34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 2002 |
| 3 | 20240709 | 183900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 4 | 20240709 | 183800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 5 | 20240709 | 183700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 6 | 20240709 | 183600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 7 | 20240709 | 183500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 8 | 20240709 | 183400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 9 | 20240709 | 183300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 10 | 20240709 | 183200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 11 | 20240709 | 183100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 12 | 20240709 | 183000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 13 | 20240709 | 182900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 14 | 20240709 | 182800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 15 | 20240709 | 182700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 16 | 20240709 | 182600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 17 | 20240709 | 182500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 18 | 20240709 | 182400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 19 | 20240709 | 182300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 20 | 20240709 | 182200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 21 | 20240709 | 182100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 22 | 20240709 | 182000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 23 | 20240709 | 181900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 24 | 20240709 | 181800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 25 | 20240709 | 181700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 26 | 20240709 | 181600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 27 | 20240709 | 181500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 28 | 20240709 | 181400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 29 | 20240709 | 181300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 30 | 20240709 | 181200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 31 | 20240709 | 181100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 32 | 20240709 | 181000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 2002 |
| 33 | 20240709 | 180900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 34 | 20240709 | 180800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 35 | 20240709 | 180700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 36 | 20240709 | 180600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 37 | 20240709 | 180500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 38 | 20240709 | 180400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 39 | 20240709 | 180300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 40 | 20240709 | 180200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 41 | 20240709 | 180100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 42 | 20240709 | 180000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 43 | 20240709 | 175900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 44 | 20240709 | 175800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 45 | 20240709 | 175700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 46 | 20240709 | 175600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 47 | 20240709 | 175500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 48 | 20240709 | 175400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 49 | 20240709 | 175300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 50 | 20240709 | 175200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 51 | 20240709 | 175100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 52 | 20240709 | 175000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 53 | 20240709 | 174900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 54 | 20240709 | 174800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 55 | 20240709 | 174700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 56 | 20240709 | 174600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 57 | 20240709 | 174500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 58 | 20240709 | 174400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 59 | 20240709 | 174300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 60 | 20240709 | 174200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 61 | 20240709 | 174100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 62 | 20240709 | 174000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 2002 |
| 63 | 20240709 | 173900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 64 | 20240709 | 173800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 65 | 20240709 | 173700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 66 | 20240709 | 173600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 67 | 20240709 | 173500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 68 | 20240709 | 173400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 69 | 20240709 | 173300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 70 | 20240709 | 173200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 71 | 20240709 | 173100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 72 | 20240709 | 173000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 73 | 20240709 | 172900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 74 | 20240709 | 172800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 75 | 20240709 | 172700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 76 | 20240709 | 172600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 77 | 20240709 | 172500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 78 | 20240709 | 172400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 79 | 20240709 | 172300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 80 | 20240709 | 172200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 81 | 20240709 | 172100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 82 | 20240709 | 172000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 83 | 20240709 | 171900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 84 | 20240709 | 171800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 85 | 20240709 | 171700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 86 | 20240709 | 171600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 87 | 20240709 | 171500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 88 | 20240709 | 171400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 89 | 20240709 | 171300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 90 | 20240709 | 171200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 91 | 20240709 | 171100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 92 | 20240709 | 171000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 2002 |
| 93 | 20240709 | 170900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 94 | 20240709 | 170800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 95 | 20240709 | 170700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 96 | 20240709 | 170600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 97 | 20240709 | 170500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 98 | 20240709 | 170400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 99 | 20240709 | 170300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 100 | 20240709 | 170200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 101 | 20240709 | 170100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 102 | 20240709 | 170000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 103 | 20240709 | 165900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 104 | 20240709 | 165800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 105 | 20240709 | 165700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 106 | 20240709 | 165600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 107 | 20240709 | 165500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 108 | 20240709 | 165400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 109 | 20240709 | 165300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 110 | 20240709 | 165200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 111 | 20240709 | 165100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 112 | 20240709 | 165000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 113 | 20240709 | 164900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 114 | 20240709 | 164800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 115 | 20240709 | 164700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 116 | 20240709 | 164600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 117 | 20240709 | 164500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 118 | 20240709 | 164400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 119 | 20240709 | 164300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 120 | 20240709 | 164200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 121 | 20240709 | 164100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 122 | 20240709 | 164000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 2002 |
| 123 | 20240709 | 163900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 124 | 20240709 | 163800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 125 | 20240709 | 163700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 126 | 20240709 | 163600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 127 | 20240709 | 163500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 128 | 20240709 | 163400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 129 | 20240709 | 163300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 130 | 20240709 | 163200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 131 | 20240709 | 163100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 132 | 20240709 | 163000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 133 | 20240709 | 162900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 134 | 20240709 | 162800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 135 | 20240709 | 162700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 136 | 20240709 | 162600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 137 | 20240709 | 162500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 138 | 20240709 | 162400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 139 | 20240709 | 162300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 140 | 20240709 | 162200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 141 | 20240709 | 162100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 142 | 20240709 | 162000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 143 | 20240709 | 161900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 144 | 20240709 | 161800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 145 | 20240709 | 161700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 146 | 20240709 | 161600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 147 | 20240709 | 161500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 148 | 20240709 | 161400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 149 | 20240709 | 161300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 150 | 20240709 | 161200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 151 | 20240709 | 161100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 152 | 20240709 | 161000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 2002 |
| 153 | 20240709 | 160900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 154 | 20240709 | 160800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 155 | 20240709 | 160700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 156 | 20240709 | 160600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 157 | 20240709 | 160500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 158 | 20240709 | 160400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 159 | 20240709 | 160300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 160 | 20240709 | 160200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 161 | 20240709 | 160100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 162 | 20240709 | 160000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 163 | 20240709 | 155900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 164 | 20240709 | 155800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 165 | 20240709 | 155700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 166 | 20240709 | 155600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 167 | 20240709 | 155500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 168 | 20240709 | 155400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 169 | 20240709 | 155300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 170 | 20240709 | 155200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 171 | 20240709 | 155100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 172 | 20240709 | 155000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 173 | 20240709 | 154900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 174 | 20240709 | 154800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 175 | 20240709 | 154700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 176 | 20240709 | 154600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 177 | 20240709 | 154500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 178 | 20240709 | 154400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 179 | 20240709 | 154300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 180 | 20240709 | 154200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 181 | 20240709 | 154100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 182 | 20240709 | 154000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 2002 |
| 183 | 20240709 | 153900 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 184 | 20240709 | 153800 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 185 | 20240709 | 153700 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 186 | 20240709 | 153600 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 187 | 20240709 | 153500 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 188 | 20240709 | 153400 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 189 | 20240709 | 153300 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 190 | 20240709 | 153200 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 191 | 20240709 | 153100 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 0 |
| 192 | 20240709 | 153000 | 81271641000 | 614000 | 614000 | 614000 | 614000 | 2002 |
| 193 | 20240709 | 152900 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 194 | 20240709 | 152800 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 195 | 20240709 | 152700 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 196 | 20240709 | 152600 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 197 | 20240709 | 152500 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 198 | 20240709 | 152400 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 199 | 20240709 | 152300 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 200 | 20240709 | 152200 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 201 | 20240709 | 152100 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 202 | 20240709 | 152000 | 80042413000 | 615000 | 615000 | 615000 | 615000 | 0 |
| 203 | 20240709 | 151900 | 80042413000 | 615000 | 615000 | 616000 | 615000 | 265 |
| 204 | 20240709 | 151800 | 79879365000 | 615000 | 616000 | 616000 | 615000 | 281 |
| 205 | 20240709 | 151700 | 79706349000 | 616000 | 615000 | 616000 | 615000 | 78 |
| 206 | 20240709 | 151600 | 79658345000 | 615000 | 615000 | 616000 | 615000 | 207 |
| 207 | 20240709 | 151500 | 79530894000 | 615000 | 614000 | 616000 | 614000 | 263 |
| 208 | 20240709 | 151400 | 79369242000 | 614000 | 615000 | 616000 | 614000 | 184 |
| 209 | 20240709 | 151300 | 79256065000 | 615000 | 614000 | 615000 | 614000 | 274 |
| 210 | 20240709 | 151200 | 79087693000 | 614000 | 614000 | 615000 | 614000 | 132 |
| 211 | 20240709 | 151100 | 79006623000 | 614000 | 614000 | 615000 | 614000 | 222 |
| 212 | 20240709 | 151000 | 78870264000 | 614000 | 615000 | 616000 | 614000 | 621 |
| 213 | 20240709 | 150900 | 78488356000 | 615000 | 616000 | 616000 | 615000 | 119 |
| 214 | 20240709 | 150800 | 78415155000 | 616000 | 617000 | 617000 | 615000 | 980 |
| 215 | 20240709 | 150700 | 77811819000 | 616000 | 617000 | 617000 | 616000 | 70 |
| 216 | 20240709 | 150600 | 77768659000 | 616000 | 616000 | 617000 | 616000 | 128 |
| 217 | 20240709 | 150500 | 77689776000 | 617000 | 616000 | 617000 | 616000 | 133 |
| 218 | 20240709 | 150400 | 77607774000 | 616000 | 616000 | 617000 | 616000 | 134 |
| 219 | 20240709 | 150300 | 77525218000 | 617000 | 617000 | 617000 | 616000 | 110 |
| 220 | 20240709 | 150200 | 77457397000 | 617000 | 617000 | 617000 | 616000 | 81 |
| 221 | 20240709 | 150100 | 77407473000 | 616000 | 616000 | 617000 | 616000 | 88 |
| 222 | 20240709 | 150000 | 77353222000 | 616000 | 617000 | 617000 | 616000 | 116 |
| 223 | 20240709 | 145900 | 77281699000 | 617000 | 617000 | 617000 | 616000 | 63 |
| 224 | 20240709 | 145800 | 77242858000 | 617000 | 617000 | 618000 | 616000 | 173 |
| 225 | 20240709 | 145700 | 77136169000 | 616000 | 617000 | 617000 | 616000 | 276 |
| 226 | 20240709 | 145600 | 76965915000 | 616000 | 617000 | 617000 | 616000 | 108 |
| 227 | 20240709 | 145500 | 76899320000 | 616000 | 617000 | 617000 | 616000 | 109 |
| 228 | 20240709 | 145400 | 76832135000 | 616000 | 617000 | 617000 | 616000 | 151 |
| 229 | 20240709 | 145300 | 76739087000 | 617000 | 617000 | 617000 | 616000 | 108 |
| 230 | 20240709 | 145200 | 76672532000 | 616000 | 616000 | 617000 | 616000 | 74 |
| 231 | 20240709 | 145100 | 76626929000 | 617000 | 617000 | 617000 | 616000 | 120 |
| 232 | 20240709 | 145000 | 76552937000 | 616000 | 617000 | 617000 | 616000 | 158 |
| 233 | 20240709 | 144900 | 76455500000 | 617000 | 617000 | 617000 | 616000 | 86 |
| 234 | 20240709 | 144800 | 76402489000 | 617000 | 618000 | 618000 | 616000 | 240 |
| 235 | 20240709 | 144700 | 76254425000 | 618000 | 617000 | 618000 | 617000 | 79 |
| 236 | 20240709 | 144600 | 76205661000 | 617000 | 617000 | 618000 | 617000 | 77 |
| 237 | 20240709 | 144500 | 76158123000 | 617000 | 617000 | 618000 | 616000 | 156 |
| 238 | 20240709 | 144400 | 76061862000 | 617000 | 616000 | 617000 | 616000 | 259 |
| 239 | 20240709 | 144300 | 75902099000 | 617000 | 617000 | 617000 | 616000 | 40 |
| 240 | 20240709 | 144200 | 75877430000 | 616000 | 616000 | 617000 | 616000 | 62 |
| 241 | 20240709 | 144100 | 75839212000 | 616000 | 616000 | 617000 | 616000 | 287 |
| 242 | 20240709 | 144000 | 75662166000 | 616000 | 616000 | 617000 | 616000 | 123 |
| 243 | 20240709 | 143900 | 75586378000 | 616000 | 616000 | 617000 | 616000 | 348 |
| 244 | 20240709 | 143800 | 75371946000 | 617000 | 616000 | 617000 | 616000 | 71 |
| 245 | 20240709 | 143700 | 75328186000 | 616000 | 617000 | 618000 | 616000 | 225 |
| 246 | 20240709 | 143600 | 75189335000 | 618000 | 618000 | 618000 | 617000 | 60 |
| 247 | 20240709 | 143500 | 75152280000 | 617000 | 617000 | 618000 | 617000 | 166 |
| 248 | 20240709 | 143400 | 75049842000 | 617000 | 617000 | 618000 | 617000 | 188 |
| 249 | 20240709 | 143300 | 74933830000 | 617000 | 618000 | 618000 | 617000 | 256 |
| 250 | 20240709 | 143200 | 74775768000 | 618000 | 619000 | 619000 | 618000 | 155 |
| 251 | 20240709 | 143100 | 74679946000 | 618000 | 618000 | 619000 | 618000 | 123 |
| 252 | 20240709 | 143000 | 74603907000 | 619000 | 620000 | 620000 | 618000 | 117 |
| 253 | 20240709 | 142900 | 74531530000 | 620000 | 619000 | 620000 | 619000 | 191 |
| 254 | 20240709 | 142800 | 74413243000 | 619000 | 619000 | 620000 | 619000 | 80 |
| 255 | 20240709 | 142700 | 74363688000 | 619000 | 620000 | 621000 | 619000 | 189 |
| 256 | 20240709 | 142600 | 74246529000 | 621000 | 621000 | 621000 | 620000 | 73 |
| 257 | 20240709 | 142500 | 74201243000 | 621000 | 620000 | 621000 | 620000 | 115 |
| 258 | 20240709 | 142400 | 74129880000 | 620000 | 620000 | 620000 | 619000 | 196 |
| 259 | 20240709 | 142300 | 74008390000 | 619000 | 619000 | 620000 | 619000 | 65 |
| 260 | 20240709 | 142200 | 73968125000 | 619000 | 619000 | 620000 | 619000 | 41 |
| 261 | 20240709 | 142100 | 73942725000 | 619000 | 619000 | 620000 | 618000 | 119 |
| 262 | 20240709 | 142000 | 73869029000 | 620000 | 620000 | 620000 | 619000 | 94 |
| 263 | 20240709 | 141900 | 73810766000 | 619000 | 619000 | 620000 | 619000 | 280 |
| 264 | 20240709 | 141800 | 73637222000 | 619000 | 619000 | 620000 | 619000 | 122 |
| 265 | 20240709 | 141700 | 73561695000 | 619000 | 619000 | 620000 | 619000 | 55 |
| 266 | 20240709 | 141600 | 73527618000 | 620000 | 619000 | 620000 | 619000 | 305 |
| 267 | 20240709 | 141500 | 73338549000 | 619000 | 622000 | 622000 | 618000 | 1100 |
| 268 | 20240709 | 141400 | 72656485000 | 622000 | 622000 | 622000 | 621000 | 87 |
| 269 | 20240709 | 141300 | 72602408000 | 622000 | 622000 | 622000 | 621000 | 38 |
| 270 | 20240709 | 141200 | 72578789000 | 622000 | 622000 | 622000 | 621000 | 164 |
| 271 | 20240709 | 141100 | 72476903000 | 621000 | 622000 | 622000 | 621000 | 92 |
| 272 | 20240709 | 141000 | 72419708000 | 621000 | 621000 | 622000 | 621000 | 79 |
| 273 | 20240709 | 140900 | 72370625000 | 621000 | 623000 | 623000 | 621000 | 554 |
| 274 | 20240709 | 140800 | 72026046000 | 623000 | 622000 | 623000 | 622000 | 54 |
| 275 | 20240709 | 140700 | 71992428000 | 622000 | 623000 | 624000 | 622000 | 112 |
| 276 | 20240709 | 140600 | 71922635000 | 623000 | 623000 | 624000 | 623000 | 262 |
| 277 | 20240709 | 140500 | 71759346000 | 624000 | 622000 | 624000 | 622000 | 487 |
| 278 | 20240709 | 140400 | 71455969000 | 622000 | 623000 | 623000 | 622000 | 68 |
| 279 | 20240709 | 140300 | 71413638000 | 622000 | 623000 | 623000 | 622000 | 92 |
| 280 | 20240709 | 140200 | 71356354000 | 622000 | 622000 | 623000 | 622000 | 88 |
| 281 | 20240709 | 140100 | 71301561000 | 622000 | 623000 | 623000 | 622000 | 87 |
| 282 | 20240709 | 140000 | 71247398000 | 622000 | 624000 | 624000 | 622000 | 466 |
| 283 | 20240709 | 135900 | 70957055000 | 624000 | 624000 | 624000 | 623000 | 96 |
| 284 | 20240709 | 135800 | 70897185000 | 624000 | 625000 | 625000 | 623000 | 172 |
| 285 | 20240709 | 135700 | 70789891000 | 625000 | 624000 | 625000 | 624000 | 111 |
| 286 | 20240709 | 135600 | 70720582000 | 625000 | 624000 | 625000 | 623000 | 666 |
| 287 | 20240709 | 135500 | 70304954000 | 623000 | 623000 | 624000 | 622000 | 121 |
| 288 | 20240709 | 135400 | 70229557000 | 623000 | 624000 | 624000 | 623000 | 172 |
| 289 | 20240709 | 135300 | 70122344000 | 624000 | 622000 | 624000 | 622000 | 173 |
| 290 | 20240709 | 135200 | 70014544000 | 623000 | 623000 | 623000 | 622000 | 246 |
| 291 | 20240709 | 135100 | 69861303000 | 622000 | 622000 | 623000 | 622000 | 83 |
| 292 | 20240709 | 135000 | 69809649000 | 623000 | 623000 | 623000 | 622000 | 71 |
| 293 | 20240709 | 134900 | 69765432000 | 623000 | 622000 | 623000 | 622000 | 174 |
| 294 | 20240709 | 134800 | 69657048000 | 623000 | 623000 | 623000 | 622000 | 73 |
| 295 | 20240709 | 134700 | 69611581000 | 623000 | 623000 | 624000 | 623000 | 218 |
| 296 | 20240709 | 134600 | 69475721000 | 623000 | 624000 | 624000 | 623000 | 67 |
| 297 | 20240709 | 134500 | 69433955000 | 623000 | 624000 | 624000 | 622000 | 281 |
| 298 | 20240709 | 134400 | 69258847000 | 624000 | 624000 | 624000 | 623000 | 119 |
| 299 | 20240709 | 134300 | 69184613000 | 624000 | 624000 | 624000 | 623000 | 99 |
| 300 | 20240709 | 134200 | 69122888000 | 624000 | 624000 | 625000 | 623000 | 110 |
| 301 | 20240709 | 134100 | 69054246000 | 624000 | 624000 | 625000 | 623000 | 282 |
| 302 | 20240709 | 134000 | 68878071000 | 623000 | 622000 | 625000 | 622000 | 1056 |
| 303 | 20240709 | 133900 | 68219079000 | 622000 | 622000 | 623000 | 621000 | 275 |
| 304 | 20240709 | 133800 | 68048080000 | 622000 | 622000 | 622000 | 621000 | 47 |
| 305 | 20240709 | 133700 | 68018869000 | 621000 | 621000 | 622000 | 621000 | 64 |
| 306 | 20240709 | 133600 | 67979074000 | 621000 | 621000 | 622000 | 621000 | 63 |
| 307 | 20240709 | 133500 | 67939912000 | 622000 | 622000 | 622000 | 621000 | 93 |
| 308 | 20240709 | 133400 | 67882081000 | 622000 | 621000 | 623000 | 621000 | 104 |
| 309 | 20240709 | 133300 | 67817406000 | 622000 | 622000 | 622000 | 621000 | 55 |
| 310 | 20240709 | 133200 | 67783217000 | 623000 | 622000 | 623000 | 621000 | 132 |
| 311 | 20240709 | 133100 | 67701034000 | 623000 | 623000 | 623000 | 622000 | 256 |
| 312 | 20240709 | 133000 | 67541672000 | 623000 | 622000 | 623000 | 622000 | 89 |
| 313 | 20240709 | 132900 | 67486262000 | 623000 | 622000 | 623000 | 622000 | 175 |
| 314 | 20240709 | 132800 | 67377270000 | 622000 | 622000 | 623000 | 621000 | 293 |
| 315 | 20240709 | 132700 | 67195045000 | 622000 | 621000 | 622000 | 621000 | 333 |
| 316 | 20240709 | 132600 | 66988218000 | 620000 | 620000 | 621000 | 620000 | 68 |
| 317 | 20240709 | 132500 | 66946021000 | 621000 | 621000 | 621000 | 620000 | 55 |
| 318 | 20240709 | 132400 | 66911875000 | 621000 | 620000 | 621000 | 620000 | 266 |
| 319 | 20240709 | 132300 | 66746749000 | 620000 | 621000 | 621000 | 620000 | 72 |
| 320 | 20240709 | 132200 | 66702050000 | 620000 | 620000 | 621000 | 620000 | 45 |
| 321 | 20240709 | 132100 | 66674121000 | 621000 | 620000 | 621000 | 620000 | 115 |
| 322 | 20240709 | 132000 | 66602798000 | 621000 | 621000 | 621000 | 620000 | 38 |
| 323 | 20240709 | 131900 | 66579215000 | 621000 | 620000 | 621000 | 620000 | 57 |
| 324 | 20240709 | 131800 | 66543864000 | 620000 | 620000 | 621000 | 620000 | 162 |
| 325 | 20240709 | 131700 | 66443349000 | 621000 | 620000 | 621000 | 620000 | 150 |
| 326 | 20240709 | 131600 | 66350231000 | 620000 | 620000 | 621000 | 620000 | 37 |
| 327 | 20240709 | 131500 | 66327290000 | 620000 | 621000 | 622000 | 620000 | 206 |
| 328 | 20240709 | 131400 | 66199500000 | 621000 | 621000 | 622000 | 621000 | 82 |
| 329 | 20240709 | 131300 | 66148563000 | 621000 | 622000 | 622000 | 621000 | 82 |
| 330 | 20240709 | 131200 | 66097571000 | 622000 | 621000 | 622000 | 621000 | 42 |
| 331 | 20240709 | 131100 | 66071483000 | 621000 | 620000 | 622000 | 620000 | 103 |
| 332 | 20240709 | 131000 | 66007521000 | 620000 | 620000 | 621000 | 620000 | 89 |
| 333 | 20240709 | 130900 | 65952272000 | 621000 | 620000 | 622000 | 620000 | 109 |
| 334 | 20240709 | 130800 | 65884608000 | 620000 | 620000 | 621000 | 620000 | 55 |
| 335 | 20240709 | 130700 | 65850486000 | 621000 | 621000 | 622000 | 620000 | 141 |
| 336 | 20240709 | 130600 | 65762948000 | 621000 | 620000 | 621000 | 620000 | 48 |
| 337 | 20240709 | 130500 | 65733171000 | 620000 | 621000 | 621000 | 620000 | 57 |
| 338 | 20240709 | 130400 | 65697803000 | 620000 | 621000 | 621000 | 620000 | 49 |
| 339 | 20240709 | 130300 | 65667393000 | 620000 | 621000 | 621000 | 620000 | 54 |
| 340 | 20240709 | 130200 | 65633882000 | 622000 | 621000 | 622000 | 620000 | 81 |
| 341 | 20240709 | 130100 | 65583571000 | 620000 | 620000 | 621000 | 619000 | 354 |
| 342 | 20240709 | 130000 | 65364018000 | 619000 | 618000 | 619000 | 618000 | 252 |
| 343 | 20240709 | 125900 | 65208053000 | 618000 | 619000 | 619000 | 618000 | 44 |
| 344 | 20240709 | 125800 | 65180840000 | 619000 | 618000 | 619000 | 618000 | 85 |
| 345 | 20240709 | 125700 | 65128272000 | 619000 | 619000 | 619000 | 618000 | 53 |
| 346 | 20240709 | 125600 | 65095491000 | 619000 | 619000 | 619000 | 618000 | 55 |
| 347 | 20240709 | 125500 | 65061464000 | 618000 | 618000 | 619000 | 618000 | 32 |
| 348 | 20240709 | 125400 | 65041675000 | 618000 | 618000 | 620000 | 618000 | 64 |
| 349 | 20240709 | 125300 | 65002070000 | 619000 | 618000 | 620000 | 618000 | 68 |
| 350 | 20240709 | 125200 | 64959988000 | 618000 | 619000 | 619000 | 618000 | 35 |
| 351 | 20240709 | 125100 | 64938338000 | 618000 | 619000 | 619000 | 617000 | 48 |
| 352 | 20240709 | 125000 | 64908655000 | 617000 | 618000 | 619000 | 617000 | 76 |
| 353 | 20240709 | 124900 | 64861668000 | 618000 | 618000 | 619000 | 617000 | 526 |
| 354 | 20240709 | 124800 | 64536610000 | 618000 | 618000 | 619000 | 618000 | 59 |
| 355 | 20240709 | 124700 | 64500112000 | 619000 | 618000 | 619000 | 618000 | 60 |
| 356 | 20240709 | 124600 | 64462998000 | 618000 | 618000 | 619000 | 618000 | 33 |
| 357 | 20240709 | 124500 | 64442599000 | 618000 | 618000 | 619000 | 618000 | 48 |
| 358 | 20240709 | 124400 | 64412916000 | 618000 | 620000 | 620000 | 617000 | 50 |
| 359 | 20240709 | 124300 | 64382013000 | 618000 | 619000 | 620000 | 617000 | 129 |
| 360 | 20240709 | 124200 | 64302153000 | 619000 | 619000 | 620000 | 619000 | 116 |
| 361 | 20240709 | 124100 | 64230269000 | 619000 | 617000 | 620000 | 617000 | 63 |
| 362 | 20240709 | 124000 | 64191319000 | 617000 | 618000 | 619000 | 616000 | 339 |
| 363 | 20240709 | 123900 | 63981872000 | 619000 | 619000 | 619000 | 618000 | 20 |
| 364 | 20240709 | 123800 | 63969506000 | 619000 | 620000 | 620000 | 618000 | 57 |
| 365 | 20240709 | 123700 | 63934220000 | 619000 | 619000 | 620000 | 619000 | 64 |
| 366 | 20240709 | 123600 | 63894565000 | 619000 | 618000 | 620000 | 618000 | 94 |
| 367 | 20240709 | 123500 | 63836383000 | 618000 | 618000 | 618000 | 617000 | 492 |
| 368 | 20240709 | 123400 | 63532371000 | 618000 | 618000 | 619000 | 618000 | 100 |
| 369 | 20240709 | 123300 | 63470549000 | 618000 | 618000 | 619000 | 617000 | 459 |
| 370 | 20240709 | 123200 | 63186663000 | 617000 | 618000 | 618000 | 617000 | 76 |
| 371 | 20240709 | 123100 | 63139702000 | 619000 | 618000 | 619000 | 618000 | 84 |
| 372 | 20240709 | 123000 | 63087764000 | 617000 | 619000 | 620000 | 617000 | 137 |
| 373 | 20240709 | 122900 | 63003071000 | 617000 | 617000 | 618000 | 616000 | 408 |
| 374 | 20240709 | 122800 | 62751239000 | 616000 | 617000 | 618000 | 616000 | 197 |
| 375 | 20240709 | 122700 | 62629693000 | 618000 | 617000 | 618000 | 617000 | 46 |
| 376 | 20240709 | 122600 | 62601292000 | 617000 | 618000 | 619000 | 617000 | 378 |
| 377 | 20240709 | 122500 | 62367748000 | 618000 | 619000 | 620000 | 618000 | 77 |
| 378 | 20240709 | 122400 | 62320089000 | 620000 | 618000 | 620000 | 618000 | 73 |
| 379 | 20240709 | 122300 | 62274910000 | 618000 | 618000 | 620000 | 618000 | 269 |
| 380 | 20240709 | 122200 | 62108238000 | 618000 | 621000 | 621000 | 618000 | 208 |
| 381 | 20240709 | 122100 | 61979338000 | 620000 | 620000 | 621000 | 619000 | 119 |
| 382 | 20240709 | 122000 | 61905570000 | 620000 | 619000 | 620000 | 619000 | 36 |
| 383 | 20240709 | 121900 | 61883266000 | 619000 | 619000 | 620000 | 618000 | 38 |
| 384 | 20240709 | 121800 | 61859737000 | 619000 | 618000 | 619000 | 618000 | 96 |
| 385 | 20240709 | 121700 | 61800336000 | 618000 | 618000 | 619000 | 618000 | 31 |
| 386 | 20240709 | 121600 | 61781164000 | 619000 | 618000 | 619000 | 618000 | 46 |
| 387 | 20240709 | 121500 | 61752703000 | 619000 | 619000 | 620000 | 618000 | 59 |
| 388 | 20240709 | 121400 | 61716172000 | 619000 | 619000 | 620000 | 619000 | 26 |
| 389 | 20240709 | 121300 | 61700066000 | 618000 | 619000 | 620000 | 618000 | 254 |
| 390 | 20240709 | 121200 | 61542628000 | 619000 | 618000 | 621000 | 618000 | 255 |
| 391 | 20240709 | 121100 | 61384622000 | 619000 | 619000 | 619000 | 618000 | 52 |
| 392 | 20240709 | 121000 | 61352447000 | 618000 | 619000 | 619000 | 618000 | 32 |
| 393 | 20240709 | 120900 | 61332657000 | 619000 | 618000 | 619000 | 618000 | 57 |
| 394 | 20240709 | 120800 | 61297426000 | 618000 | 618000 | 620000 | 618000 | 34 |
| 395 | 20240709 | 120700 | 61276392000 | 618000 | 618000 | 619000 | 617000 | 67 |
| 396 | 20240709 | 120600 | 61234952000 | 617000 | 619000 | 619000 | 617000 | 137 |
| 397 | 20240709 | 120500 | 61150284000 | 619000 | 619000 | 620000 | 618000 | 83 |
| 398 | 20240709 | 120400 | 61098908000 | 619000 | 618000 | 620000 | 618000 | 120 |
| 399 | 20240709 | 120300 | 61024642000 | 618000 | 618000 | 618000 | 617000 | 256 |
| 400 | 20240709 | 120200 | 60866456000 | 618000 | 617000 | 618000 | 617000 | 79 |
| 401 | 20240709 | 120100 | 60817700000 | 617000 | 617000 | 617000 | 616000 | 174 |
| 402 | 20240709 | 120000 | 60710390000 | 617000 | 616000 | 617000 | 616000 | 106 |
| 403 | 20240709 | 115900 | 60645041000 | 616000 | 617000 | 618000 | 616000 | 180 |
| 404 | 20240709 | 115800 | 60533986000 | 617000 | 618000 | 618000 | 617000 | 54 |
| 405 | 20240709 | 115700 | 60500633000 | 617000 | 618000 | 618000 | 617000 | 195 |
| 406 | 20240709 | 115600 | 60380294000 | 618000 | 619000 | 619000 | 618000 | 101 |
| 407 | 20240709 | 115500 | 60317869000 | 618000 | 618000 | 619000 | 618000 | 51 |
| 408 | 20240709 | 115400 | 60286344000 | 619000 | 618000 | 619000 | 618000 | 163 |
| 409 | 20240709 | 115300 | 60185581000 | 618000 | 618000 | 619000 | 618000 | 77 |
| 410 | 20240709 | 115200 | 60137973000 | 619000 | 618000 | 619000 | 618000 | 54 |
| 411 | 20240709 | 115100 | 60104586000 | 619000 | 619000 | 619000 | 618000 | 38 |
| 412 | 20240709 | 115000 | 60081075000 | 619000 | 618000 | 619000 | 618000 | 53 |
| 413 | 20240709 | 114900 | 60048288000 | 618000 | 619000 | 620000 | 618000 | 289 |
| 414 | 20240709 | 114800 | 59869413000 | 619000 | 620000 | 620000 | 619000 | 127 |
| 415 | 20240709 | 114700 | 59790768000 | 620000 | 620000 | 620000 | 619000 | 64 |
| 416 | 20240709 | 114600 | 59751112000 | 620000 | 619000 | 620000 | 619000 | 77 |
| 417 | 20240709 | 114500 | 59703418000 | 619000 | 619000 | 620000 | 619000 | 87 |
| 418 | 20240709 | 114400 | 59649522000 | 619000 | 620000 | 620000 | 619000 | 132 |
| 419 | 20240709 | 114300 | 59567777000 | 619000 | 620000 | 621000 | 619000 | 195 |
| 420 | 20240709 | 114200 | 59446873000 | 620000 | 621000 | 621000 | 620000 | 114 |
| 421 | 20240709 | 114100 | 59376159000 | 621000 | 622000 | 622000 | 621000 | 367 |
| 422 | 20240709 | 114000 | 59148216000 | 622000 | 621000 | 622000 | 621000 | 79 |
| 423 | 20240709 | 113900 | 59099137000 | 621000 | 621000 | 622000 | 621000 | 103 |
| 424 | 20240709 | 113800 | 59035154000 | 621000 | 622000 | 623000 | 621000 | 56 |
| 425 | 20240709 | 113700 | 59000319000 | 623000 | 621000 | 623000 | 621000 | 61 |
| 426 | 20240709 | 113600 | 58962361000 | 623000 | 622000 | 623000 | 621000 | 296 |
| 427 | 20240709 | 113500 | 58778223000 | 622000 | 623000 | 623000 | 622000 | 89 |
| 428 | 20240709 | 113400 | 58722827000 | 622000 | 622000 | 623000 | 622000 | 73 |
| 429 | 20240709 | 113300 | 58677398000 | 622000 | 623000 | 624000 | 622000 | 70 |
| 430 | 20240709 | 113200 | 58633785000 | 624000 | 624000 | 625000 | 622000 | 965 |
| 431 | 20240709 | 113100 | 58032151000 | 624000 | 625000 | 625000 | 624000 | 96 |
| 432 | 20240709 | 113000 | 57972211000 | 625000 | 625000 | 625000 | 624000 | 83 |
| 433 | 20240709 | 112900 | 57920368000 | 625000 | 625000 | 626000 | 624000 | 262 |
| 434 | 20240709 | 112800 | 57756635000 | 624000 | 626000 | 627000 | 624000 | 484 |
| 435 | 20240709 | 112700 | 57453978000 | 627000 | 626000 | 627000 | 626000 | 120 |
| 436 | 20240709 | 112600 | 57378762000 | 627000 | 625000 | 627000 | 625000 | 422 |
| 437 | 20240709 | 112500 | 57114226000 | 625000 | 626000 | 627000 | 625000 | 203 |
| 438 | 20240709 | 112400 | 56987152000 | 626000 | 625000 | 626000 | 624000 | 454 |
| 439 | 20240709 | 112300 | 56703417000 | 625000 | 625000 | 626000 | 624000 | 438 |
| 440 | 20240709 | 112200 | 56429632000 | 625000 | 625000 | 626000 | 624000 | 997 |
| 441 | 20240709 | 112100 | 55805989000 | 625000 | 624000 | 626000 | 623000 | 230 |
| 442 | 20240709 | 112000 | 55662257000 | 625000 | 624000 | 625000 | 623000 | 601 |
| 443 | 20240709 | 111900 | 55286861000 | 624000 | 624000 | 625000 | 623000 | 180 |
| 444 | 20240709 | 111800 | 55174494000 | 625000 | 624000 | 625000 | 624000 | 91 |
| 445 | 20240709 | 111700 | 55117692000 | 625000 | 625000 | 625000 | 623000 | 97 |
| 446 | 20240709 | 111600 | 55057108000 | 625000 | 624000 | 625000 | 623000 | 340 |
| 447 | 20240709 | 111500 | 54844957000 | 624000 | 623000 | 624000 | 623000 | 137 |
| 448 | 20240709 | 111400 | 54759522000 | 624000 | 622000 | 624000 | 622000 | 128 |
| 449 | 20240709 | 111300 | 54679738000 | 623000 | 622000 | 624000 | 622000 | 292 |
| 450 | 20240709 | 111200 | 54497887000 | 622000 | 623000 | 625000 | 622000 | 253 |
| 451 | 20240709 | 111100 | 54340206000 | 624000 | 624000 | 625000 | 623000 | 150 |
| 452 | 20240709 | 111000 | 54246569000 | 624000 | 623000 | 625000 | 623000 | 104 |
| 453 | 20240709 | 110900 | 54181668000 | 624000 | 623000 | 624000 | 623000 | 208 |
| 454 | 20240709 | 110800 | 54051970000 | 623000 | 625000 | 626000 | 623000 | 383 |
| 455 | 20240709 | 110700 | 53812840000 | 626000 | 625000 | 626000 | 624000 | 177 |
| 456 | 20240709 | 110600 | 53702172000 | 626000 | 626000 | 626000 | 624000 | 171 |
| 457 | 20240709 | 110500 | 53595199000 | 626000 | 624000 | 626000 | 624000 | 180 |
| 458 | 20240709 | 110400 | 53482619000 | 626000 | 625000 | 626000 | 624000 | 265 |
| 459 | 20240709 | 110300 | 53317014000 | 625000 | 625000 | 626000 | 624000 | 248 |
| 460 | 20240709 | 110200 | 53162020000 | 625000 | 623000 | 625000 | 623000 | 176 |
| 461 | 20240709 | 110100 | 53052073000 | 624000 | 624000 | 625000 | 623000 | 248 |
| 462 | 20240709 | 110000 | 52897311000 | 624000 | 624000 | 626000 | 623000 | 345 |
| 463 | 20240709 | 105900 | 52681825000 | 624000 | 627000 | 628000 | 623000 | 825 |
| 464 | 20240709 | 105800 | 52166027000 | 627000 | 626000 | 629000 | 625000 | 3848 |
| 465 | 20240709 | 105700 | 49751860000 | 626000 | 625000 | 626000 | 625000 | 673 |
| 466 | 20240709 | 105600 | 49330863000 | 624000 | 622000 | 626000 | 622000 | 2050 |
| 467 | 20240709 | 105500 | 48050220000 | 624000 | 622000 | 624000 | 622000 | 564 |
| 468 | 20240709 | 105400 | 47698892000 | 622000 | 622000 | 623000 | 621000 | 220 |
| 469 | 20240709 | 105300 | 47561973000 | 623000 | 622000 | 623000 | 621000 | 204 |
| 470 | 20240709 | 105200 | 47434985000 | 622000 | 623000 | 623000 | 621000 | 103 |
| 471 | 20240709 | 105100 | 47370908000 | 622000 | 623000 | 624000 | 621000 | 279 |
| 472 | 20240709 | 105000 | 47197152000 | 623000 | 621000 | 623000 | 620000 | 1504 |
| 473 | 20240709 | 104900 | 46261458000 | 620000 | 621000 | 621000 | 619000 | 314 |
| 474 | 20240709 | 104800 | 46066599000 | 619000 | 620000 | 621000 | 619000 | 162 |
| 475 | 20240709 | 104700 | 45966154000 | 620000 | 618000 | 621000 | 617000 | 836 |
| 476 | 20240709 | 104600 | 45448021000 | 618000 | 619000 | 619000 | 617000 | 157 |
| 477 | 20240709 | 104500 | 45350962000 | 618000 | 619000 | 620000 | 618000 | 205 |
| 478 | 20240709 | 104400 | 45224111000 | 620000 | 620000 | 621000 | 619000 | 121 |
| 479 | 20240709 | 104300 | 45149153000 | 620000 | 620000 | 621000 | 620000 | 198 |
| 480 | 20240709 | 104200 | 45026280000 | 620000 | 620000 | 621000 | 620000 | 117 |
| 481 | 20240709 | 104100 | 44953643000 | 620000 | 620000 | 621000 | 619000 | 114 |
| 482 | 20240709 | 104000 | 44882969000 | 620000 | 622000 | 622000 | 620000 | 275 |
| 483 | 20240709 | 103900 | 44712263000 | 621000 | 622000 | 622000 | 621000 | 78 |
| 484 | 20240709 | 103800 | 44663792000 | 622000 | 622000 | 622000 | 621000 | 110 |
| 485 | 20240709 | 103700 | 44595408000 | 622000 | 621000 | 622000 | 619000 | 251 |
| 486 | 20240709 | 103600 | 44439487000 | 622000 | 620000 | 622000 | 618000 | 1085 |
| 487 | 20240709 | 103500 | 43765687000 | 619000 | 620000 | 621000 | 619000 | 281 |
| 488 | 20240709 | 103400 | 43591493000 | 620000 | 621000 | 621000 | 620000 | 442 |
| 489 | 20240709 | 103300 | 43317097000 | 621000 | 621000 | 621000 | 620000 | 264 |
| 490 | 20240709 | 103200 | 43153165000 | 621000 | 618000 | 621000 | 618000 | 810 |
| 491 | 20240709 | 103100 | 42651188000 | 618000 | 619000 | 619000 | 618000 | 196 |
| 492 | 20240709 | 103000 | 42529928000 | 618000 | 620000 | 620000 | 618000 | 147 |
| 493 | 20240709 | 102900 | 42438953000 | 619000 | 619000 | 620000 | 618000 | 212 |
| 494 | 20240709 | 102800 | 42307726000 | 619000 | 619000 | 619000 | 618000 | 134 |
| 495 | 20240709 | 102700 | 42224842000 | 619000 | 616000 | 621000 | 616000 | 1947 |
| 496 | 20240709 | 102600 | 41019490000 | 615000 | 615000 | 616000 | 614000 | 512 |
| 497 | 20240709 | 102500 | 40704548000 | 616000 | 615000 | 617000 | 615000 | 45 |
| 498 | 20240709 | 102400 | 40676832000 | 615000 | 615000 | 617000 | 615000 | 166 |
| 499 | 20240709 | 102300 | 40574614000 | 616000 | 616000 | 617000 | 615000 | 156 |
| 500 | 20240709 | 102200 | 40478549000 | 615000 | 614000 | 617000 | 614000 | 289 |
| 501 | 20240709 | 102100 | 40300559000 | 614000 | 614000 | 615000 | 614000 | 774 |
| 502 | 20240709 | 102000 | 39824768000 | 614000 | 611000 | 615000 | 611000 | 585 |
| 503 | 20240709 | 101900 | 39465232000 | 612000 | 612000 | 612000 | 611000 | 70 |
| 504 | 20240709 | 101800 | 39422405000 | 612000 | 610000 | 612000 | 610000 | 126 |
| 505 | 20240709 | 101700 | 39345424000 | 610000 | 609000 | 610000 | 608000 | 249 |
| 506 | 20240709 | 101600 | 39193714000 | 609000 | 610000 | 611000 | 609000 | 1407 |
| 507 | 20240709 | 101500 | 38336031000 | 610000 | 611000 | 611000 | 610000 | 201 |
| 508 | 20240709 | 101400 | 38213322000 | 611000 | 611000 | 612000 | 611000 | 460 |
| 509 | 20240709 | 101300 | 37932242000 | 611000 | 611000 | 612000 | 611000 | 592 |
| 510 | 20240709 | 101200 | 37570462000 | 612000 | 612000 | 612000 | 611000 | 122 |
| 511 | 20240709 | 101100 | 37495873000 | 612000 | 611000 | 612000 | 611000 | 507 |
| 512 | 20240709 | 101000 | 37186067000 | 611000 | 612000 | 613000 | 611000 | 149 |
| 513 | 20240709 | 100900 | 37094877000 | 612000 | 612000 | 613000 | 611000 | 108 |
| 514 | 20240709 | 100800 | 37028781000 | 611000 | 614000 | 614000 | 611000 | 764 |
| 515 | 20240709 | 100700 | 36560990000 | 614000 | 613000 | 614000 | 613000 | 107 |
| 516 | 20240709 | 100600 | 36495349000 | 614000 | 614000 | 615000 | 613000 | 171 |
| 517 | 20240709 | 100500 | 36390326000 | 614000 | 614000 | 615000 | 614000 | 286 |
| 518 | 20240709 | 100400 | 36214651000 | 614000 | 613000 | 615000 | 613000 | 154 |
| 519 | 20240709 | 100300 | 36120039000 | 614000 | 614000 | 615000 | 613000 | 213 |
| 520 | 20240709 | 100200 | 35989239000 | 614000 | 615000 | 615000 | 614000 | 77 |
| 521 | 20240709 | 100100 | 35941948000 | 616000 | 615000 | 616000 | 614000 | 163 |
| 522 | 20240709 | 100000 | 35841696000 | 615000 | 613000 | 615000 | 612000 | 173 |
| 523 | 20240709 | 095900 | 35735419000 | 613000 | 612000 | 614000 | 612000 | 297 |
| 524 | 20240709 | 095800 | 35553381000 | 612000 | 612000 | 613000 | 612000 | 480 |
| 525 | 20240709 | 095700 | 35259582000 | 612000 | 614000 | 614000 | 612000 | 276 |
| 526 | 20240709 | 095600 | 35090592000 | 614000 | 614000 | 614000 | 613000 | 642 |
| 527 | 20240709 | 095500 | 34696706000 | 614000 | 615000 | 615000 | 614000 | 457 |
| 528 | 20240709 | 095400 | 34415671000 | 615000 | 614000 | 615000 | 614000 | 108 |
| 529 | 20240709 | 095300 | 34349290000 | 613000 | 613000 | 614000 | 613000 | 168 |
| 530 | 20240709 | 095200 | 34246242000 | 614000 | 613000 | 614000 | 613000 | 293 |
| 531 | 20240709 | 095100 | 34066581000 | 613000 | 614000 | 614000 | 613000 | 552 |
| 532 | 20240709 | 095000 | 33728051000 | 613000 | 615000 | 616000 | 613000 | 1452 |
| 533 | 20240709 | 094900 | 32835829000 | 615000 | 616000 | 617000 | 615000 | 495 |
| 534 | 20240709 | 094800 | 32530661000 | 616000 | 616000 | 617000 | 616000 | 270 |
| 535 | 20240709 | 094700 | 32364319000 | 616000 | 616000 | 618000 | 616000 | 236 |
| 536 | 20240709 | 094600 | 32218710000 | 617000 | 617000 | 617000 | 616000 | 558 |
| 537 | 20240709 | 094500 | 31874828000 | 617000 | 618000 | 619000 | 617000 | 966 |
| 538 | 20240709 | 094400 | 31278087000 | 617000 | 618000 | 618000 | 616000 | 572 |
| 539 | 20240709 | 094300 | 30925347000 | 618000 | 618000 | 619000 | 617000 | 260 |
| 540 | 20240709 | 094200 | 30764651000 | 618000 | 622000 | 623000 | 617000 | 966 |
| 541 | 20240709 | 094100 | 30165906000 | 621000 | 619000 | 623000 | 618000 | 525 |
| 542 | 20240709 | 094000 | 29839883000 | 620000 | 621000 | 623000 | 618000 | 1063 |
| 543 | 20240709 | 093900 | 29180734000 | 621000 | 623000 | 624000 | 620000 | 1222 |
| 544 | 20240709 | 093800 | 28420766000 | 624000 | 623000 | 625000 | 623000 | 716 |
| 545 | 20240709 | 093700 | 27973670000 | 623000 | 624000 | 626000 | 622000 | 564 |
| 546 | 20240709 | 093600 | 27621916000 | 625000 | 627000 | 628000 | 624000 | 2794 |
| 547 | 20240709 | 093500 | 25874032000 | 627000 | 628000 | 629000 | 625000 | 2123 |
| 548 | 20240709 | 093400 | 24542248000 | 627000 | 623000 | 628000 | 623000 | 2516 |
| 549 | 20240709 | 093300 | 22969746000 | 623000 | 625000 | 625000 | 621000 | 1405 |
| 550 | 20240709 | 093200 | 22094706000 | 624000 | 623000 | 625000 | 623000 | 2519 |
| 551 | 20240709 | 093100 | 20522361000 | 624000 | 619000 | 625000 | 619000 | 3302 |
| 552 | 20240709 | 093000 | 18465353000 | 619000 | 618000 | 620000 | 618000 | 1005 |
| 553 | 20240709 | 092900 | 17842725000 | 618000 | 621000 | 621000 | 618000 | 623 |
| 554 | 20240709 | 092800 | 17456307000 | 621000 | 617000 | 622000 | 617000 | 3728 |
| 555 | 20240709 | 092700 | 15146958000 | 617000 | 615000 | 618000 | 614000 | 1555 |
| 556 | 20240709 | 092600 | 14188443000 | 615000 | 613000 | 615000 | 613000 | 370 |
| 557 | 20240709 | 092500 | 13961179000 | 612000 | 612000 | 613000 | 611000 | 680 |
| 558 | 20240709 | 092400 | 13545013000 | 612000 | 614000 | 615000 | 611000 | 893 |
| 559 | 20240709 | 092300 | 12998137000 | 615000 | 614000 | 615000 | 612000 | 295 |
| 560 | 20240709 | 092200 | 12817192000 | 614000 | 615000 | 616000 | 612000 | 1318 |
| 561 | 20240709 | 092100 | 12008104000 | 615000 | 616000 | 616000 | 614000 | 822 |
| 562 | 20240709 | 092000 | 11502160000 | 616000 | 617000 | 617000 | 616000 | 1244 |
| 563 | 20240709 | 091900 | 10735229000 | 617000 | 616000 | 617000 | 615000 | 1811 |
| 564 | 20240709 | 091800 | 9618769000 | 616000 | 612000 | 616000 | 612000 | 1565 |
| 565 | 20240709 | 091700 | 8656895000 | 613000 | 613000 | 613000 | 612000 | 961 |
| 566 | 20240709 | 091600 | 8067883000 | 613000 | 609000 | 613000 | 609000 | 2232 |
| 567 | 20240709 | 091500 | 6704145000 | 610000 | 609000 | 610000 | 609000 | 314 |
| 568 | 20240709 | 091400 | 6512788000 | 609000 | 607000 | 612000 | 607000 | 1603 |
| 569 | 20240709 | 091300 | 5534793000 | 608000 | 606000 | 608000 | 605000 | 173 |
| 570 | 20240709 | 091200 | 5429861000 | 607000 | 605000 | 607000 | 605000 | 192 |
| 571 | 20240709 | 091100 | 5313563000 | 605000 | 605000 | 606000 | 605000 | 171 |
| 572 | 20240709 | 091000 | 5210071000 | 605000 | 606000 | 606000 | 605000 | 206 |
| 573 | 20240709 | 090900 | 5085408000 | 606000 | 605000 | 606000 | 604000 | 93 |
| 574 | 20240709 | 090800 | 5029131000 | 605000 | 605000 | 606000 | 604000 | 199 |
| 575 | 20240709 | 090700 | 4908703000 | 605000 | 607000 | 607000 | 603000 | 1331 |
| 576 | 20240709 | 090600 | 4104202000 | 607000 | 611000 | 611000 | 606000 | 1265 |
| 577 | 20240709 | 090500 | 3335422000 | 610000 | 609000 | 611000 | 609000 | 317 |
| 578 | 20240709 | 090400 | 3142117000 | 609000 | 608000 | 611000 | 608000 | 378 |
| 579 | 20240709 | 090300 | 2911749000 | 609000 | 611000 | 612000 | 608000 | 1118 |
| 580 | 20240709 | 090200 | 2229302000 | 611000 | 607000 | 612000 | 607000 | 1458 |
| 581 | 20240709 | 090100 | 1340192000 | 607000 | 607000 | 609000 | 606000 | 611 |
| 582 | 20240709 | 090000 | 968994000 | 607000 | 609000 | 610000 | 606000 | 1588 |