32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 191000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 1201 |
| 3 | 20240709 | 190900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 4 | 20240709 | 190800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 5 | 20240709 | 190700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 6 | 20240709 | 190600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 7 | 20240709 | 190500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 8 | 20240709 | 190400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 9 | 20240709 | 190300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 10 | 20240709 | 190200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 11 | 20240709 | 190100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 12 | 20240709 | 190000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 13 | 20240709 | 185900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 14 | 20240709 | 185800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 15 | 20240709 | 185700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 16 | 20240709 | 185600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 17 | 20240709 | 185500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 18 | 20240709 | 185400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 19 | 20240709 | 185300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 20 | 20240709 | 185200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 21 | 20240709 | 185100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 22 | 20240709 | 185000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 23 | 20240709 | 184900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 24 | 20240709 | 184800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 25 | 20240709 | 184700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 26 | 20240709 | 184600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 27 | 20240709 | 184500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 28 | 20240709 | 184400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 29 | 20240709 | 184300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 30 | 20240709 | 184200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 31 | 20240709 | 184100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 32 | 20240709 | 184000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 1201 |
| 33 | 20240709 | 183900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 34 | 20240709 | 183800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 35 | 20240709 | 183700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 36 | 20240709 | 183600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 37 | 20240709 | 183500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 38 | 20240709 | 183400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 39 | 20240709 | 183300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 40 | 20240709 | 183200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 41 | 20240709 | 183100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 42 | 20240709 | 183000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 43 | 20240709 | 182900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 44 | 20240709 | 182800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 45 | 20240709 | 182700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 46 | 20240709 | 182600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 47 | 20240709 | 182500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 48 | 20240709 | 182400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 49 | 20240709 | 182300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 50 | 20240709 | 182200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 51 | 20240709 | 182100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 52 | 20240709 | 182000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 53 | 20240709 | 181900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 54 | 20240709 | 181800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 55 | 20240709 | 181700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 56 | 20240709 | 181600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 57 | 20240709 | 181500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 58 | 20240709 | 181400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 59 | 20240709 | 181300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 60 | 20240709 | 181200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 61 | 20240709 | 181100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 62 | 20240709 | 181000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 1201 |
| 63 | 20240709 | 180900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 64 | 20240709 | 180800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 65 | 20240709 | 180700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 66 | 20240709 | 180600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 67 | 20240709 | 180500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 68 | 20240709 | 180400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 69 | 20240709 | 180300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 70 | 20240709 | 180200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 71 | 20240709 | 180100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 72 | 20240709 | 180000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 73 | 20240709 | 175900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 74 | 20240709 | 175800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 75 | 20240709 | 175700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 76 | 20240709 | 175600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 77 | 20240709 | 175500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 78 | 20240709 | 175400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 79 | 20240709 | 175300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 80 | 20240709 | 175200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 81 | 20240709 | 175100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 82 | 20240709 | 175000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 83 | 20240709 | 174900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 84 | 20240709 | 174800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 85 | 20240709 | 174700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 86 | 20240709 | 174600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 87 | 20240709 | 174500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 88 | 20240709 | 174400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 89 | 20240709 | 174300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 90 | 20240709 | 174200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 91 | 20240709 | 174100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 92 | 20240709 | 174000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 1201 |
| 93 | 20240709 | 173900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 94 | 20240709 | 173800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 95 | 20240709 | 173700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 96 | 20240709 | 173600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 97 | 20240709 | 173500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 98 | 20240709 | 173400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 99 | 20240709 | 173300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 100 | 20240709 | 173200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 101 | 20240709 | 173100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 102 | 20240709 | 173000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 103 | 20240709 | 172900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 104 | 20240709 | 172800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 105 | 20240709 | 172700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 106 | 20240709 | 172600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 107 | 20240709 | 172500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 108 | 20240709 | 172400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 109 | 20240709 | 172300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 110 | 20240709 | 172200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 111 | 20240709 | 172100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 112 | 20240709 | 172000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 113 | 20240709 | 171900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 114 | 20240709 | 171800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 115 | 20240709 | 171700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 116 | 20240709 | 171600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 117 | 20240709 | 171500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 118 | 20240709 | 171400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 119 | 20240709 | 171300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 120 | 20240709 | 171200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 121 | 20240709 | 171100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 122 | 20240709 | 171000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 1201 |
| 123 | 20240709 | 170900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 124 | 20240709 | 170800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 125 | 20240709 | 170700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 126 | 20240709 | 170600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 127 | 20240709 | 170500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 128 | 20240709 | 170400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 129 | 20240709 | 170300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 130 | 20240709 | 170200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 131 | 20240709 | 170100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 132 | 20240709 | 170000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 133 | 20240709 | 165900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 134 | 20240709 | 165800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 135 | 20240709 | 165700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 136 | 20240709 | 165600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 137 | 20240709 | 165500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 138 | 20240709 | 165400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 139 | 20240709 | 165300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 140 | 20240709 | 165200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 141 | 20240709 | 165100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 142 | 20240709 | 165000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 143 | 20240709 | 164900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 144 | 20240709 | 164800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 145 | 20240709 | 164700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 146 | 20240709 | 164600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 147 | 20240709 | 164500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 148 | 20240709 | 164400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 149 | 20240709 | 164300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 150 | 20240709 | 164200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 151 | 20240709 | 164100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 152 | 20240709 | 164000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 1201 |
| 153 | 20240709 | 163900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 154 | 20240709 | 163800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 155 | 20240709 | 163700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 156 | 20240709 | 163600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 157 | 20240709 | 163500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 158 | 20240709 | 163400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 159 | 20240709 | 163300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 160 | 20240709 | 163200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 161 | 20240709 | 163100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 162 | 20240709 | 163000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 163 | 20240709 | 162900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 164 | 20240709 | 162800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 165 | 20240709 | 162700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 166 | 20240709 | 162600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 167 | 20240709 | 162500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 168 | 20240709 | 162400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 169 | 20240709 | 162300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 170 | 20240709 | 162200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 171 | 20240709 | 162100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 172 | 20240709 | 162000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 173 | 20240709 | 161900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 174 | 20240709 | 161800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 175 | 20240709 | 161700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 176 | 20240709 | 161600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 177 | 20240709 | 161500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 178 | 20240709 | 161400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 179 | 20240709 | 161300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 180 | 20240709 | 161200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 181 | 20240709 | 161100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 182 | 20240709 | 161000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 1201 |
| 183 | 20240709 | 160900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 184 | 20240709 | 160800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 185 | 20240709 | 160700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 186 | 20240709 | 160600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 187 | 20240709 | 160500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 188 | 20240709 | 160400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 189 | 20240709 | 160300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 190 | 20240709 | 160200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 191 | 20240709 | 160100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 192 | 20240709 | 160000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 193 | 20240709 | 155900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 194 | 20240709 | 155800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 195 | 20240709 | 155700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 196 | 20240709 | 155600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 197 | 20240709 | 155500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 198 | 20240709 | 155400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 199 | 20240709 | 155300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 200 | 20240709 | 155200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 201 | 20240709 | 155100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 202 | 20240709 | 155000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 203 | 20240709 | 154900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 204 | 20240709 | 154800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 205 | 20240709 | 154700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 206 | 20240709 | 154600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 207 | 20240709 | 154500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 208 | 20240709 | 154400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 209 | 20240709 | 154300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 210 | 20240709 | 154200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 211 | 20240709 | 154100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 212 | 20240709 | 154000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 1201 |
| 213 | 20240709 | 153900 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 214 | 20240709 | 153800 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 215 | 20240709 | 153700 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 216 | 20240709 | 153600 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 217 | 20240709 | 153500 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 218 | 20240709 | 153400 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 219 | 20240709 | 153300 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 220 | 20240709 | 153200 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 221 | 20240709 | 153100 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 222 | 20240709 | 153000 | 4803451600 | 62600 | 62600 | 62600 | 62600 | 1201 |
| 223 | 20240709 | 152900 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 224 | 20240709 | 152800 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 225 | 20240709 | 152700 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 226 | 20240709 | 152600 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 227 | 20240709 | 152500 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 228 | 20240709 | 152400 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 229 | 20240709 | 152300 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 230 | 20240709 | 152200 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 231 | 20240709 | 152100 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 232 | 20240709 | 152000 | 4728269000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 233 | 20240709 | 151900 | 4728269000 | 62500 | 62700 | 62800 | 62400 | 209 |
| 234 | 20240709 | 151800 | 4715169200 | 62700 | 62400 | 62700 | 62400 | 240 |
| 235 | 20240709 | 151700 | 4700165800 | 62400 | 62400 | 62400 | 62400 | 19 |
| 236 | 20240709 | 151600 | 4698980200 | 62500 | 62400 | 62600 | 62400 | 256 |
| 237 | 20240709 | 151500 | 4682998900 | 62400 | 62300 | 62400 | 62300 | 211 |
| 238 | 20240709 | 151400 | 4669833400 | 62300 | 62300 | 62400 | 62300 | 36 |
| 239 | 20240709 | 151300 | 4667590500 | 62300 | 62300 | 62300 | 62200 | 1514 |
| 240 | 20240709 | 151200 | 4573411700 | 62200 | 62200 | 62300 | 62200 | 1210 |
| 241 | 20240709 | 151100 | 4498118800 | 62300 | 62300 | 62400 | 62200 | 1594 |
| 242 | 20240709 | 151000 | 4398857600 | 62300 | 62400 | 62400 | 62300 | 919 |
| 243 | 20240709 | 150900 | 4341595500 | 62400 | 62500 | 62600 | 62300 | 1430 |
| 244 | 20240709 | 150800 | 4252364800 | 62600 | 62500 | 62600 | 62500 | 4 |
| 245 | 20240709 | 150700 | 4252114700 | 62500 | 62500 | 62600 | 62500 | 6 |
| 246 | 20240709 | 150600 | 4251739500 | 62500 | 62500 | 62600 | 62500 | 257 |
| 247 | 20240709 | 150500 | 4235667000 | 62600 | 62600 | 62600 | 62500 | 14 |
| 248 | 20240709 | 150400 | 4234790900 | 62500 | 62600 | 62600 | 62500 | 3 |
| 249 | 20240709 | 150300 | 4234603300 | 62500 | 62600 | 62600 | 62500 | 192 |
| 250 | 20240709 | 150200 | 4222597200 | 62500 | 62500 | 62500 | 62500 | 26 |
| 251 | 20240709 | 150100 | 4220972200 | 62600 | 62500 | 62600 | 62500 | 3 |
| 252 | 20240709 | 150000 | 4220784600 | 62500 | 62500 | 62600 | 62500 | 220 |
| 253 | 20240709 | 145900 | 4207032200 | 62500 | 62400 | 62600 | 62400 | 85 |
| 254 | 20240709 | 145800 | 4201716900 | 62500 | 62500 | 62500 | 62500 | 120 |
| 255 | 20240709 | 145700 | 4194216900 | 62500 | 62600 | 62600 | 62500 | 227 |
| 256 | 20240709 | 145600 | 4180025400 | 62500 | 62500 | 62500 | 62400 | 137 |
| 257 | 20240709 | 145500 | 4171474800 | 62500 | 62300 | 62500 | 62300 | 391 |
| 258 | 20240709 | 145400 | 4147038200 | 62300 | 62400 | 62400 | 62300 | 197 |
| 259 | 20240709 | 145300 | 4134746200 | 62400 | 62400 | 62500 | 62400 | 20 |
| 260 | 20240709 | 145200 | 4133496700 | 62500 | 62500 | 62500 | 62500 | 99 |
| 261 | 20240709 | 145100 | 4127309200 | 62500 | 62600 | 62600 | 62400 | 217 |
| 262 | 20240709 | 145000 | 4113746200 | 62500 | 62500 | 62600 | 62500 | 149 |
| 263 | 20240709 | 144900 | 4104432300 | 62500 | 62500 | 62500 | 62500 | 154 |
| 264 | 20240709 | 144800 | 4094807300 | 62500 | 62500 | 62600 | 62500 | 409 |
| 265 | 20240709 | 144700 | 4069244600 | 62500 | 62400 | 62500 | 62400 | 182 |
| 266 | 20240709 | 144600 | 4057881800 | 62400 | 62400 | 62400 | 62400 | 11 |
| 267 | 20240709 | 144500 | 4057195400 | 62400 | 62500 | 62500 | 62400 | 169 |
| 268 | 20240709 | 144400 | 4046644800 | 62400 | 62400 | 62400 | 62400 | 230 |
| 269 | 20240709 | 144300 | 4032292800 | 62300 | 62400 | 62400 | 62300 | 130 |
| 270 | 20240709 | 144200 | 4024181400 | 62400 | 62400 | 62400 | 62400 | 121 |
| 271 | 20240709 | 144100 | 4016631000 | 62500 | 62500 | 62500 | 62500 | 182 |
| 272 | 20240709 | 144000 | 4005256000 | 62500 | 62400 | 62500 | 62400 | 126 |
| 273 | 20240709 | 143900 | 3997381200 | 62500 | 62500 | 62500 | 62500 | 182 |
| 274 | 20240709 | 143800 | 3986006200 | 62400 | 62400 | 62500 | 62400 | 208 |
| 275 | 20240709 | 143700 | 3973022000 | 62400 | 62300 | 62400 | 62300 | 165 |
| 276 | 20240709 | 143600 | 3962726500 | 62400 | 62400 | 62500 | 62400 | 126 |
| 277 | 20240709 | 143500 | 3954864000 | 62400 | 62400 | 62500 | 62400 | 296 |
| 278 | 20240709 | 143400 | 3936388600 | 62400 | 62400 | 62400 | 62400 | 128 |
| 279 | 20240709 | 143300 | 3928401400 | 62400 | 62400 | 62500 | 62400 | 154 |
| 280 | 20240709 | 143200 | 3918788800 | 62400 | 62400 | 62500 | 62400 | 203 |
| 281 | 20240709 | 143100 | 3906116600 | 62400 | 62400 | 62500 | 62400 | 150 |
| 282 | 20240709 | 143000 | 3896755600 | 62400 | 62400 | 62500 | 62400 | 61 |
| 283 | 20240709 | 142900 | 3892946200 | 62500 | 62500 | 62500 | 62400 | 515 |
| 284 | 20240709 | 142800 | 3860782300 | 62400 | 62400 | 62400 | 62400 | 125 |
| 285 | 20240709 | 142700 | 3852982300 | 62400 | 62300 | 62400 | 62300 | 121 |
| 286 | 20240709 | 142600 | 3845432100 | 62300 | 62400 | 62500 | 62300 | 232 |
| 287 | 20240709 | 142500 | 3830952600 | 62400 | 62400 | 62500 | 62400 | 28 |
| 288 | 20240709 | 142400 | 3829203400 | 62400 | 62500 | 62500 | 62400 | 135 |
| 289 | 20240709 | 142300 | 3820778300 | 62500 | 62400 | 62500 | 62400 | 201 |
| 290 | 20240709 | 142200 | 3808230900 | 62500 | 62400 | 62500 | 62400 | 131 |
| 291 | 20240709 | 142100 | 3800056400 | 62400 | 62500 | 62500 | 62400 | 151 |
| 292 | 20240709 | 142000 | 3790631000 | 62500 | 62500 | 62600 | 62500 | 222 |
| 293 | 20240709 | 141900 | 3776752000 | 62500 | 62500 | 62500 | 62500 | 128 |
| 294 | 20240709 | 141800 | 3768752000 | 62500 | 62500 | 62500 | 62500 | 308 |
| 295 | 20240709 | 141700 | 3749502000 | 62400 | 62400 | 62500 | 62400 | 312 |
| 296 | 20240709 | 141600 | 3730024200 | 62400 | 62500 | 62500 | 62400 | 126 |
| 297 | 20240709 | 141500 | 3722161600 | 62400 | 62400 | 62500 | 62300 | 205 |
| 298 | 20240709 | 141400 | 3709361500 | 62400 | 62400 | 62500 | 62400 | 528 |
| 299 | 20240709 | 141300 | 3676409300 | 62400 | 62400 | 62400 | 62400 | 118 |
| 300 | 20240709 | 141200 | 3669046100 | 62400 | 62400 | 62400 | 62400 | 122 |
| 301 | 20240709 | 141100 | 3661433300 | 62400 | 62400 | 62500 | 62400 | 166 |
| 302 | 20240709 | 141000 | 3651069900 | 62400 | 62400 | 62400 | 62400 | 123 |
| 303 | 20240709 | 140900 | 3643394700 | 62400 | 62400 | 62400 | 62400 | 118 |
| 304 | 20240709 | 140800 | 3636031500 | 62400 | 62400 | 62400 | 62400 | 144 |
| 305 | 20240709 | 140700 | 3627045900 | 62400 | 62400 | 62400 | 62300 | 161 |
| 306 | 20240709 | 140600 | 3616999600 | 62400 | 62400 | 62400 | 62400 | 347 |
| 307 | 20240709 | 140500 | 3595346800 | 62400 | 62400 | 62500 | 62400 | 354 |
| 308 | 20240709 | 140400 | 3573248200 | 62400 | 62400 | 62400 | 62400 | 0 |
| 309 | 20240709 | 140300 | 3573248200 | 62400 | 62500 | 62500 | 62400 | 173 |
| 310 | 20240709 | 140200 | 3562452800 | 62400 | 62400 | 62500 | 62400 | 246 |
| 311 | 20240709 | 140100 | 3547101400 | 62400 | 62400 | 62400 | 62400 | 119 |
| 312 | 20240709 | 140000 | 3539675800 | 62500 | 62500 | 62500 | 62400 | 284 |
| 313 | 20240709 | 135900 | 3521939600 | 62500 | 62400 | 62500 | 62400 | 245 |
| 314 | 20240709 | 135800 | 3506650500 | 62400 | 62400 | 62400 | 62400 | 121 |
| 315 | 20240709 | 135700 | 3499100100 | 62400 | 62400 | 62400 | 62400 | 2 |
| 316 | 20240709 | 135600 | 3498975300 | 62400 | 62500 | 62500 | 62400 | 139 |
| 317 | 20240709 | 135500 | 3490300200 | 62400 | 62400 | 62400 | 62400 | 124 |
| 318 | 20240709 | 135400 | 3482562600 | 62600 | 62500 | 62600 | 62500 | 253 |
| 319 | 20240709 | 135300 | 3466747700 | 62500 | 62400 | 62500 | 62400 | 190 |
| 320 | 20240709 | 135200 | 3454885400 | 62500 | 62500 | 62500 | 62500 | 2 |
| 321 | 20240709 | 135100 | 3454760400 | 62500 | 62600 | 62600 | 62500 | 149 |
| 322 | 20240709 | 135000 | 3445447600 | 62500 | 62500 | 62600 | 62500 | 24 |
| 323 | 20240709 | 134900 | 3443946600 | 62400 | 62500 | 62500 | 62400 | 148 |
| 324 | 20240709 | 134800 | 3434708600 | 62400 | 62400 | 62400 | 62400 | 122 |
| 325 | 20240709 | 134700 | 3427095800 | 62400 | 62500 | 62500 | 62400 | 119 |
| 326 | 20240709 | 134600 | 3419658800 | 62500 | 62500 | 62600 | 62500 | 331 |
| 327 | 20240709 | 134500 | 3398969500 | 62600 | 62600 | 62600 | 62600 | 1 |
| 328 | 20240709 | 134400 | 3398906900 | 62600 | 62600 | 62700 | 62600 | 169 |
| 329 | 20240709 | 134300 | 3388324500 | 62600 | 62600 | 62600 | 62600 | 6 |
| 330 | 20240709 | 134200 | 3387948900 | 62600 | 62600 | 62600 | 62600 | 124 |
| 331 | 20240709 | 134100 | 3380186500 | 62700 | 62600 | 62700 | 62600 | 142 |
| 332 | 20240709 | 134000 | 3371295300 | 62700 | 62600 | 62700 | 62600 | 307 |
| 333 | 20240709 | 133900 | 3352054100 | 62600 | 62600 | 62600 | 62600 | 74 |
| 334 | 20240709 | 133800 | 3347421700 | 62600 | 62600 | 62700 | 62600 | 163 |
| 335 | 20240709 | 133700 | 3337216900 | 62600 | 62600 | 62600 | 62600 | 118 |
| 336 | 20240709 | 133600 | 3329830100 | 62700 | 62600 | 62700 | 62500 | 31 |
| 337 | 20240709 | 133500 | 3327888800 | 62600 | 62600 | 62700 | 62600 | 457 |
| 338 | 20240709 | 133400 | 3299269600 | 62500 | 62500 | 62500 | 62500 | 122 |
| 339 | 20240709 | 133300 | 3291644600 | 62500 | 62500 | 62500 | 62400 | 223 |
| 340 | 20240709 | 133200 | 3277707200 | 62500 | 62600 | 62600 | 62500 | 165 |
| 341 | 20240709 | 133100 | 3267390100 | 62500 | 62600 | 62600 | 62500 | 122 |
| 342 | 20240709 | 133000 | 3259765000 | 62600 | 62500 | 62600 | 62500 | 124 |
| 343 | 20240709 | 132900 | 3252014900 | 62500 | 62600 | 62600 | 62500 | 132 |
| 344 | 20240709 | 132800 | 3243752000 | 62600 | 62600 | 62700 | 62600 | 139 |
| 345 | 20240709 | 132700 | 3235050400 | 62600 | 62600 | 62600 | 62600 | 125 |
| 346 | 20240709 | 132600 | 3227225400 | 62600 | 62700 | 62700 | 62600 | 142 |
| 347 | 20240709 | 132500 | 3218334100 | 62700 | 62600 | 62700 | 62600 | 134 |
| 348 | 20240709 | 132400 | 3209944200 | 62600 | 62700 | 62700 | 62600 | 176 |
| 349 | 20240709 | 132300 | 3198909900 | 62700 | 62800 | 62800 | 62700 | 184 |
| 350 | 20240709 | 132200 | 3187356700 | 62800 | 62800 | 62800 | 62800 | 3 |
| 351 | 20240709 | 132100 | 3187168300 | 62800 | 62800 | 62800 | 62800 | 124 |
| 352 | 20240709 | 132000 | 3179381100 | 62800 | 62800 | 62800 | 62800 | 317 |
| 353 | 20240709 | 131900 | 3159473500 | 62800 | 62800 | 62800 | 62800 | 143 |
| 354 | 20240709 | 131800 | 3150493100 | 62800 | 62800 | 62900 | 62800 | 629 |
| 355 | 20240709 | 131700 | 3110965400 | 62900 | 62800 | 62900 | 62700 | 464 |
| 356 | 20240709 | 131600 | 3081798300 | 62800 | 62800 | 62800 | 62800 | 235 |
| 357 | 20240709 | 131500 | 3067040300 | 62800 | 62800 | 62800 | 62800 | 10 |
| 358 | 20240709 | 131400 | 3066412300 | 62800 | 62800 | 62800 | 62800 | 245 |
| 359 | 20240709 | 131300 | 3051026300 | 62800 | 62900 | 62900 | 62800 | 207 |
| 360 | 20240709 | 131200 | 3038020100 | 62800 | 62900 | 62900 | 62800 | 159 |
| 361 | 20240709 | 131100 | 3028019400 | 62900 | 62900 | 63000 | 62900 | 273 |
| 362 | 20240709 | 131000 | 3010842000 | 63000 | 62900 | 63000 | 62900 | 336 |
| 363 | 20240709 | 130900 | 2989707400 | 63000 | 63000 | 63000 | 62900 | 144 |
| 364 | 20240709 | 130800 | 2980647200 | 62900 | 63000 | 63000 | 62900 | 32 |
| 365 | 20240709 | 130700 | 2978631300 | 63000 | 63000 | 63000 | 63000 | 222 |
| 366 | 20240709 | 130600 | 2964645300 | 63000 | 63000 | 63000 | 62900 | 638 |
| 367 | 20240709 | 130500 | 2924494500 | 62900 | 62900 | 63000 | 62900 | 130 |
| 368 | 20240709 | 130400 | 2916317300 | 63000 | 63000 | 63000 | 63000 | 293 |
| 369 | 20240709 | 130300 | 2897858300 | 63000 | 63000 | 63000 | 63000 | 2 |
| 370 | 20240709 | 130200 | 2897732300 | 63000 | 63000 | 63100 | 63000 | 378 |
| 371 | 20240709 | 130100 | 2873890900 | 63000 | 63100 | 63100 | 63000 | 321 |
| 372 | 20240709 | 130000 | 2853665100 | 63000 | 63100 | 63100 | 63000 | 210 |
| 373 | 20240709 | 125900 | 2840414600 | 63100 | 63100 | 63100 | 63100 | 1 |
| 374 | 20240709 | 125800 | 2840351500 | 63200 | 63200 | 63200 | 63100 | 479 |
| 375 | 20240709 | 125700 | 2810084200 | 63100 | 63000 | 63200 | 63000 | 356 |
| 376 | 20240709 | 125600 | 2787622400 | 63100 | 63200 | 63300 | 63100 | 332 |
| 377 | 20240709 | 125500 | 2766641900 | 63200 | 63300 | 63300 | 63200 | 287 |
| 378 | 20240709 | 125400 | 2748487800 | 63200 | 63100 | 63300 | 63100 | 1030 |
| 379 | 20240709 | 125300 | 2683348900 | 63200 | 63100 | 63200 | 63000 | 3192 |
| 380 | 20240709 | 125200 | 2481924400 | 63100 | 62800 | 63100 | 62800 | 2628 |
| 381 | 20240709 | 125100 | 2316524700 | 62800 | 62800 | 62800 | 62800 | 1521 |
| 382 | 20240709 | 125000 | 2221005900 | 62800 | 62700 | 62900 | 62700 | 1743 |
| 383 | 20240709 | 124900 | 2111538500 | 62800 | 62700 | 62800 | 62700 | 615 |
| 384 | 20240709 | 124800 | 2072931300 | 62700 | 62800 | 62800 | 62700 | 203 |
| 385 | 20240709 | 124700 | 2060183200 | 62800 | 62700 | 62800 | 62700 | 103 |
| 386 | 20240709 | 124600 | 2053717100 | 62700 | 62700 | 62700 | 62700 | 40 |
| 387 | 20240709 | 124500 | 2051209100 | 62800 | 62700 | 62800 | 62700 | 1029 |
| 388 | 20240709 | 124400 | 1986687800 | 62600 | 62600 | 62600 | 62600 | 0 |
| 389 | 20240709 | 124300 | 1986687800 | 62600 | 62700 | 62700 | 62600 | 99 |
| 390 | 20240709 | 124200 | 1980482800 | 62700 | 62700 | 62700 | 62700 | 100 |
| 391 | 20240709 | 124100 | 1974212800 | 62600 | 62600 | 62600 | 62600 | 4 |
| 392 | 20240709 | 124000 | 1973962400 | 62600 | 62600 | 62700 | 62600 | 35 |
| 393 | 20240709 | 123900 | 1971769400 | 62600 | 62600 | 62600 | 62600 | 0 |
| 394 | 20240709 | 123800 | 1971769400 | 62600 | 62600 | 62600 | 62600 | 144 |
| 395 | 20240709 | 123700 | 1962755000 | 62600 | 62600 | 62600 | 62600 | 0 |
| 396 | 20240709 | 123600 | 1962755000 | 62600 | 62600 | 62600 | 62600 | 3 |
| 397 | 20240709 | 123500 | 1962567200 | 62600 | 62600 | 62600 | 62600 | 34 |
| 398 | 20240709 | 123400 | 1960438800 | 62600 | 62600 | 62600 | 62600 | 52 |
| 399 | 20240709 | 123300 | 1957183600 | 62700 | 62600 | 62700 | 62600 | 21 |
| 400 | 20240709 | 123200 | 1955867000 | 62600 | 62500 | 62600 | 62500 | 14 |
| 401 | 20240709 | 123100 | 1954991000 | 62600 | 62600 | 62600 | 62500 | 139 |
| 402 | 20240709 | 123000 | 1946289900 | 62600 | 62600 | 62600 | 62600 | 9 |
| 403 | 20240709 | 122900 | 1945726500 | 62600 | 62600 | 62600 | 62600 | 29 |
| 404 | 20240709 | 122800 | 1943911100 | 62600 | 62600 | 62600 | 62600 | 27 |
| 405 | 20240709 | 122700 | 1942220900 | 62500 | 62600 | 62600 | 62500 | 6 |
| 406 | 20240709 | 122600 | 1941845800 | 62500 | 62600 | 62600 | 62500 | 8 |
| 407 | 20240709 | 122500 | 1941345700 | 62600 | 62600 | 62600 | 62600 | 5 |
| 408 | 20240709 | 122400 | 1941032700 | 62600 | 62700 | 62700 | 62600 | 434 |
| 409 | 20240709 | 122300 | 1913827000 | 62800 | 62800 | 62800 | 62800 | 315 |
| 410 | 20240709 | 122200 | 1894045000 | 62800 | 62800 | 62800 | 62700 | 413 |
| 411 | 20240709 | 122100 | 1868119100 | 62800 | 62800 | 62800 | 62700 | 427 |
| 412 | 20240709 | 122000 | 1841308500 | 62800 | 62800 | 62800 | 62800 | 19 |
| 413 | 20240709 | 121900 | 1840115300 | 62900 | 62800 | 62900 | 62800 | 161 |
| 414 | 20240709 | 121800 | 1829989200 | 62800 | 62800 | 62800 | 62800 | 0 |
| 415 | 20240709 | 121700 | 1829989200 | 62800 | 62900 | 62900 | 62700 | 380 |
| 416 | 20240709 | 121600 | 1806125100 | 62800 | 62900 | 62900 | 62800 | 361 |
| 417 | 20240709 | 121500 | 1783453300 | 62900 | 62700 | 62900 | 62700 | 857 |
| 418 | 20240709 | 121400 | 1729609000 | 62700 | 62700 | 62700 | 62700 | 6 |
| 419 | 20240709 | 121300 | 1729232800 | 62700 | 62800 | 62800 | 62700 | 46 |
| 420 | 20240709 | 121200 | 1726347600 | 62700 | 62700 | 62700 | 62700 | 3 |
| 421 | 20240709 | 121100 | 1726159500 | 62700 | 62700 | 62800 | 62700 | 12 |
| 422 | 20240709 | 121000 | 1725407000 | 62700 | 62700 | 62700 | 62700 | 5 |
| 423 | 20240709 | 120900 | 1725093500 | 62700 | 62800 | 62800 | 62700 | 60 |
| 424 | 20240709 | 120800 | 1721326500 | 62700 | 62600 | 62700 | 62600 | 186 |
| 425 | 20240709 | 120700 | 1709664400 | 62600 | 62600 | 62700 | 62600 | 135 |
| 426 | 20240709 | 120600 | 1701200400 | 62600 | 62600 | 62600 | 62600 | 104 |
| 427 | 20240709 | 120500 | 1694690000 | 62600 | 62600 | 62700 | 62600 | 73 |
| 428 | 20240709 | 120400 | 1690119300 | 62600 | 62700 | 62700 | 62600 | 71 |
| 429 | 20240709 | 120300 | 1685672600 | 62600 | 62600 | 62600 | 62600 | 5 |
| 430 | 20240709 | 120200 | 1685359600 | 62600 | 62700 | 62700 | 62600 | 115 |
| 431 | 20240709 | 120100 | 1678149500 | 62700 | 62600 | 62700 | 62600 | 340 |
| 432 | 20240709 | 120000 | 1656864500 | 62600 | 62500 | 62600 | 62500 | 19 |
| 433 | 20240709 | 115900 | 1655676000 | 62500 | 62500 | 62500 | 62500 | 0 |
| 434 | 20240709 | 115800 | 1655676000 | 62500 | 62400 | 62500 | 62400 | 4 |
| 435 | 20240709 | 115700 | 1655426300 | 62400 | 62500 | 62500 | 62400 | 5 |
| 436 | 20240709 | 115600 | 1655114100 | 62500 | 62500 | 62500 | 62500 | 896 |
| 437 | 20240709 | 115500 | 1599114100 | 62500 | 62500 | 62500 | 62400 | 180 |
| 438 | 20240709 | 115400 | 1587864300 | 62400 | 62400 | 62500 | 62400 | 501 |
| 439 | 20240709 | 115300 | 1556577900 | 62400 | 62400 | 62400 | 62400 | 339 |
| 440 | 20240709 | 115200 | 1535424300 | 62400 | 62400 | 62400 | 62400 | 111 |
| 441 | 20240709 | 115100 | 1528497900 | 62400 | 62400 | 62400 | 62400 | 10 |
| 442 | 20240709 | 115000 | 1527873900 | 62400 | 62400 | 62400 | 62400 | 3 |
| 443 | 20240709 | 114900 | 1527686700 | 62500 | 62500 | 62500 | 62300 | 283 |
| 444 | 20240709 | 114800 | 1510025100 | 62500 | 62500 | 62500 | 62400 | 11 |
| 445 | 20240709 | 114700 | 1509338400 | 62400 | 62400 | 62400 | 62400 | 0 |
| 446 | 20240709 | 114600 | 1509338400 | 62400 | 62400 | 62400 | 62400 | 5 |
| 447 | 20240709 | 114500 | 1509026400 | 62400 | 62400 | 62400 | 62400 | 21 |
| 448 | 20240709 | 114400 | 1507716000 | 62400 | 62400 | 62400 | 62400 | 0 |
| 449 | 20240709 | 114300 | 1507716000 | 62400 | 62400 | 62400 | 62400 | 122 |
| 450 | 20240709 | 114200 | 1500103200 | 62400 | 62400 | 62400 | 62400 | 42 |
| 451 | 20240709 | 114100 | 1497482400 | 62400 | 62400 | 62400 | 62400 | 69 |
| 452 | 20240709 | 114000 | 1493176800 | 62300 | 62400 | 62400 | 62300 | 138 |
| 453 | 20240709 | 113900 | 1484566100 | 62400 | 62400 | 62400 | 62400 | 5 |
| 454 | 20240709 | 113800 | 1484254100 | 62400 | 62400 | 62400 | 62400 | 20 |
| 455 | 20240709 | 113700 | 1483006100 | 62400 | 62400 | 62500 | 62400 | 357 |
| 456 | 20240709 | 113600 | 1460729200 | 62300 | 62300 | 62300 | 62300 | 20 |
| 457 | 20240709 | 113500 | 1459483200 | 62300 | 62300 | 62300 | 62300 | 1 |
| 458 | 20240709 | 113400 | 1459420900 | 62400 | 62300 | 62400 | 62300 | 171 |
| 459 | 20240709 | 113300 | 1448752300 | 62300 | 62300 | 62300 | 62300 | 0 |
| 460 | 20240709 | 113200 | 1448752300 | 62300 | 62300 | 62300 | 62300 | 1 |
| 461 | 20240709 | 113100 | 1448690000 | 62300 | 62300 | 62300 | 62300 | 9 |
| 462 | 20240709 | 113000 | 1448129300 | 62400 | 62300 | 62400 | 62300 | 37 |
| 463 | 20240709 | 112900 | 1445821200 | 62300 | 62300 | 62300 | 62300 | 72 |
| 464 | 20240709 | 112800 | 1441335600 | 62300 | 62300 | 62300 | 62300 | 28 |
| 465 | 20240709 | 112700 | 1439591200 | 62300 | 62300 | 62300 | 62300 | 21 |
| 466 | 20240709 | 112600 | 1438282900 | 62300 | 62400 | 62400 | 62300 | 3 |
| 467 | 20240709 | 112500 | 1438095900 | 62300 | 62300 | 62400 | 62300 | 127 |
| 468 | 20240709 | 112400 | 1430173800 | 62300 | 62300 | 62300 | 62300 | 7 |
| 469 | 20240709 | 112300 | 1429737700 | 62300 | 62300 | 62300 | 62300 | 6 |
| 470 | 20240709 | 112200 | 1429363900 | 62300 | 62200 | 62300 | 62200 | 108 |
| 471 | 20240709 | 112100 | 1422636300 | 62200 | 62200 | 62200 | 62200 | 25 |
| 472 | 20240709 | 112000 | 1421081300 | 62300 | 62300 | 62300 | 62300 | 1 |
| 473 | 20240709 | 111900 | 1421019000 | 62200 | 62200 | 62300 | 62200 | 30 |
| 474 | 20240709 | 111800 | 1419150900 | 62300 | 62200 | 62300 | 62200 | 4 |
| 475 | 20240709 | 111700 | 1418901900 | 62300 | 62200 | 62300 | 62200 | 4 |
| 476 | 20240709 | 111600 | 1418652900 | 62300 | 62300 | 62300 | 62200 | 282 |
| 477 | 20240709 | 111500 | 1401084800 | 62300 | 62300 | 62300 | 62300 | 40 |
| 478 | 20240709 | 111400 | 1398592800 | 62300 | 62400 | 62400 | 62300 | 20 |
| 479 | 20240709 | 111300 | 1397346700 | 62300 | 62300 | 62300 | 62300 | 25 |
| 480 | 20240709 | 111200 | 1395789200 | 62300 | 62300 | 62300 | 62300 | 22 |
| 481 | 20240709 | 111100 | 1394418600 | 62300 | 62300 | 62400 | 62300 | 19 |
| 482 | 20240709 | 111000 | 1393234800 | 62300 | 62300 | 62400 | 62300 | 29 |
| 483 | 20240709 | 110900 | 1391428000 | 62300 | 62300 | 62300 | 62300 | 9 |
| 484 | 20240709 | 110800 | 1390867300 | 62300 | 62300 | 62300 | 62300 | 178 |
| 485 | 20240709 | 110700 | 1379777900 | 62300 | 62300 | 62300 | 62300 | 205 |
| 486 | 20240709 | 110600 | 1367006400 | 62300 | 62300 | 62300 | 62300 | 95 |
| 487 | 20240709 | 110500 | 1361087900 | 62400 | 62300 | 62400 | 62300 | 184 |
| 488 | 20240709 | 110400 | 1349624200 | 62300 | 62400 | 62400 | 62300 | 16 |
| 489 | 20240709 | 110300 | 1348626300 | 62400 | 62500 | 62500 | 62400 | 462 |
| 490 | 20240709 | 110200 | 1319797400 | 62400 | 62400 | 62500 | 62400 | 324 |
| 491 | 20240709 | 110100 | 1299579700 | 62400 | 62400 | 62400 | 62400 | 1 |
| 492 | 20240709 | 110000 | 1299517300 | 62400 | 62400 | 62400 | 62400 | 72 |
| 493 | 20240709 | 105900 | 1295024500 | 62500 | 62400 | 62500 | 62400 | 5 |
| 494 | 20240709 | 105800 | 1294712400 | 62400 | 62400 | 62500 | 62400 | 424 |
| 495 | 20240709 | 105700 | 1268254700 | 62500 | 62600 | 62600 | 62500 | 1746 |
| 496 | 20240709 | 105600 | 1159129000 | 62600 | 62500 | 62600 | 62500 | 138 |
| 497 | 20240709 | 105500 | 1150494000 | 62500 | 62500 | 62500 | 62500 | 26 |
| 498 | 20240709 | 105400 | 1148869000 | 62500 | 62600 | 62600 | 62500 | 68 |
| 499 | 20240709 | 105300 | 1144612300 | 62500 | 62500 | 62500 | 62500 | 8 |
| 500 | 20240709 | 105200 | 1144112300 | 62500 | 62500 | 62500 | 62500 | 24 |
| 501 | 20240709 | 105100 | 1142612300 | 62500 | 62500 | 62500 | 62500 | 1 |
| 502 | 20240709 | 105000 | 1142549800 | 62500 | 62600 | 62600 | 62500 | 14 |
| 503 | 20240709 | 104900 | 1141674200 | 62600 | 62600 | 62600 | 62600 | 573 |
| 504 | 20240709 | 104800 | 1105804400 | 62600 | 62700 | 62700 | 62600 | 127 |
| 505 | 20240709 | 104700 | 1097843600 | 62700 | 62700 | 62700 | 62600 | 26 |
| 506 | 20240709 | 104600 | 1096213900 | 62600 | 62600 | 62800 | 62600 | 14 |
| 507 | 20240709 | 104500 | 1095335500 | 62800 | 62600 | 62800 | 62600 | 208 |
| 508 | 20240709 | 104400 | 1082295500 | 62600 | 62700 | 62700 | 62600 | 25 |
| 509 | 20240709 | 104300 | 1080728500 | 62600 | 62600 | 62600 | 62600 | 29 |
| 510 | 20240709 | 104200 | 1078913100 | 62700 | 62700 | 62700 | 62600 | 723 |
| 511 | 20240709 | 104100 | 1033617600 | 62600 | 62600 | 62600 | 62600 | 8 |
| 512 | 20240709 | 104000 | 1033116800 | 62700 | 62700 | 62700 | 62700 | 1 |
| 513 | 20240709 | 103900 | 1033054100 | 62600 | 62600 | 62600 | 62600 | 3 |
| 514 | 20240709 | 103800 | 1032866300 | 62600 | 62700 | 62700 | 62600 | 77 |
| 515 | 20240709 | 103700 | 1028039000 | 62600 | 62700 | 62700 | 62600 | 52 |
| 516 | 20240709 | 103600 | 1024782700 | 62700 | 62700 | 62700 | 62600 | 33 |
| 517 | 20240709 | 103500 | 1022713900 | 62600 | 62700 | 62700 | 62600 | 7 |
| 518 | 20240709 | 103400 | 1022275500 | 62600 | 62600 | 62600 | 62600 | 3 |
| 519 | 20240709 | 103300 | 1022087700 | 62600 | 62600 | 62700 | 62600 | 41 |
| 520 | 20240709 | 103200 | 1019520100 | 62600 | 62700 | 62700 | 62600 | 8 |
| 521 | 20240709 | 103100 | 1019019000 | 62600 | 62600 | 62600 | 62600 | 3 |
| 522 | 20240709 | 103000 | 1018831200 | 62600 | 62600 | 62600 | 62600 | 5 |
| 523 | 20240709 | 102900 | 1018518200 | 62600 | 62600 | 62600 | 62600 | 253 |
| 524 | 20240709 | 102800 | 1002680400 | 62600 | 62600 | 62600 | 62600 | 90 |
| 525 | 20240709 | 102700 | 997046400 | 62600 | 62600 | 62600 | 62600 | 415 |
| 526 | 20240709 | 102600 | 971067400 | 62600 | 62600 | 62600 | 62600 | 23 |
| 527 | 20240709 | 102500 | 969627600 | 62700 | 62700 | 62700 | 62700 | 399 |
| 528 | 20240709 | 102400 | 944610300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 529 | 20240709 | 102300 | 944610300 | 62700 | 62700 | 62700 | 62700 | 21 |
| 530 | 20240709 | 102200 | 943293600 | 62800 | 62800 | 62800 | 62800 | 10 |
| 531 | 20240709 | 102100 | 942665600 | 62700 | 62800 | 62800 | 62700 | 31 |
| 532 | 20240709 | 102000 | 940720900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 533 | 20240709 | 101900 | 940720900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 534 | 20240709 | 101800 | 940720900 | 62700 | 62700 | 62700 | 62700 | 19 |
| 535 | 20240709 | 101700 | 939529600 | 62800 | 62700 | 62800 | 62700 | 22 |
| 536 | 20240709 | 101600 | 938149300 | 62800 | 62800 | 62800 | 62800 | 11 |
| 537 | 20240709 | 101500 | 937458500 | 62800 | 62800 | 62800 | 62800 | 11 |
| 538 | 20240709 | 101400 | 936767700 | 62700 | 62800 | 62800 | 62700 | 22 |
| 539 | 20240709 | 101300 | 935387200 | 62700 | 62700 | 62700 | 62700 | 2 |
| 540 | 20240709 | 101200 | 935261800 | 62800 | 62800 | 62800 | 62800 | 0 |
| 541 | 20240709 | 101100 | 935261800 | 62800 | 62800 | 62800 | 62800 | 1 |
| 542 | 20240709 | 101000 | 935199000 | 62700 | 62700 | 62700 | 62700 | 1 |
| 543 | 20240709 | 100900 | 935136300 | 62800 | 62900 | 62900 | 62800 | 961 |
| 544 | 20240709 | 100800 | 874778700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 545 | 20240709 | 100700 | 874778700 | 62900 | 62800 | 62900 | 62800 | 38 |
| 546 | 20240709 | 100600 | 872391100 | 62800 | 62900 | 62900 | 62800 | 178 |
| 547 | 20240709 | 100500 | 861209300 | 62900 | 62900 | 62900 | 62900 | 1 |
| 548 | 20240709 | 100400 | 861146400 | 62900 | 62800 | 62900 | 62800 | 19 |
| 549 | 20240709 | 100300 | 859952900 | 62800 | 62900 | 62900 | 62800 | 75 |
| 550 | 20240709 | 100200 | 855237900 | 62900 | 62900 | 62900 | 62900 | 97 |
| 551 | 20240709 | 100100 | 849136600 | 62900 | 62800 | 62900 | 62800 | 381 |
| 552 | 20240709 | 100000 | 825209700 | 62800 | 62800 | 62800 | 62800 | 716 |
| 553 | 20240709 | 095900 | 780244900 | 62900 | 62800 | 62900 | 62800 | 67 |
| 554 | 20240709 | 095800 | 776036200 | 62900 | 62800 | 62900 | 62800 | 13 |
| 555 | 20240709 | 095700 | 775218600 | 62800 | 62800 | 62800 | 62800 | 339 |
| 556 | 20240709 | 095600 | 753929400 | 62800 | 62800 | 62800 | 62800 | 40 |
| 557 | 20240709 | 095500 | 751417400 | 62800 | 62700 | 62800 | 62700 | 14 |
| 558 | 20240709 | 095400 | 750538400 | 62700 | 62700 | 62800 | 62700 | 31 |
| 559 | 20240709 | 095300 | 748594200 | 62700 | 62800 | 62800 | 62700 | 131 |
| 560 | 20240709 | 095200 | 740377400 | 62700 | 62800 | 62800 | 62700 | 31 |
| 561 | 20240709 | 095100 | 738432200 | 62800 | 62800 | 62800 | 62800 | 1 |
| 562 | 20240709 | 095000 | 738369400 | 62800 | 62800 | 62800 | 62700 | 252 |
| 563 | 20240709 | 094900 | 722544800 | 62900 | 62800 | 62900 | 62800 | 164 |
| 564 | 20240709 | 094800 | 712245500 | 62800 | 62700 | 62800 | 62700 | 205 |
| 565 | 20240709 | 094700 | 699376000 | 62700 | 62700 | 62700 | 62700 | 157 |
| 566 | 20240709 | 094600 | 689532100 | 62800 | 62800 | 62800 | 62800 | 272 |
| 567 | 20240709 | 094500 | 672450500 | 62900 | 62900 | 62900 | 62900 | 9 |
| 568 | 20240709 | 094400 | 671884400 | 62900 | 62900 | 62900 | 62900 | 20 |
| 569 | 20240709 | 094300 | 670626400 | 62800 | 62900 | 62900 | 62800 | 26 |
| 570 | 20240709 | 094200 | 668992500 | 62900 | 62900 | 62900 | 62900 | 5 |
| 571 | 20240709 | 094100 | 668678000 | 62900 | 62800 | 62900 | 62800 | 49 |
| 572 | 20240709 | 094000 | 665597700 | 62800 | 62800 | 62800 | 62800 | 1 |
| 573 | 20240709 | 093900 | 665534900 | 62900 | 62900 | 62900 | 62900 | 140 |
| 574 | 20240709 | 093800 | 656728900 | 62800 | 62800 | 62800 | 62800 | 212 |
| 575 | 20240709 | 093700 | 643415300 | 62800 | 62700 | 62800 | 62700 | 96 |
| 576 | 20240709 | 093600 | 637396000 | 62800 | 62800 | 62800 | 62800 | 2 |
| 577 | 20240709 | 093500 | 637270400 | 62700 | 62700 | 62700 | 62700 | 436 |
| 578 | 20240709 | 093400 | 609933200 | 62800 | 62800 | 62800 | 62800 | 22 |
| 579 | 20240709 | 093300 | 608551600 | 62800 | 62800 | 62800 | 62800 | 115 |
| 580 | 20240709 | 093200 | 601329600 | 62800 | 62800 | 62800 | 62800 | 18 |
| 581 | 20240709 | 093100 | 600199200 | 62700 | 62700 | 62900 | 62700 | 171 |
| 582 | 20240709 | 093000 | 589462300 | 62700 | 62800 | 62800 | 62700 | 3 |
| 583 | 20240709 | 092900 | 589274000 | 62800 | 62800 | 62800 | 62800 | 72 |
| 584 | 20240709 | 092800 | 584752400 | 62800 | 62800 | 62900 | 62800 | 211 |
| 585 | 20240709 | 092700 | 571498600 | 62800 | 62700 | 62800 | 62700 | 2 |
| 586 | 20240709 | 092600 | 571373100 | 62800 | 62800 | 62900 | 62800 | 263 |
| 587 | 20240709 | 092500 | 554849700 | 62800 | 62800 | 62800 | 62800 | 2 |
| 588 | 20240709 | 092400 | 554724100 | 62800 | 62900 | 62900 | 62800 | 227 |
| 589 | 20240709 | 092300 | 540448400 | 62900 | 62900 | 63000 | 62800 | 245 |
| 590 | 20240709 | 092200 | 525048900 | 62900 | 62900 | 62900 | 62900 | 364 |
| 591 | 20240709 | 092100 | 502153300 | 63000 | 63000 | 63000 | 63000 | 0 |
| 592 | 20240709 | 092000 | 502153300 | 63000 | 62900 | 63000 | 62900 | 222 |
| 593 | 20240709 | 091900 | 488189200 | 62900 | 62800 | 62900 | 62800 | 229 |
| 594 | 20240709 | 091800 | 473807000 | 62700 | 62700 | 62700 | 62700 | 11 |
| 595 | 20240709 | 091700 | 473117300 | 62800 | 62800 | 62800 | 62800 | 121 |
| 596 | 20240709 | 091600 | 465518500 | 62800 | 62800 | 62900 | 62800 | 73 |
| 597 | 20240709 | 091500 | 460933100 | 62800 | 62800 | 62800 | 62800 | 15 |
| 598 | 20240709 | 091400 | 459991100 | 62800 | 62800 | 62800 | 62800 | 11 |
| 599 | 20240709 | 091300 | 459300300 | 62800 | 62800 | 62800 | 62800 | 24 |
| 600 | 20240709 | 091200 | 457793100 | 62700 | 62600 | 62800 | 62600 | 303 |
| 601 | 20240709 | 091100 | 438790000 | 62700 | 62700 | 62700 | 62600 | 83 |
| 602 | 20240709 | 091000 | 433586900 | 62800 | 62900 | 62900 | 62800 | 300 |
| 603 | 20240709 | 090900 | 414746800 | 62800 | 62900 | 62900 | 62800 | 22 |
| 604 | 20240709 | 090800 | 413364100 | 62900 | 62900 | 62900 | 62900 | 188 |
| 605 | 20240709 | 090700 | 401538900 | 62900 | 62800 | 62900 | 62800 | 275 |
| 606 | 20240709 | 090600 | 384241900 | 62900 | 62800 | 62900 | 62800 | 330 |
| 607 | 20240709 | 090500 | 363501600 | 62800 | 62800 | 62800 | 62800 | 217 |
| 608 | 20240709 | 090400 | 349874000 | 62900 | 62800 | 62900 | 62800 | 283 |
| 609 | 20240709 | 090300 | 332092000 | 62900 | 62900 | 63000 | 62800 | 294 |
| 610 | 20240709 | 090200 | 313612900 | 63000 | 62700 | 63100 | 62700 | 3883 |
| 611 | 20240709 | 090100 | 69721300 | 62700 | 62600 | 62800 | 62500 | 636 |
| 612 | 20240709 | 090000 | 29830500 | 62600 | 62800 | 62800 | 62500 | 476 |