33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 191600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 2411 |
| 3 | 20240715 | 191500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 4 | 20240715 | 191400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 5 | 20240715 | 191300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 6 | 20240715 | 191200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 7 | 20240715 | 191100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 8 | 20240715 | 191000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 9 | 20240715 | 190900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 10 | 20240715 | 190800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 11 | 20240715 | 190700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 12 | 20240715 | 190600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 13 | 20240715 | 190500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 14 | 20240715 | 190400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 15 | 20240715 | 190300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 16 | 20240715 | 190200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 17 | 20240715 | 190100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 18 | 20240715 | 190000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 19 | 20240715 | 185900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 20 | 20240715 | 185800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 21 | 20240715 | 185700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 22 | 20240715 | 185600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 23 | 20240715 | 185500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 24 | 20240715 | 185400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 25 | 20240715 | 185300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 26 | 20240715 | 185200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 27 | 20240715 | 185100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 28 | 20240715 | 185000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 29 | 20240715 | 184900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 30 | 20240715 | 184800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 31 | 20240715 | 184700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 32 | 20240715 | 184600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 2411 |
| 33 | 20240715 | 184500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 34 | 20240715 | 184400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 35 | 20240715 | 184300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 36 | 20240715 | 184200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 37 | 20240715 | 184100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 38 | 20240715 | 184000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 39 | 20240715 | 183900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 40 | 20240715 | 183800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 41 | 20240715 | 183700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 42 | 20240715 | 183600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 43 | 20240715 | 183500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 44 | 20240715 | 183400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 45 | 20240715 | 183300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 46 | 20240715 | 183200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 47 | 20240715 | 183100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 48 | 20240715 | 183000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 49 | 20240715 | 182900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 50 | 20240715 | 182800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 51 | 20240715 | 182700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 52 | 20240715 | 182600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 53 | 20240715 | 182500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 54 | 20240715 | 182400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 55 | 20240715 | 182300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 56 | 20240715 | 182200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 57 | 20240715 | 182100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 58 | 20240715 | 182000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 59 | 20240715 | 181900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 60 | 20240715 | 181800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 61 | 20240715 | 181700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 62 | 20240715 | 181600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 2411 |
| 63 | 20240715 | 181500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 64 | 20240715 | 181400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 65 | 20240715 | 181300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 66 | 20240715 | 181200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 67 | 20240715 | 181100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 68 | 20240715 | 181000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 69 | 20240715 | 180900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 70 | 20240715 | 180800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 71 | 20240715 | 180700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 72 | 20240715 | 180600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 73 | 20240715 | 180500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 74 | 20240715 | 180400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 75 | 20240715 | 180300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 76 | 20240715 | 180200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 77 | 20240715 | 180100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 78 | 20240715 | 180000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 79 | 20240715 | 175900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 80 | 20240715 | 175800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 81 | 20240715 | 175700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 82 | 20240715 | 175600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 83 | 20240715 | 175500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 84 | 20240715 | 175400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 85 | 20240715 | 175300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 86 | 20240715 | 175200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 87 | 20240715 | 175100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 88 | 20240715 | 175000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 89 | 20240715 | 174900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 90 | 20240715 | 174800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 91 | 20240715 | 174700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 92 | 20240715 | 174600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 2411 |
| 93 | 20240715 | 174500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 94 | 20240715 | 174400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 95 | 20240715 | 174300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 96 | 20240715 | 174200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 97 | 20240715 | 174100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 98 | 20240715 | 174000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 99 | 20240715 | 173900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 100 | 20240715 | 173800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 101 | 20240715 | 173700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 102 | 20240715 | 173600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 103 | 20240715 | 173500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 104 | 20240715 | 173400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 105 | 20240715 | 173300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 106 | 20240715 | 173200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 107 | 20240715 | 173100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 108 | 20240715 | 173000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 109 | 20240715 | 172900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 110 | 20240715 | 172800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 111 | 20240715 | 172700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 112 | 20240715 | 172600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 113 | 20240715 | 172500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 114 | 20240715 | 172400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 115 | 20240715 | 172300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 116 | 20240715 | 172200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 117 | 20240715 | 172100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 118 | 20240715 | 172000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 119 | 20240715 | 171900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 120 | 20240715 | 171800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 121 | 20240715 | 171700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 122 | 20240715 | 171600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 2411 |
| 123 | 20240715 | 171500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 124 | 20240715 | 171400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 125 | 20240715 | 171300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 126 | 20240715 | 171200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 127 | 20240715 | 171100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 128 | 20240715 | 171000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 129 | 20240715 | 170900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 130 | 20240715 | 170800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 131 | 20240715 | 170700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 132 | 20240715 | 170600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 133 | 20240715 | 170500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 134 | 20240715 | 170400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 135 | 20240715 | 170300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 136 | 20240715 | 170200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 137 | 20240715 | 170100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 138 | 20240715 | 170000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 139 | 20240715 | 165900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 140 | 20240715 | 165800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 141 | 20240715 | 165700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 142 | 20240715 | 165600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 143 | 20240715 | 165500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 144 | 20240715 | 165400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 145 | 20240715 | 165300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 146 | 20240715 | 165200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 147 | 20240715 | 165100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 148 | 20240715 | 165000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 149 | 20240715 | 164900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 150 | 20240715 | 164800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 151 | 20240715 | 164700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 152 | 20240715 | 164600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 2411 |
| 153 | 20240715 | 164500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 154 | 20240715 | 164400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 155 | 20240715 | 164300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 156 | 20240715 | 164200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 157 | 20240715 | 164100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 158 | 20240715 | 164000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 159 | 20240715 | 163900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 160 | 20240715 | 163800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 161 | 20240715 | 163700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 162 | 20240715 | 163600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 163 | 20240715 | 163500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 164 | 20240715 | 163400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 165 | 20240715 | 163300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 166 | 20240715 | 163200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 167 | 20240715 | 163100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 168 | 20240715 | 163000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 169 | 20240715 | 162900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 170 | 20240715 | 162800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 171 | 20240715 | 162700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 172 | 20240715 | 162600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 173 | 20240715 | 162500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 174 | 20240715 | 162400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 175 | 20240715 | 162300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 176 | 20240715 | 162200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 177 | 20240715 | 162100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 178 | 20240715 | 162000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 179 | 20240715 | 161900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 180 | 20240715 | 161800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 181 | 20240715 | 161700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 182 | 20240715 | 161600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 2411 |
| 183 | 20240715 | 161500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 184 | 20240715 | 161400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 185 | 20240715 | 161300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 186 | 20240715 | 161200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 187 | 20240715 | 161100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 188 | 20240715 | 161000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 189 | 20240715 | 160900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 190 | 20240715 | 160800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 191 | 20240715 | 160700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 192 | 20240715 | 160600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 193 | 20240715 | 160500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 194 | 20240715 | 160400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 195 | 20240715 | 160300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 196 | 20240715 | 160200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 197 | 20240715 | 160100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 198 | 20240715 | 160000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 199 | 20240715 | 155900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 200 | 20240715 | 155800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 201 | 20240715 | 155700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 202 | 20240715 | 155600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 203 | 20240715 | 155500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 204 | 20240715 | 155400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 205 | 20240715 | 155300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 206 | 20240715 | 155200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 207 | 20240715 | 155100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 208 | 20240715 | 155000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 209 | 20240715 | 154900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 210 | 20240715 | 154800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 211 | 20240715 | 154700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 212 | 20240715 | 154600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 2411 |
| 213 | 20240715 | 154500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 214 | 20240715 | 154400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 215 | 20240715 | 154300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 216 | 20240715 | 154200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 217 | 20240715 | 154100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 218 | 20240715 | 154000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 219 | 20240715 | 153900 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 220 | 20240715 | 153800 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 221 | 20240715 | 153700 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 222 | 20240715 | 153600 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 223 | 20240715 | 153500 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 224 | 20240715 | 153400 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 225 | 20240715 | 153300 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 226 | 20240715 | 153200 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 227 | 20240715 | 153100 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 0 |
| 228 | 20240715 | 153000 | 10372706400 | 63100 | 63100 | 63100 | 63100 | 2411 |
| 229 | 20240715 | 152900 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 230 | 20240715 | 152800 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 231 | 20240715 | 152700 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 232 | 20240715 | 152600 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 233 | 20240715 | 152500 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 234 | 20240715 | 152400 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 235 | 20240715 | 152300 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 236 | 20240715 | 152200 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 237 | 20240715 | 152100 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 238 | 20240715 | 152000 | 10220572300 | 63100 | 63100 | 63100 | 63100 | 0 |
| 239 | 20240715 | 151900 | 10220572300 | 63100 | 62900 | 63100 | 62900 | 342 |
| 240 | 20240715 | 151800 | 10199043300 | 62700 | 62700 | 62900 | 62700 | 188 |
| 241 | 20240715 | 151700 | 10187244400 | 62700 | 62800 | 62800 | 62700 | 556 |
| 242 | 20240715 | 151600 | 10152360500 | 62900 | 62700 | 62900 | 62700 | 430 |
| 243 | 20240715 | 151500 | 10125363400 | 62700 | 62900 | 62900 | 62700 | 235 |
| 244 | 20240715 | 151400 | 10110613500 | 62900 | 62800 | 62900 | 62700 | 1980 |
| 245 | 20240715 | 151300 | 9986376100 | 62800 | 62800 | 62900 | 62800 | 349 |
| 246 | 20240715 | 151200 | 9964456300 | 62800 | 62800 | 62900 | 62800 | 281 |
| 247 | 20240715 | 151100 | 9946808500 | 62800 | 62800 | 62900 | 62800 | 364 |
| 248 | 20240715 | 151000 | 9923943600 | 62900 | 62800 | 62900 | 62800 | 150 |
| 249 | 20240715 | 150900 | 9914520300 | 62800 | 63000 | 63000 | 62800 | 396 |
| 250 | 20240715 | 150800 | 9889624400 | 62900 | 62900 | 63000 | 62900 | 239 |
| 251 | 20240715 | 150700 | 9874578600 | 63000 | 62900 | 63000 | 62900 | 243 |
| 252 | 20240715 | 150600 | 9859283900 | 62900 | 63000 | 63000 | 62900 | 412 |
| 253 | 20240715 | 150500 | 9833365000 | 62900 | 62900 | 63100 | 62900 | 803 |
| 254 | 20240715 | 150400 | 9782788800 | 62900 | 62900 | 63000 | 62900 | 173 |
| 255 | 20240715 | 150300 | 9771905500 | 62900 | 62900 | 63000 | 62800 | 116 |
| 256 | 20240715 | 150200 | 9764604100 | 62900 | 62900 | 62900 | 62800 | 470 |
| 257 | 20240715 | 150100 | 9735069800 | 63000 | 62900 | 63000 | 62800 | 193 |
| 258 | 20240715 | 150000 | 9722929600 | 62900 | 62800 | 63000 | 62800 | 412 |
| 259 | 20240715 | 145900 | 9697009300 | 62900 | 62900 | 63000 | 62800 | 461 |
| 260 | 20240715 | 145800 | 9668018100 | 62900 | 63000 | 63000 | 62800 | 207 |
| 261 | 20240715 | 145700 | 9654996500 | 62800 | 62900 | 63000 | 62800 | 471 |
| 262 | 20240715 | 145600 | 9625376500 | 62800 | 62900 | 62900 | 62800 | 238 |
| 263 | 20240715 | 145500 | 9610420800 | 62800 | 62900 | 63000 | 62800 | 1562 |
| 264 | 20240715 | 145400 | 9512206700 | 63000 | 63000 | 63000 | 62900 | 125 |
| 265 | 20240715 | 145300 | 9504335200 | 62900 | 63100 | 63100 | 62900 | 418 |
| 266 | 20240715 | 145200 | 9478007200 | 63100 | 63000 | 63100 | 63000 | 325 |
| 267 | 20240715 | 145100 | 9457527600 | 63100 | 63100 | 63100 | 63000 | 255 |
| 268 | 20240715 | 145000 | 9441454900 | 63000 | 63100 | 63200 | 63000 | 530 |
| 269 | 20240715 | 144900 | 9408028500 | 63200 | 63100 | 63200 | 63100 | 200 |
| 270 | 20240715 | 144800 | 9395400600 | 63300 | 63000 | 63300 | 63000 | 1876 |
| 271 | 20240715 | 144700 | 9276783600 | 63100 | 63100 | 63200 | 63000 | 321 |
| 272 | 20240715 | 144600 | 9256531100 | 63100 | 63000 | 63200 | 63000 | 213 |
| 273 | 20240715 | 144500 | 9243105400 | 63100 | 63000 | 63100 | 62900 | 92 |
| 274 | 20240715 | 144400 | 9237307300 | 63000 | 63100 | 63100 | 63000 | 285 |
| 275 | 20240715 | 144300 | 9219348300 | 63100 | 63100 | 63100 | 62900 | 260 |
| 276 | 20240715 | 144200 | 9202968700 | 63100 | 62900 | 63100 | 62900 | 195 |
| 277 | 20240715 | 144100 | 9190679800 | 63000 | 62900 | 63000 | 62900 | 432 |
| 278 | 20240715 | 144000 | 9163505400 | 62900 | 63000 | 63200 | 62900 | 342 |
| 279 | 20240715 | 143900 | 9141959500 | 63100 | 63000 | 63100 | 63000 | 216 |
| 280 | 20240715 | 143800 | 9128344100 | 63000 | 63100 | 63200 | 63000 | 74 |
| 281 | 20240715 | 143700 | 9123676000 | 63000 | 63200 | 63200 | 63000 | 301 |
| 282 | 20240715 | 143600 | 9104699500 | 63100 | 63100 | 63200 | 63000 | 170 |
| 283 | 20240715 | 143500 | 9093968500 | 63100 | 63000 | 63200 | 62900 | 942 |
| 284 | 20240715 | 143400 | 9034550400 | 63000 | 63200 | 63200 | 63000 | 1287 |
| 285 | 20240715 | 143300 | 8953406800 | 63300 | 63100 | 63300 | 63100 | 1066 |
| 286 | 20240715 | 143200 | 8886032000 | 63100 | 63000 | 63100 | 62900 | 300 |
| 287 | 20240715 | 143100 | 8867135500 | 62900 | 63100 | 63100 | 62900 | 151 |
| 288 | 20240715 | 143000 | 8857628900 | 63000 | 63100 | 63100 | 62900 | 284 |
| 289 | 20240715 | 142900 | 8839751200 | 63000 | 63000 | 63100 | 62900 | 151 |
| 290 | 20240715 | 142800 | 8830246600 | 63000 | 63000 | 63000 | 62900 | 173 |
| 291 | 20240715 | 142700 | 8819358800 | 62800 | 62900 | 63000 | 62700 | 600 |
| 292 | 20240715 | 142600 | 8781633600 | 62800 | 62800 | 62900 | 62800 | 275 |
| 293 | 20240715 | 142500 | 8764359800 | 62900 | 62900 | 62900 | 62800 | 258 |
| 294 | 20240715 | 142400 | 8748153500 | 62800 | 62900 | 62900 | 62800 | 152 |
| 295 | 20240715 | 142300 | 8738602000 | 62900 | 62900 | 63000 | 62800 | 531 |
| 296 | 20240715 | 142200 | 8705208500 | 62900 | 63000 | 63000 | 62900 | 154 |
| 297 | 20240715 | 142100 | 8695515700 | 63100 | 63000 | 63200 | 63000 | 252 |
| 298 | 20240715 | 142000 | 8679629100 | 63100 | 63100 | 63100 | 63000 | 170 |
| 299 | 20240715 | 141900 | 8668917900 | 63100 | 63100 | 63100 | 63000 | 401 |
| 300 | 20240715 | 141800 | 8643640700 | 63200 | 63300 | 63300 | 63200 | 858 |
| 301 | 20240715 | 141700 | 8589408500 | 63200 | 63500 | 63500 | 63200 | 526 |
| 302 | 20240715 | 141600 | 8556079000 | 63500 | 63500 | 63600 | 63400 | 440 |
| 303 | 20240715 | 141500 | 8528141100 | 63500 | 63200 | 63600 | 63200 | 1305 |
| 304 | 20240715 | 141400 | 8445324700 | 63300 | 63200 | 63300 | 63200 | 993 |
| 305 | 20240715 | 141300 | 8382498600 | 63300 | 63200 | 63300 | 63100 | 237 |
| 306 | 20240715 | 141200 | 8367523900 | 63100 | 63200 | 63200 | 63100 | 477 |
| 307 | 20240715 | 141100 | 8337407900 | 63200 | 63300 | 63300 | 63100 | 449 |
| 308 | 20240715 | 141000 | 8309029900 | 63300 | 63100 | 63300 | 63000 | 1132 |
| 309 | 20240715 | 140900 | 8237507700 | 63100 | 62700 | 63100 | 62500 | 3417 |
| 310 | 20240715 | 140800 | 8022582300 | 62600 | 62700 | 62700 | 62600 | 220 |
| 311 | 20240715 | 140700 | 8008809300 | 62700 | 62700 | 62800 | 62600 | 167 |
| 312 | 20240715 | 140600 | 7998350100 | 62600 | 62700 | 62700 | 62600 | 158 |
| 313 | 20240715 | 140500 | 7988455600 | 62700 | 62700 | 62700 | 62600 | 382 |
| 314 | 20240715 | 140400 | 7964535300 | 62600 | 62800 | 62800 | 62600 | 321 |
| 315 | 20240715 | 140300 | 7944392800 | 62800 | 62800 | 63000 | 62800 | 776 |
| 316 | 20240715 | 140200 | 7895587700 | 62800 | 62700 | 62900 | 62700 | 320 |
| 317 | 20240715 | 140100 | 7875502200 | 62700 | 62700 | 62800 | 62600 | 715 |
| 318 | 20240715 | 140000 | 7830688200 | 62700 | 62500 | 62700 | 62500 | 490 |
| 319 | 20240715 | 135900 | 7800022700 | 62500 | 62500 | 62600 | 62500 | 91 |
| 320 | 20240715 | 135800 | 7794333600 | 62500 | 62500 | 62600 | 62500 | 372 |
| 321 | 20240715 | 135700 | 7771080900 | 62500 | 62600 | 62600 | 62500 | 95 |
| 322 | 20240715 | 135600 | 7765141000 | 62500 | 62500 | 62600 | 62400 | 260 |
| 323 | 20240715 | 135500 | 7748893900 | 62500 | 62500 | 62600 | 62500 | 107 |
| 324 | 20240715 | 135400 | 7742202500 | 62500 | 62600 | 62600 | 62500 | 479 |
| 325 | 20240715 | 135300 | 7712251100 | 62500 | 62500 | 62600 | 62400 | 203 |
| 326 | 20240715 | 135200 | 7699567100 | 62500 | 62500 | 62600 | 62500 | 113 |
| 327 | 20240715 | 135100 | 7692501300 | 62500 | 62500 | 62600 | 62400 | 615 |
| 328 | 20240715 | 135000 | 7654085200 | 62400 | 62500 | 62500 | 62400 | 412 |
| 329 | 20240715 | 134900 | 7628363000 | 62500 | 62500 | 62600 | 62400 | 1915 |
| 330 | 20240715 | 134800 | 7508677400 | 62500 | 62600 | 62600 | 62500 | 77 |
| 331 | 20240715 | 134700 | 7503862700 | 62600 | 62600 | 62700 | 62500 | 420 |
| 332 | 20240715 | 134600 | 7477579000 | 62700 | 62700 | 62700 | 62600 | 145 |
| 333 | 20240715 | 134500 | 7468496300 | 62600 | 62700 | 62700 | 62600 | 230 |
| 334 | 20240715 | 134400 | 7454087800 | 62500 | 62600 | 62700 | 62500 | 195 |
| 335 | 20240715 | 134300 | 7441887700 | 62500 | 62600 | 62700 | 62500 | 720 |
| 336 | 20240715 | 134200 | 7396840800 | 62500 | 62600 | 62700 | 62500 | 126 |
| 337 | 20240715 | 134100 | 7388956900 | 62700 | 62600 | 62700 | 62600 | 117 |
| 338 | 20240715 | 134000 | 7381631500 | 62700 | 62600 | 62700 | 62600 | 288 |
| 339 | 20240715 | 133900 | 7363599600 | 62700 | 62600 | 62700 | 62600 | 120 |
| 340 | 20240715 | 133800 | 7356085100 | 62700 | 62600 | 62700 | 62600 | 137 |
| 341 | 20240715 | 133700 | 7347506000 | 62600 | 62600 | 62700 | 62600 | 151 |
| 342 | 20240715 | 133600 | 7338050600 | 62600 | 62800 | 62800 | 62600 | 234 |
| 343 | 20240715 | 133500 | 7323383200 | 62700 | 62700 | 62800 | 62600 | 132 |
| 344 | 20240715 | 133400 | 7315109900 | 62700 | 62800 | 62800 | 62700 | 486 |
| 345 | 20240715 | 133300 | 7284624400 | 62700 | 62700 | 62800 | 62700 | 189 |
| 346 | 20240715 | 133200 | 7272771400 | 62700 | 62700 | 62800 | 62700 | 325 |
| 347 | 20240715 | 133100 | 7252392800 | 62700 | 62700 | 62800 | 62700 | 330 |
| 348 | 20240715 | 133000 | 7231699400 | 62600 | 62800 | 62800 | 62600 | 181 |
| 349 | 20240715 | 132900 | 7220355100 | 62600 | 62700 | 62800 | 62600 | 323 |
| 350 | 20240715 | 132800 | 7200131400 | 62600 | 62700 | 62700 | 62600 | 166 |
| 351 | 20240715 | 132700 | 7189737000 | 62700 | 62800 | 62800 | 62700 | 220 |
| 352 | 20240715 | 132600 | 7175940600 | 62800 | 62800 | 62800 | 62700 | 157 |
| 353 | 20240715 | 132500 | 7166093200 | 62800 | 62800 | 62900 | 62700 | 200 |
| 354 | 20240715 | 132400 | 7153546600 | 62700 | 62800 | 62900 | 62700 | 184 |
| 355 | 20240715 | 132300 | 7142002500 | 62700 | 62800 | 62800 | 62700 | 420 |
| 356 | 20240715 | 132200 | 7115649800 | 62900 | 62800 | 62900 | 62700 | 348 |
| 357 | 20240715 | 132100 | 7093824800 | 62800 | 62900 | 62900 | 62800 | 119 |
| 358 | 20240715 | 132000 | 7086349500 | 62800 | 62900 | 62900 | 62800 | 223 |
| 359 | 20240715 | 131900 | 7072344700 | 62900 | 62800 | 62900 | 62800 | 152 |
| 360 | 20240715 | 131800 | 7062796200 | 62700 | 62700 | 62900 | 62700 | 230 |
| 361 | 20240715 | 131700 | 7048360700 | 62900 | 62900 | 62900 | 62700 | 648 |
| 362 | 20240715 | 131600 | 7007670600 | 62900 | 62900 | 62900 | 62800 | 55 |
| 363 | 20240715 | 131500 | 7004212400 | 63000 | 62900 | 63000 | 62800 | 400 |
| 364 | 20240715 | 131400 | 6979067600 | 62900 | 62900 | 63000 | 62900 | 100 |
| 365 | 20240715 | 131300 | 6972777000 | 62900 | 63000 | 63000 | 62800 | 204 |
| 366 | 20240715 | 131200 | 6959946300 | 62900 | 62900 | 63000 | 62800 | 224 |
| 367 | 20240715 | 131100 | 6945855200 | 62900 | 62900 | 63000 | 62900 | 213 |
| 368 | 20240715 | 131000 | 6932457000 | 63000 | 63100 | 63100 | 62900 | 166 |
| 369 | 20240715 | 130900 | 6922006600 | 63100 | 63000 | 63100 | 63000 | 114 |
| 370 | 20240715 | 130800 | 6914823500 | 62900 | 62900 | 63000 | 62900 | 187 |
| 371 | 20240715 | 130700 | 6903058900 | 63000 | 63000 | 63000 | 62900 | 179 |
| 372 | 20240715 | 130600 | 6891797400 | 63000 | 63100 | 63100 | 62900 | 132 |
| 373 | 20240715 | 130500 | 6883488700 | 63000 | 63100 | 63100 | 63000 | 305 |
| 374 | 20240715 | 130400 | 6864272100 | 63000 | 63000 | 63100 | 63000 | 241 |
| 375 | 20240715 | 130300 | 6849085100 | 63100 | 63000 | 63100 | 63000 | 165 |
| 376 | 20240715 | 130200 | 6838686800 | 63000 | 63200 | 63200 | 63000 | 37 |
| 377 | 20240715 | 130100 | 6836355000 | 63200 | 63100 | 63200 | 63000 | 183 |
| 378 | 20240715 | 130000 | 6824823400 | 63000 | 63200 | 63200 | 63000 | 207 |
| 379 | 20240715 | 125900 | 6811776200 | 63200 | 63100 | 63200 | 63000 | 174 |
| 380 | 20240715 | 125800 | 6800803500 | 63100 | 63200 | 63200 | 63000 | 152 |
| 381 | 20240715 | 125700 | 6791214300 | 63200 | 63000 | 63200 | 63000 | 233 |
| 382 | 20240715 | 125600 | 6776528000 | 63200 | 63100 | 63200 | 63000 | 148 |
| 383 | 20240715 | 125500 | 6767186000 | 63200 | 63300 | 63300 | 63100 | 124 |
| 384 | 20240715 | 125400 | 6759351400 | 63300 | 63100 | 63300 | 63100 | 205 |
| 385 | 20240715 | 125300 | 6746403900 | 63100 | 63200 | 63200 | 63000 | 241 |
| 386 | 20240715 | 125200 | 6731200100 | 63200 | 63100 | 63200 | 63000 | 198 |
| 387 | 20240715 | 125100 | 6718712500 | 63100 | 63100 | 63200 | 63100 | 123 |
| 388 | 20240715 | 125000 | 6710943400 | 63100 | 63100 | 63200 | 63000 | 155 |
| 389 | 20240715 | 124900 | 6701162600 | 63000 | 63200 | 63200 | 63000 | 269 |
| 390 | 20240715 | 124800 | 6684198600 | 63100 | 63100 | 63300 | 63100 | 529 |
| 391 | 20240715 | 124700 | 6650775300 | 63100 | 63000 | 63100 | 62900 | 311 |
| 392 | 20240715 | 124600 | 6631170000 | 63000 | 62900 | 63000 | 62800 | 278 |
| 393 | 20240715 | 124500 | 6613671900 | 63000 | 62900 | 63000 | 62900 | 187 |
| 394 | 20240715 | 124400 | 6601904900 | 62900 | 63100 | 63100 | 62900 | 192 |
| 395 | 20240715 | 124300 | 6589825600 | 63000 | 63000 | 63000 | 62900 | 176 |
| 396 | 20240715 | 124200 | 6578748300 | 62900 | 62900 | 63000 | 62900 | 255 |
| 397 | 20240715 | 124100 | 6562703400 | 63000 | 63000 | 63000 | 62900 | 754 |
| 398 | 20240715 | 124000 | 6515208300 | 63000 | 63000 | 63000 | 62900 | 112 |
| 399 | 20240715 | 123900 | 6508154500 | 63000 | 63100 | 63100 | 62900 | 220 |
| 400 | 20240715 | 123800 | 6494300300 | 63200 | 63100 | 63200 | 63000 | 267 |
| 401 | 20240715 | 123700 | 6477451600 | 63200 | 63000 | 63200 | 62800 | 1488 |
| 402 | 20240715 | 123600 | 6383720100 | 63000 | 62800 | 63000 | 62700 | 507 |
| 403 | 20240715 | 123500 | 6351859400 | 62900 | 62700 | 62900 | 62600 | 1271 |
| 404 | 20240715 | 123400 | 6271990800 | 62700 | 62700 | 62800 | 62600 | 236 |
| 405 | 20240715 | 123300 | 6257186000 | 62800 | 62800 | 62800 | 62700 | 42 |
| 406 | 20240715 | 123200 | 6254550900 | 62700 | 62600 | 62700 | 62500 | 593 |
| 407 | 20240715 | 123100 | 6217395300 | 62700 | 62500 | 62800 | 62500 | 467 |
| 408 | 20240715 | 123000 | 6188151300 | 62500 | 62700 | 62700 | 62500 | 608 |
| 409 | 20240715 | 122900 | 6150122800 | 62600 | 62600 | 62700 | 62600 | 967 |
| 410 | 20240715 | 122800 | 6089584900 | 62600 | 62600 | 62600 | 62600 | 538 |
| 411 | 20240715 | 122700 | 6055906100 | 62700 | 62700 | 62800 | 62600 | 302 |
| 412 | 20240715 | 122600 | 6036980400 | 62800 | 62700 | 62800 | 62700 | 112 |
| 413 | 20240715 | 122500 | 6029957500 | 62700 | 62600 | 62700 | 62600 | 193 |
| 414 | 20240715 | 122400 | 6017871700 | 62600 | 62800 | 62800 | 62600 | 172 |
| 415 | 20240715 | 122300 | 6007093600 | 62800 | 62700 | 62800 | 62700 | 220 |
| 416 | 20240715 | 122200 | 5993295500 | 62800 | 62700 | 62800 | 62700 | 107 |
| 417 | 20240715 | 122100 | 5986582500 | 62700 | 62700 | 62800 | 62700 | 172 |
| 418 | 20240715 | 122000 | 5975797100 | 62700 | 62800 | 62900 | 62700 | 523 |
| 419 | 20240715 | 121900 | 5942992400 | 62800 | 62900 | 62900 | 62800 | 222 |
| 420 | 20240715 | 121800 | 5929050700 | 62900 | 62900 | 63000 | 62800 | 177 |
| 421 | 20240715 | 121700 | 5917917000 | 62900 | 63000 | 63000 | 62900 | 166 |
| 422 | 20240715 | 121600 | 5907474400 | 62900 | 62800 | 63000 | 62700 | 485 |
| 423 | 20240715 | 121500 | 5876976300 | 62900 | 62800 | 62900 | 62800 | 56 |
| 424 | 20240715 | 121400 | 5873459300 | 62700 | 62800 | 62900 | 62700 | 444 |
| 425 | 20240715 | 121300 | 5845561600 | 63000 | 62900 | 63000 | 62800 | 542 |
| 426 | 20240715 | 121200 | 5811477300 | 62600 | 62800 | 62800 | 62600 | 775 |
| 427 | 20240715 | 121100 | 5762850900 | 62800 | 62900 | 63000 | 62800 | 128 |
| 428 | 20240715 | 121000 | 5754796600 | 62900 | 62900 | 63000 | 62800 | 601 |
| 429 | 20240715 | 120900 | 5716996800 | 62900 | 62800 | 63000 | 62800 | 172 |
| 430 | 20240715 | 120800 | 5706185800 | 62800 | 62900 | 62900 | 62800 | 86 |
| 431 | 20240715 | 120700 | 5700780700 | 62900 | 62800 | 63000 | 62800 | 185 |
| 432 | 20240715 | 120600 | 5689141000 | 62800 | 62900 | 63000 | 62800 | 253 |
| 433 | 20240715 | 120500 | 5673245400 | 62900 | 62800 | 62900 | 62800 | 126 |
| 434 | 20240715 | 120400 | 5665320400 | 62800 | 62800 | 62900 | 62800 | 338 |
| 435 | 20240715 | 120300 | 5644070600 | 62800 | 62700 | 62800 | 62700 | 179 |
| 436 | 20240715 | 120200 | 5632846600 | 62800 | 62900 | 62900 | 62800 | 153 |
| 437 | 20240715 | 120100 | 5623231800 | 62700 | 62600 | 62700 | 62600 | 426 |
| 438 | 20240715 | 120000 | 5596550700 | 62600 | 62600 | 62800 | 62600 | 116 |
| 439 | 20240715 | 115900 | 5589284600 | 62600 | 62600 | 62600 | 62600 | 439 |
| 440 | 20240715 | 115800 | 5561803200 | 62600 | 62700 | 62800 | 62600 | 103 |
| 441 | 20240715 | 115700 | 5555346400 | 62700 | 62700 | 62800 | 62700 | 280 |
| 442 | 20240715 | 115600 | 5537789500 | 62800 | 62800 | 62800 | 62700 | 241 |
| 443 | 20240715 | 115500 | 5522675000 | 62800 | 62800 | 62900 | 62700 | 115 |
| 444 | 20240715 | 115400 | 5515458000 | 62700 | 62800 | 62800 | 62700 | 114 |
| 445 | 20240715 | 115300 | 5508307000 | 62900 | 62900 | 62900 | 62800 | 135 |
| 446 | 20240715 | 115200 | 5499824900 | 62900 | 62900 | 62900 | 62800 | 256 |
| 447 | 20240715 | 115100 | 5483744800 | 62900 | 63000 | 63000 | 62900 | 178 |
| 448 | 20240715 | 115000 | 5472544300 | 63000 | 63000 | 63000 | 62900 | 29 |
| 449 | 20240715 | 114900 | 5470719400 | 62900 | 62900 | 63100 | 62900 | 268 |
| 450 | 20240715 | 114800 | 5453844800 | 63000 | 63200 | 63200 | 63000 | 254 |
| 451 | 20240715 | 114700 | 5437839300 | 63200 | 63000 | 63200 | 63000 | 194 |
| 452 | 20240715 | 114600 | 5425597400 | 63000 | 63000 | 63100 | 63000 | 145 |
| 453 | 20240715 | 114500 | 5416457500 | 63000 | 63300 | 63300 | 63000 | 90 |
| 454 | 20240715 | 114400 | 5410774600 | 63200 | 63200 | 63300 | 63200 | 384 |
| 455 | 20240715 | 114300 | 5386501400 | 63200 | 63000 | 63200 | 63000 | 1331 |
| 456 | 20240715 | 114200 | 5302622400 | 62900 | 62900 | 63000 | 62800 | 179 |
| 457 | 20240715 | 114100 | 5291361800 | 62900 | 62900 | 62900 | 62800 | 251 |
| 458 | 20240715 | 114000 | 5275576000 | 63000 | 62800 | 63000 | 62800 | 213 |
| 459 | 20240715 | 113900 | 5262172300 | 62800 | 62800 | 62800 | 62800 | 87 |
| 460 | 20240715 | 113800 | 5256708700 | 63000 | 62800 | 63000 | 62800 | 201 |
| 461 | 20240715 | 113700 | 5244080300 | 62900 | 62900 | 63000 | 62800 | 341 |
| 462 | 20240715 | 113600 | 5222622500 | 62800 | 62800 | 62900 | 62800 | 52 |
| 463 | 20240715 | 113500 | 5219354500 | 62600 | 62700 | 62900 | 62600 | 472 |
| 464 | 20240715 | 113400 | 5189745600 | 62700 | 62900 | 62900 | 62700 | 180 |
| 465 | 20240715 | 113300 | 5178458600 | 62800 | 62800 | 62900 | 62700 | 203 |
| 466 | 20240715 | 113200 | 5165708200 | 62800 | 62900 | 62900 | 62800 | 250 |
| 467 | 20240715 | 113100 | 5150007900 | 62900 | 62800 | 62900 | 62800 | 230 |
| 468 | 20240715 | 113000 | 5135560400 | 62900 | 62800 | 62900 | 62800 | 168 |
| 469 | 20240715 | 112900 | 5125007500 | 62900 | 62800 | 63000 | 62800 | 278 |
| 470 | 20240715 | 112800 | 5107519800 | 62800 | 62800 | 62900 | 62700 | 539 |
| 471 | 20240715 | 112700 | 5073677800 | 62700 | 62800 | 62800 | 62700 | 301 |
| 472 | 20240715 | 112600 | 5054795400 | 62700 | 62700 | 62900 | 62700 | 117 |
| 473 | 20240715 | 112500 | 5047451700 | 62700 | 62800 | 62900 | 62700 | 231 |
| 474 | 20240715 | 112400 | 5032945600 | 62800 | 62800 | 62900 | 62800 | 137 |
| 475 | 20240715 | 112300 | 5024337900 | 62800 | 62800 | 62900 | 62800 | 273 |
| 476 | 20240715 | 112200 | 5007193400 | 62900 | 62700 | 62900 | 62700 | 56 |
| 477 | 20240715 | 112100 | 5003673600 | 62700 | 62900 | 62900 | 62700 | 96 |
| 478 | 20240715 | 112000 | 4997649800 | 62700 | 62800 | 62900 | 62700 | 305 |
| 479 | 20240715 | 111900 | 4978513600 | 62800 | 62900 | 62900 | 62800 | 327 |
| 480 | 20240715 | 111800 | 4957951400 | 62700 | 62800 | 62900 | 62700 | 79 |
| 481 | 20240715 | 111700 | 4952994700 | 62800 | 62800 | 62900 | 62800 | 160 |
| 482 | 20240715 | 111600 | 4942941100 | 62700 | 62800 | 62800 | 62700 | 473 |
| 483 | 20240715 | 111500 | 4913250900 | 63000 | 62800 | 63000 | 62700 | 95 |
| 484 | 20240715 | 111400 | 4907281100 | 62700 | 62700 | 62900 | 62700 | 111 |
| 485 | 20240715 | 111300 | 4900318100 | 62700 | 62800 | 62900 | 62700 | 230 |
| 486 | 20240715 | 111200 | 4885876900 | 62800 | 62900 | 62900 | 62700 | 137 |
| 487 | 20240715 | 111100 | 4877272400 | 62900 | 62800 | 63000 | 62700 | 298 |
| 488 | 20240715 | 111000 | 4858561600 | 62800 | 62900 | 62900 | 62800 | 130 |
| 489 | 20240715 | 110900 | 4850396700 | 63000 | 62900 | 63000 | 62800 | 361 |
| 490 | 20240715 | 110800 | 4827697100 | 62900 | 63000 | 63000 | 62800 | 344 |
| 491 | 20240715 | 110700 | 4806032700 | 62900 | 62800 | 62900 | 62700 | 468 |
| 492 | 20240715 | 110600 | 4776624200 | 62800 | 62700 | 62800 | 62700 | 271 |
| 493 | 20240715 | 110500 | 4759621200 | 62600 | 62700 | 62800 | 62600 | 241 |
| 494 | 20240715 | 110400 | 4744522600 | 62700 | 62600 | 62700 | 62600 | 340 |
| 495 | 20240715 | 110300 | 4723227100 | 62700 | 62700 | 62800 | 62600 | 438 |
| 496 | 20240715 | 110200 | 4695793700 | 62800 | 62700 | 62800 | 62700 | 334 |
| 497 | 20240715 | 110100 | 4674846600 | 62700 | 62900 | 62900 | 62700 | 119 |
| 498 | 20240715 | 110000 | 4667379900 | 62800 | 62700 | 62900 | 62700 | 221 |
| 499 | 20240715 | 105900 | 4653503600 | 62700 | 62700 | 62800 | 62600 | 203 |
| 500 | 20240715 | 105800 | 4640773800 | 62700 | 62700 | 62800 | 62600 | 306 |
| 501 | 20240715 | 105700 | 4621603600 | 62800 | 62800 | 62800 | 62700 | 288 |
| 502 | 20240715 | 105600 | 4603539700 | 62700 | 62700 | 62800 | 62700 | 204 |
| 503 | 20240715 | 105500 | 4590741700 | 62700 | 62600 | 62800 | 62600 | 432 |
| 504 | 20240715 | 105400 | 4563668000 | 62700 | 62800 | 62800 | 62700 | 241 |
| 505 | 20240715 | 105300 | 4548554900 | 62700 | 62700 | 62800 | 62700 | 138 |
| 506 | 20240715 | 105200 | 4539898700 | 62700 | 62900 | 62900 | 62700 | 371 |
| 507 | 20240715 | 105100 | 4516629400 | 62900 | 62900 | 63000 | 62700 | 303 |
| 508 | 20240715 | 105000 | 4497592600 | 63000 | 62900 | 63000 | 62900 | 243 |
| 509 | 20240715 | 104900 | 4482293700 | 63000 | 63000 | 63000 | 62900 | 98 |
| 510 | 20240715 | 104800 | 4476122500 | 63000 | 62700 | 63000 | 62700 | 344 |
| 511 | 20240715 | 104700 | 4454487200 | 62700 | 62800 | 62900 | 62700 | 249 |
| 512 | 20240715 | 104600 | 4438850100 | 62800 | 62800 | 62900 | 62800 | 216 |
| 513 | 20240715 | 104500 | 4425270000 | 62800 | 62900 | 62900 | 62800 | 150 |
| 514 | 20240715 | 104400 | 4415849400 | 62900 | 62800 | 62900 | 62800 | 209 |
| 515 | 20240715 | 104300 | 4402720400 | 62800 | 62800 | 62900 | 62800 | 201 |
| 516 | 20240715 | 104200 | 4390096600 | 62900 | 62800 | 62900 | 62700 | 422 |
| 517 | 20240715 | 104100 | 4363602400 | 62700 | 62800 | 62900 | 62700 | 436 |
| 518 | 20240715 | 104000 | 4336240300 | 62800 | 63000 | 63000 | 62700 | 747 |
| 519 | 20240715 | 103900 | 4289312200 | 63000 | 62900 | 63100 | 62900 | 85 |
| 520 | 20240715 | 103800 | 4283960600 | 62900 | 63000 | 63000 | 62900 | 978 |
| 521 | 20240715 | 103700 | 4222441800 | 62900 | 63000 | 63000 | 62900 | 338 |
| 522 | 20240715 | 103600 | 4201166300 | 63000 | 63100 | 63100 | 63000 | 160 |
| 523 | 20240715 | 103500 | 4191085600 | 63100 | 63000 | 63100 | 63000 | 282 |
| 524 | 20240715 | 103400 | 4173303700 | 63000 | 63100 | 63200 | 63000 | 436 |
| 525 | 20240715 | 103300 | 4145805700 | 63100 | 63200 | 63300 | 63000 | 464 |
| 526 | 20240715 | 103200 | 4116519200 | 63200 | 63300 | 63400 | 63200 | 100 |
| 527 | 20240715 | 103100 | 4110188600 | 63300 | 63400 | 63600 | 63200 | 737 |
| 528 | 20240715 | 103000 | 4063491900 | 63200 | 63400 | 63600 | 63200 | 668 |
| 529 | 20240715 | 102900 | 4021125000 | 63400 | 63600 | 63700 | 63400 | 478 |
| 530 | 20240715 | 102800 | 3990733000 | 63600 | 63600 | 63600 | 63500 | 635 |
| 531 | 20240715 | 102700 | 3950352900 | 63500 | 63500 | 63700 | 63500 | 642 |
| 532 | 20240715 | 102600 | 3909526400 | 63400 | 63500 | 63500 | 63300 | 578 |
| 533 | 20240715 | 102500 | 3872858100 | 63500 | 63200 | 63500 | 63200 | 764 |
| 534 | 20240715 | 102400 | 3824442900 | 63200 | 63100 | 63200 | 63000 | 347 |
| 535 | 20240715 | 102300 | 3802534200 | 63100 | 63100 | 63100 | 63000 | 381 |
| 536 | 20240715 | 102200 | 3778500500 | 62900 | 63100 | 63100 | 62900 | 665 |
| 537 | 20240715 | 102100 | 3736584100 | 63100 | 63100 | 63100 | 63000 | 343 |
| 538 | 20240715 | 102000 | 3714947200 | 63100 | 63300 | 63300 | 63100 | 519 |
| 539 | 20240715 | 101900 | 3682159800 | 63200 | 63200 | 63300 | 63200 | 334 |
| 540 | 20240715 | 101800 | 3661044600 | 63200 | 63200 | 63300 | 63200 | 170 |
| 541 | 20240715 | 101700 | 3650297700 | 63300 | 63100 | 63300 | 63000 | 952 |
| 542 | 20240715 | 101600 | 3590106700 | 63100 | 63100 | 63100 | 63100 | 74 |
| 543 | 20240715 | 101500 | 3585437300 | 63100 | 63100 | 63200 | 63000 | 635 |
| 544 | 20240715 | 101400 | 3545360900 | 63000 | 63000 | 63100 | 63000 | 201 |
| 545 | 20240715 | 101300 | 3532686200 | 63000 | 63100 | 63100 | 62900 | 561 |
| 546 | 20240715 | 101200 | 3497345300 | 63000 | 63000 | 63200 | 63000 | 336 |
| 547 | 20240715 | 101100 | 3476157900 | 63000 | 63100 | 63200 | 63000 | 415 |
| 548 | 20240715 | 101000 | 3449976300 | 63100 | 62600 | 63100 | 62600 | 1851 |
| 549 | 20240715 | 100900 | 3333463600 | 62600 | 62700 | 62700 | 62600 | 107 |
| 550 | 20240715 | 100800 | 3326761400 | 62700 | 62700 | 62800 | 62600 | 368 |
| 551 | 20240715 | 100700 | 3303685900 | 62700 | 62800 | 62800 | 62600 | 467 |
| 552 | 20240715 | 100600 | 3274389100 | 62900 | 62700 | 62900 | 62600 | 418 |
| 553 | 20240715 | 100500 | 3248130400 | 62600 | 62500 | 62800 | 62500 | 555 |
| 554 | 20240715 | 100400 | 3213347300 | 62500 | 62500 | 62600 | 62500 | 533 |
| 555 | 20240715 | 100300 | 3180003200 | 62500 | 62600 | 62600 | 62500 | 447 |
| 556 | 20240715 | 100200 | 3152054500 | 62600 | 62700 | 62700 | 62600 | 300 |
| 557 | 20240715 | 100100 | 3133274200 | 62700 | 62500 | 62700 | 62400 | 531 |
| 558 | 20240715 | 100000 | 3100067300 | 62500 | 62600 | 62800 | 62500 | 2147 |
| 559 | 20240715 | 095900 | 2965811000 | 62600 | 62600 | 62700 | 62600 | 374 |
| 560 | 20240715 | 095800 | 2942392000 | 62600 | 62700 | 62800 | 62600 | 1037 |
| 561 | 20240715 | 095700 | 2877430500 | 62800 | 62800 | 62800 | 62700 | 411 |
| 562 | 20240715 | 095600 | 2851648600 | 62800 | 62800 | 62900 | 62700 | 331 |
| 563 | 20240715 | 095500 | 2830870400 | 62800 | 62800 | 62800 | 62700 | 532 |
| 564 | 20240715 | 095400 | 2797472100 | 62800 | 62800 | 63000 | 62800 | 817 |
| 565 | 20240715 | 095300 | 2746156600 | 62800 | 62800 | 63000 | 62800 | 226 |
| 566 | 20240715 | 095200 | 2731948300 | 62900 | 62900 | 62900 | 62800 | 1007 |
| 567 | 20240715 | 095100 | 2668689700 | 62900 | 63000 | 63000 | 62900 | 799 |
| 568 | 20240715 | 095000 | 2618432300 | 62900 | 63000 | 63100 | 62900 | 821 |
| 569 | 20240715 | 094900 | 2566732000 | 63000 | 63200 | 63200 | 63000 | 423 |
| 570 | 20240715 | 094800 | 2540040400 | 63200 | 63200 | 63300 | 63100 | 593 |
| 571 | 20240715 | 094700 | 2502568700 | 63200 | 63000 | 63200 | 63000 | 848 |
| 572 | 20240715 | 094600 | 2449070600 | 63000 | 63100 | 63100 | 63000 | 384 |
| 573 | 20240715 | 094500 | 2424860100 | 63100 | 62900 | 63300 | 62900 | 1472 |
| 574 | 20240715 | 094400 | 2331974600 | 62900 | 62900 | 63000 | 62900 | 186 |
| 575 | 20240715 | 094300 | 2320262800 | 62900 | 63100 | 63100 | 62900 | 412 |
| 576 | 20240715 | 094200 | 2294307000 | 63100 | 63000 | 63100 | 63000 | 1002 |
| 577 | 20240715 | 094100 | 2231170800 | 63000 | 63200 | 63300 | 63000 | 869 |
| 578 | 20240715 | 094000 | 2176314900 | 63200 | 63500 | 63500 | 63100 | 720 |
| 579 | 20240715 | 093900 | 2130768000 | 63500 | 63500 | 63600 | 63400 | 701 |
| 580 | 20240715 | 093800 | 2086255800 | 63400 | 63300 | 63700 | 63200 | 2361 |
| 581 | 20240715 | 093700 | 1936350300 | 63300 | 63100 | 63400 | 63100 | 808 |
| 582 | 20240715 | 093600 | 1885231800 | 63100 | 63200 | 63200 | 63100 | 424 |
| 583 | 20240715 | 093500 | 1858461500 | 63200 | 63100 | 63300 | 63100 | 292 |
| 584 | 20240715 | 093400 | 1840016600 | 63000 | 62800 | 63000 | 62800 | 390 |
| 585 | 20240715 | 093300 | 1815474200 | 62800 | 62700 | 62900 | 62700 | 295 |
| 586 | 20240715 | 093200 | 1796952400 | 62700 | 62700 | 62800 | 62600 | 396 |
| 587 | 20240715 | 093100 | 1772127300 | 62600 | 62700 | 62800 | 62600 | 132 |
| 588 | 20240715 | 093000 | 1763846500 | 62800 | 62700 | 62800 | 62700 | 181 |
| 589 | 20240715 | 092900 | 1752490900 | 62700 | 62400 | 62700 | 62400 | 475 |
| 590 | 20240715 | 092800 | 1722765900 | 62500 | 62600 | 62800 | 62500 | 442 |
| 591 | 20240715 | 092700 | 1695073300 | 62500 | 62500 | 62600 | 62500 | 403 |
| 592 | 20240715 | 092600 | 1669866800 | 62500 | 62800 | 62800 | 62500 | 1483 |
| 593 | 20240715 | 092500 | 1577136100 | 62800 | 62800 | 62900 | 62700 | 551 |
| 594 | 20240715 | 092400 | 1542560500 | 62800 | 63200 | 63200 | 62800 | 337 |
| 595 | 20240715 | 092300 | 1521333700 | 63200 | 63200 | 63300 | 63100 | 304 |
| 596 | 20240715 | 092200 | 1502126400 | 63200 | 63100 | 63200 | 63000 | 205 |
| 597 | 20240715 | 092100 | 1489188800 | 63100 | 62800 | 63300 | 62800 | 1349 |
| 598 | 20240715 | 092000 | 1404199100 | 62700 | 62500 | 62800 | 62500 | 630 |
| 599 | 20240715 | 091900 | 1364741400 | 62600 | 62700 | 62700 | 62600 | 632 |
| 600 | 20240715 | 091800 | 1325173600 | 62700 | 62700 | 62900 | 62700 | 302 |
| 601 | 20240715 | 091700 | 1306215600 | 62700 | 62900 | 62900 | 62700 | 891 |
| 602 | 20240715 | 091600 | 1250285200 | 62800 | 63000 | 63000 | 62700 | 611 |
| 603 | 20240715 | 091500 | 1211906400 | 62900 | 63300 | 63300 | 62900 | 689 |
| 604 | 20240715 | 091400 | 1168451400 | 63300 | 63400 | 63600 | 63200 | 516 |
| 605 | 20240715 | 091300 | 1135731400 | 63400 | 63400 | 63600 | 63300 | 725 |
| 606 | 20240715 | 091200 | 1089749700 | 63200 | 63000 | 63200 | 62700 | 674 |
| 607 | 20240715 | 091100 | 1047294300 | 63000 | 62500 | 63000 | 62500 | 989 |
| 608 | 20240715 | 091000 | 985259000 | 62500 | 62700 | 62700 | 62400 | 982 |
| 609 | 20240715 | 090900 | 923824800 | 62600 | 62400 | 62800 | 62400 | 685 |
| 610 | 20240715 | 090800 | 880937600 | 62400 | 62400 | 62500 | 62400 | 776 |
| 611 | 20240715 | 090700 | 832508700 | 62500 | 62500 | 62500 | 62300 | 656 |
| 612 | 20240715 | 090600 | 791527700 | 62300 | 62400 | 62600 | 62300 | 1882 |
| 613 | 20240715 | 090500 | 674228700 | 62400 | 62600 | 62700 | 62400 | 2570 |
| 614 | 20240715 | 090400 | 513619600 | 62500 | 63000 | 63000 | 62500 | 1487 |
| 615 | 20240715 | 090300 | 420455700 | 62800 | 63000 | 63300 | 62800 | 1057 |
| 616 | 20240715 | 090200 | 353834500 | 62900 | 62700 | 63000 | 62600 | 685 |
| 617 | 20240715 | 090100 | 310830300 | 62600 | 63000 | 63000 | 62500 | 2664 |
| 618 | 20240715 | 090000 | 144053300 | 63000 | 63600 | 63600 | 62900 | 2276 |