 | 6642274500 | 63600 | 63600 | 63600 | 63500 | 425 |
| 277 | 20240711 | 141900 | 6615284500 | 63600 | 63600 | 63600 | 63600 | 1 |
| 278 | 20240711 | 141800 | 6615220900 | 63500 | 63500 | 63700 | 63400 | 141 |
| 279 | 20240711 | 141700 | 6606266200 | 63700 | 63700 | 63700 | 63500 | 434 |
| 280 | 20240711 | 141600 | 6578703400 | 63700 | 63500 | 63700 | 63500 | 510 |
| 281 | 20240711 | 141500 | 6546317200 | 63700 | 63500 | 63700 | 63500 | 167 |
| 282 | 20240711 | 141400 | 6535712500 | 63500 | 63500 | 63500 | 63500 | 5 |
| 283 | 20240711 | 141300 | 6535395000 | 63500 | 63500 | 63500 | 63500 | 3 |
| 284 | 20240711 | 141200 | 6535204500 | 63500 | 63500 | 63500 | 63500 | 1328 |
| 285 | 20240711 | 141100 | 6450876500 | 63500 | 63500 | 63500 | 63500 | 13 |
| 286 | 20240711 | 141000 | 6450051000 | 63700 | 63700 | 63700 | 63600 | 3 |
| 287 | 20240711 | 140900 | 6449860000 | 63500 | 63700 | 63700 | 63500 | 192 |
| 288 | 20240711 | 140800 | 6437663200 | 63700 | 63700 | 63700 | 63700 | 8 |
| 289 | 20240711 | 140700 | 6437153600 | 63500 | 63500 | 63500 | 63500 | 36 |
| 290 | 20240711 | 140600 | 6434867600 | 63500 | 63500 | 63800 | 63500 | 257 |
| 291 | 20240711 | 140500 | 6418547700 | 63500 | 63600 | 63600 | 63500 | 8 |
| 292 | 20240711 | 140400 | 6418039600 | 63600 | 63800 | 63800 | 63600 | 3 |
| 293 | 20240711 | 140300 | 6417848600 | 63500 | 63700 | 63700 | 63500 | 127 |
| 294 | 20240711 | 140200 | 6409778600 | 63700 | 63700 | 63700 | 63700 | 3 |
| 295 | 20240711 | 140100 | 6409587500 | 63800 | 63600 | 63800 | 63600 | 377 |
| 296 | 20240711 | 140000 | 6385573500 | 63600 | 63700 | 63700 | 63600 | 130 |
| 297 | 20240711 | 135900 | 6377305400 | 63700 | 63800 | 63800 | 63700 | 2 |
| 298 | 20240711 | 135800 | 6377177900 | 63800 | 63800 | 63800 | 63800 | 0 |
| 299 | 20240711 | 135700 | 6377177900 | 63800 | 63700 | 63800 | 63500 | 132 |
| 300 | 20240711 | 135600 | 6368783600 | 63800 | 63600 | 63800 | 63600 | 252 |
| 301 | 20240711 | 135500 | 6352756000 | 63800 | 63800 | 63800 | 63700 | 48 |
| 302 | 20240711 | 135400 | 6349694600 | 63800 | 63600 | 63900 | 63600 | 130 |
| 303 | 20240711 | 135300 | 6341425900 | 63900 | 63900 | 63900 | 63900 | 63 |
| 304 | 20240711 | 135200 | 6337400200 | 63900 | 63800 | 63900 | 63600 | 211 |
| 305 | 20240711 | 135100 | 6323928400 | 63800 | 63700 | 63800 | 63600 | 397 |
| 306 | 20240711 | 135000 | 6298627900 | 63700 | 63500 | 63700 | 63500 | 1102 |
| 307 | 20240711 | 134900 | 6228633600 | 63500 | 63500 | 63500 | 63500 | 25 |
| 308 | 20240711 | 134800 | 6227046100 | 63500 | 63500 | 63500 | 63400 | 844 |
| 309 | 20240711 | 134700 | 6173459300 | 63500 | 63500 | 63500 | 63500 | 0 |
| 310 | 20240711 | 134600 | 6173459300 | 63500 | 63500 | 63500 | 63500 | 5 |
| 311 | 20240711 | 134500 | 6173141800 | 63500 | 63500 | 63500 | 63500 | 152 |
| 312 | 20240711 | 134400 | 6163489800 | 63500 | 63600 | 63600 | 63500 | 21 |
| 313 | 20240711 | 134300 | 6162155300 | 63600 | 63500 | 63600 | 63500 | 84 |
| 314 | 20240711 | 134200 | 6156817300 | 63500 | 63500 | 63500 | 63500 | 180 |
| 315 | 20240711 | 134100 | 6145387300 | 63500 | 63500 | 63500 | 63500 | 6 |
| 316 | 20240711 | 134000 | 6145006300 | 63700 | 63500 | 63700 | 63500 | 667 |
| 317 | 20240711 | 133900 | 6102604800 | 63500 | 63600 | 63600 | 63500 | 130 |
| 318 | 20240711 | 133800 | 6094349700 | 63500 | 63500 | 63500 | 63500 | 4 |
| 319 | 20240711 | 133700 | 6094095700 | 63500 | 63500 | 63500 | 63500 | 0 |
| 320 | 20240711 | 133600 | 6094095700 | 63500 | 63500 | 63500 | 63500 | 182 |
| 321 | 20240711 | 133500 | 6082538700 | 63600 | 63600 | 63600 | 63600 | 1 |
| 322 | 20240711 | 133400 | 6082475100 | 63600 | 63600 | 63600 | 63600 | 121 |
| 323 | 20240711 | 133300 | 6074779500 | 63600 | 63500 | 63600 | 63500 | 271 |
| 324 | 20240711 | 133200 | 6057559700 | 63600 | 63500 | 63600 | 63500 | 7 |
| 325 | 20240711 | 133100 | 6057114700 | 63500 | 63600 | 63600 | 63500 | 179 |
| 326 | 20240711 | 133000 | 6045731600 | 63600 | 63500 | 63600 | 63500 | 176 |
| 327 | 20240711 | 132900 | 6034555100 | 63700 | 63600 | 63700 | 63500 | 178 |
| 328 | 20240711 | 132800 | 6023233900 | 63600 | 63600 | 63600 | 63600 | 1 |
| 329 | 20240711 | 132700 | 6023170300 | 63500 | 63600 | 63600 | 63500 | 131 |
| 330 | 20240711 | 132600 | 6014840900 | 63600 | 63600 | 63600 | 63500 | 122 |
| 331 | 20240711 | 132500 | 6007082100 | 63600 | 63600 | 63600 | 63500 | 110 |
| 332 | 20240711 | 132400 | 6000086600 | 63500 | 63500 | 63600 | 63500 | 183 |
| 333 | 20240711 | 132300 | 5988461100 | 63500 | 63600 | 63600 | 63500 | 91 |
| 334 | 20240711 | 132200 | 5982678000 | 63600 | 63500 | 63600 | 63500 | 42 |
| 335 | 20240711 | 132100 | 5980008000 | 63600 | 63500 | 63600 | 63500 | 134 |
| 336 | 20240711 | 132000 | 5971498700 | 63500 | 63500 | 63500 | 63500 | 23 |
| 337 | 20240711 | 131900 | 5970038200 | 63500 | 63500 | 63600 | 63500 | 52 |
| 338 | 20240711 | 131800 | 5966736100 | 63500 | 63500 | 63500 | 63500 | 174 |
| 339 | 20240711 | 131700 | 5955687100 | 63500 | 63500 | 63500 | 63500 | 44 |
| 340 | 20240711 | 131600 | 5952893100 | 63500 | 63500 | 63500 | 63500 | 202 |
| 341 | 20240711 | 131500 | 5940066100 | 63500 | 63500 | 63600 | 63500 | 296 |
| 342 | 20240711 | 131400 | 5921266100 | 63500 | 63500 | 63500 | 63500 | 93 |
| 343 | 20240711 | 131300 | 5915360600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 344 | 20240711 | 131200 | 5915360600 | 63500 | 63600 | 63600 | 63500 | 261 |
| 345 | 20240711 | 131100 | 5898786900 | 63600 | 63600 | 63600 | 63600 | 103 |
| 346 | 20240711 | 131000 | 5892236100 | 63600 | 63700 | 63700 | 63600 | 1409 |
| 347 | 20240711 | 130900 | 5802619800 | 63600 | 63700 | 63700 | 63600 | 632 |
| 348 | 20240711 | 130800 | 5762370800 | 63700 | 63700 | 63700 | 63700 | 5 |
| 349 | 20240711 | 130700 | 5762052300 | 63700 | 63700 | 63700 | 63700 | 23 |
| 350 | 20240711 | 130600 | 5760587200 | 63700 | 63700 | 63700 | 63700 | 134 |
| 351 | 20240711 | 130500 | 5752051400 | 63700 | 63700 | 63800 | 63700 | 26 |
| 352 | 20240711 | 130400 | 5750394900 | 63700 | 63700 | 63700 | 63700 | 1 |
| 353 | 20240711 | 130300 | 5750331200 | 63700 | 63700 | 63700 | 63700 | 147 |
| 354 | 20240711 | 130200 | 5740967300 | 63700 | 63700 | 63700 | 63700 | 3 |
| 355 | 20240711 | 130100 | 5740776200 | 63700 | 63700 | 63700 | 63700 | 14 |
| 356 | 20240711 | 130000 | 5739884400 | 63700 | 63800 | 63800 | 63700 | 303 |
| 357 | 20240711 | 125900 | 5720582800 | 63800 | 63800 | 63800 | 63800 | 42 |
| 358 | 20240711 | 125800 | 5717903200 | 63800 | 63900 | 63900 | 63800 | 14 |
| 359 | 20240711 | 125700 | 5717009000 | 63900 | 63800 | 63900 | 63700 | 131 |
| 360 | 20240711 | 125600 | 5708651400 | 63900 | 63800 | 63900 | 63800 | 219 |
| 361 | 20240711 | 125500 | 5694679100 | 63900 | 63900 | 63900 | 63900 | 1 |
| 362 | 20240711 | 125400 | 5694615200 | 63900 | 63800 | 63900 | 63800 | 192 |
| 363 | 20240711 | 125300 | 5682360500 | 63900 | 63900 | 63900 | 63900 | 38 |
| 364 | 20240711 | 125200 | 5679932300 | 63900 | 63900 | 63900 | 63900 | 1 |
| 365 | 20240711 | 125100 | 5679868400 | 63900 | 63800 | 63900 | 63800 | 303 |
| 366 | 20240711 | 125000 | 5660528000 | 63900 | 63900 | 63900 | 63900 | 23 |
| 367 | 20240711 | 124900 | 5659058300 | 63900 | 63800 | 63900 | 63800 | 2 |
| 368 | 20240711 | 124800 | 5658930600 | 64000 | 63900 | 64000 | 63800 | 129 |
| 369 | 20240711 | 124700 | 5650692800 | 64000 | 63900 | 64000 | 63900 | 27 |
| 370 | 20240711 | 124600 | 5648967300 | 64000 | 64000 | 64000 | 64000 | 63 |
| 371 | 20240711 | 124500 | 5644935300 | 64000 | 63900 | 64000 | 63800 | 316 |
| 372 | 20240711 | 124400 | 5624768800 | 63900 | 64000 | 64000 | 63900 | 12 |
| 373 | 20240711 | 124300 | 5624001100 | 63900 | 64000 | 64000 | 63900 | 25 |
| 374 | 20240711 | 124200 | 5622402700 | 63900 | 64000 | 64000 | 63900 | 252 |
| 375 | 20240711 | 124100 | 5606292600 | 64000 | 64000 | 64100 | 64000 | 295 |
| 376 | 20240711 | 124000 | 5587409700 | 64000 | 64000 | 64000 | 64000 | 97 |
| 377 | 20240711 | 123900 | 5581201700 | 64100 | 64100 | 64100 | 64100 | 200 |
| 378 | 20240711 | 123800 | 5568381700 | 64200 | 64000 | 64200 | 64000 | 217 |
| 379 | 20240711 | 123700 | 5554468400 | 64000 | 64100 | 64100 | 64000 | 66 |
| 380 | 20240711 | 123600 | 5550238200 | 64100 | 64100 | 64100 | 64100 | 158 |
| 381 | 20240711 | 123500 | 5540110400 | 64100 | 64100 | 64200 | 64100 | 55 |
| 382 | 20240711 | 123400 | 5536584800 | 64200 | 64200 | 64200 | 64200 | 156 |
| 383 | 20240711 | 123300 | 5526569600 | 64200 | 64000 | 64200 | 64000 | 402 |
| 384 | 20240711 | 123200 | 5500808400 | 64100 | 64000 | 64100 | 64000 | 307 |
| 385 | 20240711 | 123100 | 5481150500 | 64000 | 64000 | 64000 | 64000 | 69 |
| 386 | 20240711 | 123000 | 5476734500 | 63900 | 64000 | 64000 | 63800 | 155 |
| 387 | 20240711 | 122900 | 5466842000 | 64000 | 63800 | 64000 | 63800 | 754 |
| 388 | 20240711 | 122800 | 5418703200 | 63800 | 63800 | 63800 | 63700 | 101 |
| 389 | 20240711 | 122700 | 5412260000 | 63700 | 63800 | 63800 | 63600 | 480 |
| 390 | 20240711 | 122600 | 5381671200 | 63800 | 63700 | 63800 | 63700 | 156 |
| 391 | 20240711 | 122500 | 5371719300 | 63700 | 63700 | 63700 | 63700 | 39 |
| 392 | 20240711 | 122400 | 5369235000 | 63700 | 63600 | 63700 | 63600 | 203 |
| 393 | 20240711 | 122300 | 5356322100 | 63600 | 63600 | 63600 | 63600 | 3 |
| 394 | 20240711 | 122200 | 5356131300 | 63800 | 63800 | 63800 | 63800 | 18 |
| 395 | 20240711 | 122100 | 5354982900 | 63600 | 63700 | 63800 | 63600 | 266 |
| 396 | 20240711 | 122000 | 5338061400 | 63700 | 63700 | 63700 | 63700 | 54 |
| 397 | 20240711 | 121900 | 5334621600 | 63700 | 63600 | 63800 | 63600 | 184 |
| 398 | 20240711 | 121800 | 5322899200 | 63600 | 63600 | 63600 | 63600 | 130 |
| 399 | 20240711 | 121700 | 5314631200 | 63700 | 63700 | 63700 | 63700 | 25 |
| 400 | 20240711 | 121600 | 5313038700 | 63600 | 63600 | 63700 | 63600 | 206 |
| 401 | 20240711 | 121500 | 5299936900 | 63600 | 63700 | 63700 | 63600 | 241 |
| 402 | 20240711 | 121400 | 5284608300 | 63600 | 63700 | 63700 | 63600 | 40 |
| 403 | 20240711 | 121300 | 5282060600 | 63700 | 63700 | 63700 | 63700 | 2 |
| 404 | 20240711 | 121200 | 5281933200 | 63700 | 63700 | 63700 | 63600 | 520 |
| 405 | 20240711 | 121100 | 5248817900 | 63700 | 63800 | 63800 | 63700 | 74 |
| 406 | 20240711 | 121000 | 5244097200 | 63700 | 63700 | 63700 | 63600 | 336 |
| 407 | 20240711 | 120900 | 5222694100 | 63600 | 63600 | 63700 | 63600 | 140 |
| 408 | 20240711 | 120800 | 5213789800 | 63700 | 63700 | 63700 | 63700 | 15 |
| 409 | 20240711 | 120700 | 5212834300 | 63600 | 63700 | 63700 | 63600 | 37 |
| 410 | 20240711 | 120600 | 5210477700 | 63700 | 63600 | 63700 | 63600 | 223 |
| 411 | 20240711 | 120500 | 5196294800 | 63700 | 63700 | 63700 | 63700 | 17 |
| 412 | 20240711 | 120400 | 5195211900 | 63600 | 63700 | 63700 | 63600 | 23 |
| 413 | 20240711 | 120300 | 5193747200 | 63600 | 63700 | 63700 | 63600 | 196 |
| 414 | 20240711 | 120200 | 5181275200 | 63600 | 63600 | 63600 | 63600 | 60 |
| 415 | 20240711 | 120100 | 5177459200 | 63600 | 63600 | 63600 | 63500 | 160 |
| 416 | 20240711 | 120000 | 5167296400 | 63500 | 63600 | 63600 | 63500 | 151 |
| 417 | 20240711 | 115900 | 5157707800 | 63500 | 63500 | 63600 | 63500 | 27 |
| 418 | 20240711 | 115800 | 5155991800 | 63500 | 63500 | 63600 | 63500 | 237 |
| 419 | 20240711 | 115700 | 5140940600 | 63500 | 63500 | 63500 | 63500 | 149 |
| 420 | 20240711 | 115600 | 5131479100 | 63600 | 63600 | 63600 | 63500 | 83 |
| 421 | 20240711 | 115500 | 5126201200 | 63600 | 63700 | 63700 | 63500 | 163 |
| 422 | 20240711 | 115400 | 5115824800 | 63700 | 63600 | 63700 | 63500 | 179 |
| 423 | 20240711 | 115300 | 5104446600 | 63600 | 63600 | 63700 | 63500 | 132 |
| 424 | 20240711 | 115200 | 5096053100 | 63600 | 63600 | 63600 | 63600 | 24 |
| 425 | 20240711 | 115100 | 5094526700 | 63600 | 63600 | 63600 | 63500 | 369 |
| 426 | 20240711 | 115000 | 5071082000 | 63500 | 63500 | 63600 | 63500 | 259 |
| 427 | 20240711 | 114900 | 5054611200 | 63500 | 63500 | 63500 | 63500 | 20 |
| 428 | 20240711 | 114800 | 5053341200 | 63500 | 63500 | 63600 | 63500 | 214 |
| 429 | 20240711 | 114700 | 5039747100 | 63500 | 63500 | 63600 | 63500 | 50 |
| 430 | 20240711 | 114600 | 5036569300 | 63500 | 63500 | 63600 | 63500 | 17 |
| 431 | 20240711 | 114500 | 5035489600 | 63500 | 63700 | 63700 | 63500 | 250 |
| 432 | 20240711 | 114400 | 5019608100 | 63600 | 63600 | 63600 | 63500 | 43 |
| 433 | 20240711 | 114300 | 5016876300 | 63600 | 63600 | 63600 | 63500 | 27 |
| 434 | 20240711 | 114200 | 5015159500 | 63700 | 63600 | 63700 | 63500 | 157 |
| 435 | 20240711 | 114100 | 5005178200 | 63700 | 63600 | 63700 | 63600 | 118 |
| 436 | 20240711 | 114000 | 4997673200 | 63600 | 63500 | 63700 | 63500 | 71 |
| 437 | 20240711 | 113900 | 4993154400 | 63600 | 63700 | 63700 | 63600 | 258 |
| 438 | 20240711 | 113800 | 4976743400 | 63600 | 63600 | 63700 | 63600 | 53 |
| 439 | 20240711 | 113700 | 4973372500 | 63600 | 63500 | 63600 | 63500 | 245 |
| 440 | 20240711 | 113600 | 4957805700 | 63500 | 63500 | 63500 | 63500 | 423 |
| 441 | 20240711 | 113500 | 4930945200 | 63600 | 63500 | 63600 | 63500 | 53 |
| 442 | 20240711 | 113400 | 4927578200 | 63600 | 63600 | 63600 | 63500 | 1984 |
| 443 | 20240711 | 113300 | 4801396300 | 63700 | 63700 | 63700 | 63600 | 284 |
| 444 | 20240711 | 113200 | 4783310900 | 63800 | 63700 | 63800 | 63700 | 41 |
| 445 | 20240711 | 113100 | 4780697500 | 63800 | 63700 | 63800 | 63700 | 12 |
| 446 | 20240711 | 113000 | 4779933000 | 63700 | 63600 | 63700 | 63600 | 147 |
| 447 | 20240711 | 112900 | 4770582700 | 63600 | 63600 | 63700 | 63600 | 245 |
| 448 | 20240711 | 112800 | 4754998800 | 63600 | 63800 | 63800 | 63600 | 246 |
| 449 | 20240711 | 112700 | 4739325100 | 63800 | 63700 | 63800 | 63700 | 158 |
| 450 | 20240711 | 112600 | 4729260000 | 63700 | 63700 | 63700 | 63700 | 471 |
| 451 | 20240711 | 112500 | 4699257300 | 63700 | 63600 | 63700 | 63600 | 106 |
| 452 | 20240711 | 112400 | 4692513500 | 63600 | 63700 | 63700 | 63600 | 659 |
| 453 | 20240711 | 112300 | 4650598500 | 63700 | 63700 | 63700 | 63600 | 49 |
| 454 | 20240711 | 112200 | 4647478100 | 63700 | 63800 | 63800 | 63700 | 267 |
| 455 | 20240711 | 112100 | 4630470100 | 63800 | 63700 | 63800 | 63600 | 373 |
| 456 | 20240711 | 112000 | 4606722500 | 63700 | 63800 | 63800 | 63700 | 231 |
| 457 | 20240711 | 111900 | 4592005300 | 63700 | 63700 | 63800 | 63700 | 86 |
| 458 | 20240711 | 111800 | 4586526800 | 63700 | 63700 | 63800 | 63700 | 164 |
| 459 | 20240711 | 111700 | 4576078500 | 63700 | 63800 | 63800 | 63700 | 29 |
| 460 | 20240711 | 111600 | 4574229500 | 63700 | 63700 | 63700 | 63700 | 112 |
| 461 | 20240711 | 111500 | 4567095100 | 63700 | 63800 | 63800 | 63700 | 256 |
| 462 | 20240711 | 111400 | 4550785800 | 63700 | 63700 | 63800 | 63700 | 135 |
| 463 | 20240711 | 111300 | 4542184400 | 63700 | 63800 | 63800 | 63700 | 32 |
| 464 | 20240711 | 111200 | 4540144300 | 63700 | 63700 | 63700 | 63700 | 127 |
| 465 | 20240711 | 111100 | 4532054400 | 63800 | 63700 | 63800 | 63700 | 68 |
| 466 | 20240711 | 111000 | 4527720800 | 63700 | 63700 | 63800 | 63700 | 35 |
| 467 | 20240711 | 110900 | 4525489700 | 63700 | 63700 | 63700 | 63700 | 110 |
| 468 | 20240711 | 110800 | 4518482700 | 63800 | 63700 | 63800 | 63700 | 61 |
| 469 | 20240711 | 110700 | 4514595300 | 63700 | 63700 | 63800 | 63700 | 65 |
| 470 | 20240711 | 110600 | 4510453000 | 63700 | 63700 | 63800 | 63700 | 568 |
| 471 | 20240711 | 110500 | 4474268400 | 63800 | 63700 | 63800 | 63700 | 90 |
| 472 | 20240711 | 110400 | 4468535200 | 63700 | 63700 | 63700 | 63700 | 16 |
| 473 | 20240711 | 110300 | 4467516000 | 63700 | 63700 | 63800 | 63700 | 133 |
| 474 | 20240711 | 110200 | 4459042000 | 63700 | 63700 | 63800 | 63700 | 81 |
| 475 | 20240711 | 110100 | 4453880800 | 63700 | 63700 | 63800 | 63700 | 41 |
| 476 | 20240711 | 110000 | 4451266600 | 63700 | 63800 | 63800 | 63700 | 1396 |
| 477 | 20240711 | 105900 | 4362298600 | 63700 | 63700 | 63700 | 63700 | 37 |
| 478 | 20240711 | 105800 | 4359941700 | 63700 | 63800 | 63800 | 63700 | 53 |
| 479 | 20240711 | 105700 | 4356561500 | 63800 | 63800 | 63900 | 63800 | 1126 |
| 480 | 20240711 | 105600 | 4284722400 | 63800 | 63900 | 63900 | 63800 | 73 |
| 481 | 20240711 | 105500 | 4280059000 | 63900 | 63900 | 63900 | 63800 | 35 |
| 482 | 20240711 | 105400 | 4277823400 | 63900 | 63800 | 63900 | 63800 | 313 |
| 483 | 20240711 | 105300 | 4257838000 | 63800 | 63800 | 63800 | 63800 | 12 |
| 484 | 20240711 | 105200 | 4257072400 | 63900 | 63900 | 63900 | 63900 | 188 |
| 485 | 20240711 | 105100 | 4245059200 | 63900 | 64000 | 64000 | 63900 | 311 |
| 486 | 20240711 | 105000 | 4225160900 | 64100 | 64100 | 64100 | 64100 | 108 |
| 487 | 20240711 | 104900 | 4218238100 | 64100 | 64100 | 64100 | 64100 | 81 |
| 488 | 20240711 | 104800 | 4213046000 | 64100 | 64100 | 64100 | 64100 | 182 |
| 489 | 20240711 | 104700 | 4201379800 | 64100 | 64200 | 64200 | 64100 | 136 |
| 490 | 20240711 | 104600 | 4192650600 | 64100 | 64100 | 64100 | 64100 | 73 |
| 491 | 20240711 | 104500 | 4187971300 | 64100 | 64000 | 64100 | 64000 | 225 |
| 492 | 20240711 | 104400 | 4173560800 | 64000 | 64000 | 64000 | 63900 | 131 |
| 493 | 20240711 | 104300 | 4165177700 | 64000 | 63900 | 64000 | 63900 | 22 |
| 494 | 20240711 | 104200 | 4163771800 | 63900 | 63800 | 63900 | 63700 | 172 |
| 495 | 20240711 | 104100 | 4152801200 | 63800 | 63700 | 63900 | 63700 | 125 |
| 496 | 20240711 | 104000 | 4144826300 | 63700 | 63800 | 63800 | 63700 | 621 |
| 497 | 20240711 | 103900 | 4105232700 | 63800 | 63900 | 63900 | 63800 | 363 |
| 498 | 20240711 | 103800 | 4082050700 | 63900 | 63900 | 64000 | 63900 | 79 |
| 499 | 20240711 | 103700 | 4077002400 | 64000 | 63900 | 64000 | 63900 | 93 |
| 500 | 20240711 | 103600 | 4071054700 | 63900 | 63900 | 63900 | 63900 | 118 |
| 501 | 20240711 | 103500 | 4063514500 | 63900 | 64000 | 64000 | 63800 | 739 |
| 502 | 20240711 | 103400 | 4016253800 | 64000 | 64100 | 64100 | 64000 | 132 |
| 503 | 20240711 | 103300 | 4007804800 | 64100 | 64200 | 64200 | 64000 | 872 |
| 504 | 20240711 | 103200 | 3951897900 | 64100 | 64200 | 64200 | 64100 | 220 |
| 505 | 20240711 | 103100 | 3937785900 | 64200 | 64000 | 64200 | 64000 | 69 |
| 506 | 20240711 | 103000 | 3933362900 | 64200 | 64100 | 64200 | 64000 | 430 |
| 507 | 20240711 | 102900 | 3905770300 | 64100 | 64000 | 64100 | 64000 | 29 |
| 508 | 20240711 | 102800 | 3903911500 | 64000 | 64100 | 64100 | 64000 | 170 |
| 509 | 20240711 | 102700 | 3893015700 | 64100 | 64200 | 64200 | 64100 | 142 |
| 510 | 20240711 | 102600 | 3883910500 | 64100 | 64100 | 64200 | 64100 | 122 |
| 511 | 20240711 | 102500 | 3876089800 | 64100 | 64200 | 64200 | 64100 | 368 |
| 512 | 20240711 | 102400 | 3852470100 | 64100 | 64000 | 64100 | 64000 | 185 |
| 513 | 20240711 | 102300 | 3840626500 | 64100 | 64100 | 64100 | 64000 | 90 |
| 514 | 20240711 | 102200 | 3834858700 | 64000 | 63900 | 64000 | 63900 | 317 |
| 515 | 20240711 | 102100 | 3814574900 | 63900 | 64100 | 64100 | 63900 | 354 |
| 516 | 20240711 | 102000 | 3791921800 | 64100 | 63900 | 64200 | 63900 | 459 |
| 517 | 20240711 | 101900 | 3762519600 | 64000 | 63800 | 64000 | 63800 | 75 |
| 518 | 20240711 | 101800 | 3757725800 | 63800 | 64100 | 64200 | 63800 | 1034 |
| 519 | 20240711 | 101700 | 3691614100 | 64100 | 63500 | 64200 | 63500 | 6473 |
| 520 | 20240711 | 101600 | 3278561500 | 63500 | 63600 | 63600 | 63500 | 461 |
| 521 | 20240711 | 101500 | 3249250700 | 63600 | 63600 | 63700 | 63600 | 240 |
| 522 | 20240711 | 101400 | 3233985700 | 63600 | 63500 | 63600 | 63500 | 38 |
| 523 | 20240711 | 101300 | 3231570700 | 63500 | 63400 | 63500 | 63400 | 233 |
| 524 | 20240711 | 101200 | 3216784500 | 63400 | 63400 | 63400 | 63300 | 186 |
| 525 | 20240711 | 101100 | 3205002400 | 63400 | 63400 | 63400 | 63400 | 406 |
| 526 | 20240711 | 101000 | 3179262000 | 63400 | 63300 | 63400 | 63300 | 200 |
| 527 | 20240711 | 100900 | 3166585900 | 63300 | 63300 | 63400 | 63200 | 333 |
| 528 | 20240711 | 100800 | 3145512200 | 63400 | 63300 | 63400 | 63300 | 711 |
| 529 | 20240711 | 100700 | 3100505600 | 63300 | 63300 | 63400 | 63200 | 704 |
| 530 | 20240711 | 100600 | 3055936900 | 63400 | 63500 | 63500 | 63300 | 933 |
| 531 | 20240711 | 100500 | 2996750000 | 63600 | 63600 | 63700 | 63500 | 2883 |
| 532 | 20240711 | 100400 | 2813444500 | 63700 | 63600 | 63700 | 63600 | 229 |
| 533 | 20240711 | 100300 | 2798862900 | 63600 | 63800 | 63800 | 63600 | 1798 |
| 534 | 20240711 | 100200 | 2684341500 | 63700 | 63700 | 63800 | 63700 | 388 |
| 535 | 20240711 | 100100 | 2659622900 | 63700 | 63700 | 63800 | 63700 | 464 |
| 536 | 20240711 | 100000 | 2630054200 | 63700 | 63700 | 63800 | 63700 | 228 |
| 537 | 20240711 | 095900 | 2615528600 | 63800 | 63700 | 63800 | 63700 | 194 |
| 538 | 20240711 | 095800 | 2603165000 | 63800 | 63800 | 63800 | 63700 | 273 |
| 539 | 20240711 | 095700 | 2585749100 | 63800 | 63800 | 63800 | 63700 | 178 |
| 540 | 20240711 | 095600 | 2574398500 | 63800 | 63800 | 63800 | 63800 | 505 |
| 541 | 20240711 | 095500 | 2542179500 | 63800 | 63800 | 63900 | 63800 | 247 |
| 542 | 20240711 | 095400 | 2526420300 | 63800 | 63800 | 63900 | 63800 | 327 |
| 543 | 20240711 | 095300 | 2505542800 | 63900 | 63800 | 63900 | 63800 | 172 |
| 544 | 20240711 | 095200 | 2494555900 | 63800 | 63800 | 63800 | 63800 | 70 |
| 545 | 20240711 | 095100 | 2490089900 | 63800 | 63700 | 63800 | 63700 | 384 |
| 546 | 20240711 | 095000 | 2465598600 | 63800 | 63700 | 63800 | 63700 | 94 |
| 547 | 20240711 | 094900 | 2459604900 | 63800 | 63700 | 63800 | 63700 | 101 |
| 548 | 20240711 | 094800 | 2453163600 | 63700 | 63700 | 63800 | 63700 | 81 |
| 549 | 20240711 | 094700 | 2448001800 | 63700 | 63700 | 63800 | 63700 | 1312 |
| 550 | 20240711 | 094600 | 2364426800 | 63800 | 63700 | 63800 | 63700 | 48 |
| 551 | 20240711 | 094500 | 2361367100 | 63800 | 63900 | 63900 | 63700 | 121 |
| 552 | 20240711 | 094400 | 2353647200 | 63800 | 63800 | 63900 | 63700 | 358 |
| 553 | 20240711 | 094300 | 2330800600 | 63900 | 63800 | 63900 | 63700 | 664 |
| 554 | 20240711 | 094200 | 2288448700 | 63700 | 63800 | 63800 | 63700 | 86 |
| 555 | 20240711 | 094100 | 2282970200 | 63800 | 63900 | 63900 | 63700 | 154 |
| 556 | 20240711 | 094000 | 2273151600 | 63900 | 63900 | 63900 | 63900 | 4 |
| 557 | 20240711 | 093900 | 2272896000 | 63900 | 63700 | 63900 | 63700 | 176 |
| 558 | 20240711 | 093800 | 2261683200 | 63900 | 63700 | 63900 | 63700 | 346 |
| 559 | 20240711 | 093700 | 2239642600 | 63800 | 63900 | 63900 | 63800 | 371 |
| 560 | 20240711 | 093600 | 2215967000 | 63900 | 63700 | 63900 | 63700 | 417 |
| 561 | 20240711 | 093500 | 2189386700 | 63700 | 63700 | 63800 | 63700 | 643 |
| 562 | 20240711 | 093400 | 2148425000 | 63700 | 63800 | 63800 | 63700 | 765 |
| 563 | 20240711 | 093300 | 2099663900 | 63800 | 63800 | 63800 | 63700 | 321 |
| 564 | 20240711 | 093200 | 2079201200 | 63800 | 63800 | 63800 | 63700 | 1149 |
| 565 | 20240711 | 093100 | 2005998700 | 63800 | 63900 | 64000 | 63800 | 1890 |
| 566 | 20240711 | 093000 | 1885371000 | 64000 | 63800 | 64000 | 63800 | 255 |
| 567 | 20240711 | 092900 | 1869091300 | 63800 | 63900 | 63900 | 63800 | 434 |
| 568 | 20240711 | 092800 | 1841359700 | 63900 | 63900 | 64000 | 63900 | 217 |
| 569 | 20240711 | 092700 | 1827493200 | 63800 | 63900 | 63900 | 63800 | 183 |
| 570 | 20240711 | 092600 | 1815805100 | 63900 | 63900 | 63900 | 63900 | 673 |
| 571 | 20240711 | 092500 | 1772800400 | 63900 | 63900 | 64000 | 63900 | 100 |
| 572 | 20240711 | 092400 | 1766407200 | 63900 | 64000 | 64000 | 63900 | 63 |
| 573 | 20240711 | 092300 | 1762380000 | 63900 | 63900 | 64000 | 63900 | 187 |
| 574 | 20240711 | 092200 | 1750423300 | 64000 | 64100 | 64100 | 64000 | 212 |
| 575 | 20240711 | 092100 | 1736845900 | 64100 | 64100 | 64100 | 64000 | 239 |
| 576 | 20240711 | 092000 | 1721540700 | 64000 | 63900 | 64000 | 63900 | 14 |
| 577 | 20240711 | 091900 | 1720645000 | 63900 | 64000 | 64000 | 63800 | 2241 |
| 578 | 20240711 | 091800 | 1577279200 | 64100 | 64100 | 64200 | 64000 | 410 |
| 579 | 20240711 | 091700 | 1550999400 | 64200 | 64500 | 64500 | 64000 | 2120 |
| 580 | 20240711 | 091600 | 1414853600 | 64500 | 64400 | 64500 | 64400 | 1104 |
| 581 | 20240711 | 091500 | 1343720400 | 64400 | 64500 | 64500 | 64400 | 436 |
| 582 | 20240711 | 091400 | 1315618500 | 64500 | 64400 | 64500 | 64400 | 409 |
| 583 | 20240711 | 091300 | 1289247400 | 64400 | 64500 | 64500 | 64400 | 807 |
| 584 | 20240711 | 091200 | 1237228400 | 64500 | 64600 | 64600 | 64500 | 806 |
| 585 | 20240711 | 091100 | 1185213300 | 64600 | 64700 | 64700 | 64300 | 1515 |
| 586 | 20240711 | 091000 | 1087392500 | 64700 | 64800 | 64900 | 64400 | 2041 |
| 587 | 20240711 | 090900 | 955319700 | 64900 | 64200 | 64900 | 64100 | 5042 |
| 588 | 20240711 | 090800 | 629154600 | 64100 | 64000 | 64100 | 63800 | 350 |
| 589 | 20240711 | 090700 | 606762400 | 63900 | 63800 | 64000 | 63800 | 489 |
| 590 | 20240711 | 090600 | 575556200 | 63900 | 63900 | 64100 | 63800 | 846 |
| 591 | 20240711 | 090500 | 521436100 | 63900 | 64200 | 64200 | 63900 | 431 |
| 592 | 20240711 | 090400 | 493867800 | 64200 | 64100 | 64200 | 64000 | 249 |
| 593 | 20240711 | 090300 | 477904400 | 64000 | 64300 | 64800 | 64000 | 2879 |
| 594 | 20240711 | 090200 | 292667000 | 64100 | 63800 | 64100 | 63600 | 911 |
| 595 | 20240711 | 090100 | 234486000 | 63800 | 63900 | 63900 | 63800 | 394 |
| 596 | 20240711 | 090000 | 209317900 | 63900 | 64300 | 64300 | 63800 | 3245 |