36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 192700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 2270 |
| 3 | 20240709 | 192600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 4 | 20240709 | 192500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 5 | 20240709 | 192400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 6 | 20240709 | 192300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 7 | 20240709 | 192200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 8 | 20240709 | 192100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 9 | 20240709 | 192000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 10 | 20240709 | 191900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 11 | 20240709 | 191800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 12 | 20240709 | 191700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 13 | 20240709 | 191600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 14 | 20240709 | 191500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 15 | 20240709 | 191400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 16 | 20240709 | 191300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 17 | 20240709 | 191200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 18 | 20240709 | 191100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 19 | 20240709 | 191000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 20 | 20240709 | 190900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 21 | 20240709 | 190800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 22 | 20240709 | 190700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 23 | 20240709 | 190600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 24 | 20240709 | 190500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 25 | 20240709 | 190400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 26 | 20240709 | 190300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 27 | 20240709 | 190200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 28 | 20240709 | 190100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 29 | 20240709 | 190000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 30 | 20240709 | 185900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 31 | 20240709 | 185800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 32 | 20240709 | 185700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 2270 |
| 33 | 20240709 | 185600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 34 | 20240709 | 185500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 35 | 20240709 | 185400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 36 | 20240709 | 185300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 37 | 20240709 | 185200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 38 | 20240709 | 185100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 39 | 20240709 | 185000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 40 | 20240709 | 184900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 41 | 20240709 | 184800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 42 | 20240709 | 184700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 43 | 20240709 | 184600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 44 | 20240709 | 184500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 45 | 20240709 | 184400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 46 | 20240709 | 184300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 47 | 20240709 | 184200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 48 | 20240709 | 184100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 49 | 20240709 | 184000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 50 | 20240709 | 183900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 51 | 20240709 | 183800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 52 | 20240709 | 183700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 53 | 20240709 | 183600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 54 | 20240709 | 183500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 55 | 20240709 | 183400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 56 | 20240709 | 183300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 57 | 20240709 | 183200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 58 | 20240709 | 183100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 59 | 20240709 | 183000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 60 | 20240709 | 182900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 61 | 20240709 | 182800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 62 | 20240709 | 182700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 2270 |
| 63 | 20240709 | 182600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 64 | 20240709 | 182500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 65 | 20240709 | 182400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 66 | 20240709 | 182300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 67 | 20240709 | 182200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 68 | 20240709 | 182100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 69 | 20240709 | 182000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 70 | 20240709 | 181900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 71 | 20240709 | 181800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 72 | 20240709 | 181700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 73 | 20240709 | 181600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 74 | 20240709 | 181500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 75 | 20240709 | 181400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 76 | 20240709 | 181300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 77 | 20240709 | 181200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 78 | 20240709 | 181100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 79 | 20240709 | 181000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 80 | 20240709 | 180900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 81 | 20240709 | 180800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 82 | 20240709 | 180700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 83 | 20240709 | 180600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 84 | 20240709 | 180500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 85 | 20240709 | 180400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 86 | 20240709 | 180300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 87 | 20240709 | 180200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 88 | 20240709 | 180100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 89 | 20240709 | 180000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 90 | 20240709 | 175900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 91 | 20240709 | 175800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 92 | 20240709 | 175700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 2270 |
| 93 | 20240709 | 175600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 94 | 20240709 | 175500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 95 | 20240709 | 175400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 96 | 20240709 | 175300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 97 | 20240709 | 175200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 98 | 20240709 | 175100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 99 | 20240709 | 175000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 100 | 20240709 | 174900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 101 | 20240709 | 174800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 102 | 20240709 | 174700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 103 | 20240709 | 174600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 104 | 20240709 | 174500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 105 | 20240709 | 174400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 106 | 20240709 | 174300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 107 | 20240709 | 174200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 108 | 20240709 | 174100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 109 | 20240709 | 174000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 110 | 20240709 | 173900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 111 | 20240709 | 173800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 112 | 20240709 | 173700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 113 | 20240709 | 173600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 114 | 20240709 | 173500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 115 | 20240709 | 173400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 116 | 20240709 | 173300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 117 | 20240709 | 173200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 118 | 20240709 | 173100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 119 | 20240709 | 173000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 120 | 20240709 | 172900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 121 | 20240709 | 172800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 122 | 20240709 | 172700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 2270 |
| 123 | 20240709 | 172600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 124 | 20240709 | 172500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 125 | 20240709 | 172400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 126 | 20240709 | 172300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 127 | 20240709 | 172200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 128 | 20240709 | 172100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 129 | 20240709 | 172000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 130 | 20240709 | 171900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 131 | 20240709 | 171800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 132 | 20240709 | 171700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 133 | 20240709 | 171600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 134 | 20240709 | 171500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 135 | 20240709 | 171400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 136 | 20240709 | 171300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 137 | 20240709 | 171200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 138 | 20240709 | 171100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 139 | 20240709 | 171000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 140 | 20240709 | 170900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 141 | 20240709 | 170800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 142 | 20240709 | 170700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 143 | 20240709 | 170600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 144 | 20240709 | 170500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 145 | 20240709 | 170400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 146 | 20240709 | 170300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 147 | 20240709 | 170200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 148 | 20240709 | 170100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 149 | 20240709 | 170000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 150 | 20240709 | 165900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 151 | 20240709 | 165800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 152 | 20240709 | 165700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 2270 |
| 153 | 20240709 | 165600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 154 | 20240709 | 165500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 155 | 20240709 | 165400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 156 | 20240709 | 165300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 157 | 20240709 | 165200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 158 | 20240709 | 165100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 159 | 20240709 | 165000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 160 | 20240709 | 164900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 161 | 20240709 | 164800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 162 | 20240709 | 164700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 163 | 20240709 | 164600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 164 | 20240709 | 164500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 165 | 20240709 | 164400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 166 | 20240709 | 164300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 167 | 20240709 | 164200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 168 | 20240709 | 164100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 169 | 20240709 | 164000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 170 | 20240709 | 163900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 171 | 20240709 | 163800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 172 | 20240709 | 163700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 173 | 20240709 | 163600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 174 | 20240709 | 163500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 175 | 20240709 | 163400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 176 | 20240709 | 163300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 177 | 20240709 | 163200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 178 | 20240709 | 163100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 179 | 20240709 | 163000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 180 | 20240709 | 162900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 181 | 20240709 | 162800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 182 | 20240709 | 162700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 2270 |
| 183 | 20240709 | 162600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 184 | 20240709 | 162500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 185 | 20240709 | 162400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 186 | 20240709 | 162300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 187 | 20240709 | 162200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 188 | 20240709 | 162100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 189 | 20240709 | 162000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 190 | 20240709 | 161900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 191 | 20240709 | 161800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 192 | 20240709 | 161700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 193 | 20240709 | 161600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 194 | 20240709 | 161500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 195 | 20240709 | 161400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 196 | 20240709 | 161300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 197 | 20240709 | 161200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 198 | 20240709 | 161100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 199 | 20240709 | 161000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 200 | 20240709 | 160900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 201 | 20240709 | 160800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 202 | 20240709 | 160700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 203 | 20240709 | 160600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 204 | 20240709 | 160500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 205 | 20240709 | 160400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 206 | 20240709 | 160300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 207 | 20240709 | 160200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 208 | 20240709 | 160100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 209 | 20240709 | 160000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 210 | 20240709 | 155900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 211 | 20240709 | 155800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 212 | 20240709 | 155700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 2270 |
| 213 | 20240709 | 155600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 214 | 20240709 | 155500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 215 | 20240709 | 155400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 216 | 20240709 | 155300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 217 | 20240709 | 155200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 218 | 20240709 | 155100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 219 | 20240709 | 155000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 220 | 20240709 | 154900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 221 | 20240709 | 154800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 222 | 20240709 | 154700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 223 | 20240709 | 154600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 224 | 20240709 | 154500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 225 | 20240709 | 154400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 226 | 20240709 | 154300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 227 | 20240709 | 154200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 228 | 20240709 | 154100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 229 | 20240709 | 154000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 230 | 20240709 | 153900 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 231 | 20240709 | 153800 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 232 | 20240709 | 153700 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 233 | 20240709 | 153600 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 234 | 20240709 | 153500 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 235 | 20240709 | 153400 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 236 | 20240709 | 153300 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 237 | 20240709 | 153200 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 238 | 20240709 | 153100 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 0 |
| 239 | 20240709 | 153000 | 8694712900 | 138500 | 138500 | 138500 | 138500 | 2270 |
| 240 | 20240709 | 152900 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 241 | 20240709 | 152800 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 242 | 20240709 | 152700 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 243 | 20240709 | 152600 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 244 | 20240709 | 152500 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 245 | 20240709 | 152400 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 246 | 20240709 | 152300 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 247 | 20240709 | 152200 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 248 | 20240709 | 152100 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 249 | 20240709 | 152000 | 8380317900 | 139000 | 139000 | 139000 | 139000 | 0 |
| 250 | 20240709 | 151900 | 8380317900 | 139000 | 138900 | 139000 | 138600 | 75 |
| 251 | 20240709 | 151800 | 8369900000 | 138900 | 138400 | 138900 | 138400 | 85 |
| 252 | 20240709 | 151700 | 8358112300 | 138900 | 139000 | 139000 | 138400 | 162 |
| 253 | 20240709 | 151600 | 8335642300 | 139000 | 138600 | 139000 | 138400 | 282 |
| 254 | 20240709 | 151500 | 8296545300 | 138700 | 138500 | 138800 | 138500 | 407 |
| 255 | 20240709 | 151400 | 8240133000 | 138500 | 138600 | 138600 | 138500 | 264 |
| 256 | 20240709 | 151300 | 8203545800 | 138600 | 138500 | 138600 | 138500 | 204 |
| 257 | 20240709 | 151200 | 8175278400 | 138500 | 138500 | 138600 | 138500 | 163 |
| 258 | 20240709 | 151100 | 8152696000 | 138500 | 139000 | 139000 | 138400 | 225 |
| 259 | 20240709 | 151000 | 8121483700 | 139000 | 138700 | 139000 | 138400 | 182 |
| 260 | 20240709 | 150900 | 8096242400 | 139000 | 138600 | 139000 | 138400 | 368 |
| 261 | 20240709 | 150800 | 8045184300 | 138600 | 138600 | 139000 | 138600 | 190 |
| 262 | 20240709 | 150700 | 8018828300 | 138800 | 138900 | 138900 | 138500 | 204 |
| 263 | 20240709 | 150600 | 7990529400 | 138700 | 138600 | 138900 | 138400 | 289 |
| 264 | 20240709 | 150500 | 7950451200 | 138600 | 138700 | 138900 | 138500 | 120 |
| 265 | 20240709 | 150400 | 7933810800 | 138600 | 138700 | 139000 | 138600 | 319 |
| 266 | 20240709 | 150300 | 7889550500 | 138600 | 138700 | 139000 | 138400 | 193 |
| 267 | 20240709 | 150200 | 7862789300 | 138600 | 138500 | 139000 | 138500 | 213 |
| 268 | 20240709 | 150100 | 7833219800 | 139000 | 138900 | 139000 | 138400 | 135 |
| 269 | 20240709 | 150000 | 7814490200 | 138900 | 138300 | 138900 | 138300 | 292 |
| 270 | 20240709 | 145900 | 7774022300 | 138300 | 138500 | 139000 | 138300 | 290 |
| 271 | 20240709 | 145800 | 7733831400 | 138600 | 138400 | 139000 | 138300 | 326 |
| 272 | 20240709 | 145700 | 7688699700 | 138400 | 138500 | 138900 | 138300 | 464 |
| 273 | 20240709 | 145600 | 7624358600 | 138500 | 138300 | 138600 | 138300 | 220 |
| 274 | 20240709 | 145500 | 7593895100 | 138300 | 138400 | 138800 | 138300 | 424 |
| 275 | 20240709 | 145400 | 7535193300 | 138500 | 138500 | 138500 | 138400 | 258 |
| 276 | 20240709 | 145300 | 7499469500 | 138600 | 138400 | 138800 | 138300 | 266 |
| 277 | 20240709 | 145200 | 7462622400 | 138400 | 138300 | 138900 | 138300 | 261 |
| 278 | 20240709 | 145100 | 7426480800 | 138300 | 138300 | 138500 | 138300 | 193 |
| 279 | 20240709 | 145000 | 7399772300 | 138400 | 138600 | 139000 | 138300 | 611 |
| 280 | 20240709 | 144900 | 7315146600 | 138500 | 138600 | 138700 | 138500 | 653 |
| 281 | 20240709 | 144800 | 7224635600 | 138600 | 138600 | 139000 | 138500 | 334 |
| 282 | 20240709 | 144700 | 7178321700 | 138600 | 138500 | 138600 | 138500 | 234 |
| 283 | 20240709 | 144600 | 7145895700 | 138600 | 138600 | 139000 | 138500 | 327 |
| 284 | 20240709 | 144500 | 7100543500 | 138600 | 138900 | 138900 | 138600 | 111 |
| 285 | 20240709 | 144400 | 7085143700 | 138700 | 138600 | 139000 | 138500 | 498 |
| 286 | 20240709 | 144300 | 7016066800 | 138700 | 138500 | 138900 | 138500 | 182 |
| 287 | 20240709 | 144200 | 6990806800 | 138400 | 138600 | 139000 | 138400 | 643 |
| 288 | 20240709 | 144100 | 6901690600 | 138500 | 138600 | 139000 | 138500 | 302 |
| 289 | 20240709 | 144000 | 6859810600 | 138600 | 138600 | 138900 | 138600 | 182 |
| 290 | 20240709 | 143900 | 6834569300 | 138600 | 138600 | 138900 | 138500 | 280 |
| 291 | 20240709 | 143800 | 6795722600 | 138600 | 138600 | 138700 | 138500 | 194 |
| 292 | 20240709 | 143700 | 6768839500 | 138600 | 138600 | 139000 | 138500 | 217 |
| 293 | 20240709 | 143600 | 6738732300 | 138600 | 138600 | 138800 | 138500 | 241 |
| 294 | 20240709 | 143500 | 6705305400 | 138600 | 138600 | 138700 | 138500 | 242 |
| 295 | 20240709 | 143400 | 6671770000 | 138700 | 138600 | 139000 | 138500 | 300 |
| 296 | 20240709 | 143300 | 6630156600 | 138700 | 138700 | 138700 | 138500 | 226 |
| 297 | 20240709 | 143200 | 6598841300 | 138600 | 138600 | 138900 | 138500 | 336 |
| 298 | 20240709 | 143100 | 6552222400 | 138500 | 138800 | 139000 | 138500 | 208 |
| 299 | 20240709 | 143000 | 6523366200 | 138600 | 138500 | 138800 | 138400 | 305 |
| 300 | 20240709 | 142900 | 6481086200 | 138600 | 138700 | 139000 | 138500 | 193 |
| 301 | 20240709 | 142800 | 6454313200 | 138700 | 138500 | 139000 | 138500 | 314 |
| 302 | 20240709 | 142700 | 6410708500 | 138600 | 138600 | 139000 | 138500 | 251 |
| 303 | 20240709 | 142600 | 6375872800 | 138500 | 138700 | 138800 | 138500 | 143 |
| 304 | 20240709 | 142500 | 6356050000 | 138800 | 138700 | 138900 | 138500 | 193 |
| 305 | 20240709 | 142400 | 6329251700 | 138600 | 138800 | 139000 | 138600 | 268 |
| 306 | 20240709 | 142300 | 6292079200 | 138700 | 138900 | 139000 | 138600 | 245 |
| 307 | 20240709 | 142200 | 6258076500 | 138700 | 138700 | 138900 | 138600 | 147 |
| 308 | 20240709 | 142100 | 6237685800 | 138700 | 138800 | 138900 | 138700 | 276 |
| 309 | 20240709 | 142000 | 6199363100 | 138700 | 138600 | 138800 | 138500 | 217 |
| 310 | 20240709 | 141900 | 6169268200 | 138600 | 138600 | 138800 | 138500 | 184 |
| 311 | 20240709 | 141800 | 6143750700 | 138400 | 138700 | 138900 | 138400 | 308 |
| 312 | 20240709 | 141700 | 6101014700 | 138800 | 138600 | 138900 | 138600 | 105 |
| 313 | 20240709 | 141600 | 6086442400 | 138600 | 138500 | 138800 | 138300 | 338 |
| 314 | 20240709 | 141500 | 6039626400 | 138500 | 138300 | 138900 | 138300 | 372 |
| 315 | 20240709 | 141400 | 5988028600 | 138300 | 138500 | 138800 | 138200 | 216 |
| 316 | 20240709 | 141300 | 5958097200 | 138700 | 138500 | 138800 | 138300 | 367 |
| 317 | 20240709 | 141200 | 5907233800 | 138200 | 138400 | 138700 | 138200 | 166 |
| 318 | 20240709 | 141100 | 5884260100 | 138600 | 138400 | 138800 | 138200 | 207 |
| 319 | 20240709 | 141000 | 5855600400 | 138300 | 138300 | 138400 | 138200 | 179 |
| 320 | 20240709 | 140900 | 5830843800 | 138300 | 138100 | 138800 | 138100 | 281 |
| 321 | 20240709 | 140800 | 5791936600 | 138100 | 138200 | 138400 | 138000 | 269 |
| 322 | 20240709 | 140700 | 5754779400 | 138300 | 138200 | 138800 | 138200 | 277 |
| 323 | 20240709 | 140600 | 5716436000 | 138200 | 138200 | 138800 | 138200 | 111 |
| 324 | 20240709 | 140500 | 5701074500 | 138800 | 138200 | 138800 | 138100 | 228 |
| 325 | 20240709 | 140400 | 5669546100 | 138200 | 138400 | 138800 | 137900 | 371 |
| 326 | 20240709 | 140300 | 5618234800 | 138400 | 138300 | 138400 | 138200 | 146 |
| 327 | 20240709 | 140200 | 5598041300 | 138200 | 138400 | 138800 | 138200 | 336 |
| 328 | 20240709 | 140100 | 5551518100 | 138100 | 138500 | 138500 | 138100 | 108 |
| 329 | 20240709 | 140000 | 5536579200 | 138400 | 138000 | 138800 | 137600 | 342 |
| 330 | 20240709 | 135900 | 5489368600 | 138100 | 138100 | 138800 | 138000 | 383 |
| 331 | 20240709 | 135800 | 5436339500 | 138800 | 138200 | 138800 | 138100 | 217 |
| 332 | 20240709 | 135700 | 5406311900 | 138200 | 138100 | 138900 | 138100 | 330 |
| 333 | 20240709 | 135600 | 5360589800 | 138100 | 138300 | 138800 | 138000 | 299 |
| 334 | 20240709 | 135500 | 5319214000 | 138100 | 138400 | 138800 | 138100 | 388 |
| 335 | 20240709 | 135400 | 5265549700 | 138300 | 139000 | 139000 | 138300 | 241 |
| 336 | 20240709 | 135300 | 5232176900 | 139100 | 139000 | 139100 | 138500 | 453 |
| 337 | 20240709 | 135200 | 5169223900 | 138500 | 139000 | 139100 | 138500 | 442 |
| 338 | 20240709 | 135100 | 5107822700 | 139000 | 138800 | 139000 | 138300 | 442 |
| 339 | 20240709 | 135000 | 5046475700 | 138500 | 138700 | 138900 | 138200 | 509 |
| 340 | 20240709 | 134900 | 4975869000 | 138200 | 138400 | 138700 | 138100 | 288 |
| 341 | 20240709 | 134800 | 4935983000 | 138600 | 138500 | 138600 | 138200 | 249 |
| 342 | 20240709 | 134700 | 4901503900 | 138400 | 138500 | 138700 | 138200 | 258 |
| 343 | 20240709 | 134600 | 4865763900 | 138300 | 138500 | 138500 | 138000 | 120 |
| 344 | 20240709 | 134500 | 4849178900 | 138400 | 138700 | 138700 | 138300 | 194 |
| 345 | 20240709 | 134400 | 4822315400 | 138500 | 138300 | 138700 | 138300 | 376 |
| 346 | 20240709 | 134300 | 4770219200 | 138300 | 138200 | 138500 | 138100 | 76 |
| 347 | 20240709 | 134200 | 4759712200 | 138200 | 138600 | 138700 | 138000 | 198 |
| 348 | 20240709 | 134100 | 4732329700 | 138600 | 138500 | 138800 | 138100 | 310 |
| 349 | 20240709 | 134000 | 4689349200 | 138800 | 138500 | 138900 | 138500 | 410 |
| 350 | 20240709 | 133900 | 4632474300 | 138500 | 138900 | 138900 | 138300 | 214 |
| 351 | 20240709 | 133800 | 4602793900 | 138900 | 138700 | 139000 | 138500 | 555 |
| 352 | 20240709 | 133700 | 4525771900 | 138800 | 138400 | 138800 | 138400 | 397 |
| 353 | 20240709 | 133600 | 4470732400 | 138500 | 138300 | 138500 | 138200 | 176 |
| 354 | 20240709 | 133500 | 4446380700 | 138200 | 138200 | 138300 | 138100 | 256 |
| 355 | 20240709 | 133400 | 4411003600 | 138200 | 138100 | 138200 | 137900 | 203 |
| 356 | 20240709 | 133300 | 4382969300 | 138100 | 138000 | 138100 | 137900 | 180 |
| 357 | 20240709 | 133200 | 4358131700 | 138000 | 137900 | 138000 | 137900 | 83 |
| 358 | 20240709 | 133100 | 4346679600 | 137900 | 137800 | 138000 | 137700 | 166 |
| 359 | 20240709 | 133000 | 4323791600 | 137600 | 137700 | 137700 | 137500 | 90 |
| 360 | 20240709 | 132900 | 4311401500 | 137600 | 137400 | 137600 | 137200 | 114 |
| 361 | 20240709 | 132800 | 4295726800 | 137200 | 137700 | 137900 | 137000 | 175 |
| 362 | 20240709 | 132700 | 4271639000 | 137700 | 137800 | 137900 | 137700 | 224 |
| 363 | 20240709 | 132600 | 4240776100 | 137800 | 137500 | 137800 | 137500 | 667 |
| 364 | 20240709 | 132500 | 4149003100 | 137500 | 137300 | 137500 | 137100 | 108 |
| 365 | 20240709 | 132400 | 4134163000 | 137300 | 137400 | 137500 | 137100 | 141 |
| 366 | 20240709 | 132300 | 4114792400 | 137400 | 137300 | 137400 | 137300 | 65 |
| 367 | 20240709 | 132200 | 4105864100 | 137300 | 137200 | 137300 | 137100 | 156 |
| 368 | 20240709 | 132100 | 4084459800 | 137200 | 137000 | 137300 | 137000 | 48 |
| 369 | 20240709 | 132000 | 4077878100 | 137000 | 137300 | 137300 | 136900 | 81 |
| 370 | 20240709 | 131900 | 4066781000 | 136900 | 137400 | 137400 | 136900 | 141 |
| 371 | 20240709 | 131800 | 4047437800 | 137300 | 137400 | 137400 | 137300 | 137 |
| 372 | 20240709 | 131700 | 4028616700 | 137300 | 137300 | 137400 | 137200 | 95 |
| 373 | 20240709 | 131600 | 4015569500 | 137200 | 137500 | 137500 | 137100 | 171 |
| 374 | 20240709 | 131500 | 3992080500 | 137600 | 137500 | 137600 | 137400 | 64 |
| 375 | 20240709 | 131400 | 3983280700 | 137500 | 137500 | 137500 | 137400 | 87 |
| 376 | 20240709 | 131300 | 3971318500 | 137500 | 137500 | 137500 | 137400 | 55 |
| 377 | 20240709 | 131200 | 3963759700 | 137600 | 137500 | 137600 | 137400 | 143 |
| 378 | 20240709 | 131100 | 3944096500 | 137500 | 137300 | 137500 | 137300 | 61 |
| 379 | 20240709 | 131000 | 3935715900 | 137200 | 137400 | 137500 | 137200 | 105 |
| 380 | 20240709 | 130900 | 3921294500 | 137500 | 137400 | 137600 | 137400 | 153 |
| 381 | 20240709 | 130800 | 3900262400 | 137400 | 137500 | 137500 | 137300 | 87 |
| 382 | 20240709 | 130700 | 3888309200 | 137500 | 137500 | 137500 | 137400 | 113 |
| 383 | 20240709 | 130600 | 3872776900 | 137400 | 137400 | 137500 | 137300 | 68 |
| 384 | 20240709 | 130500 | 3863433600 | 137400 | 137300 | 137400 | 137200 | 56 |
| 385 | 20240709 | 130400 | 3855746400 | 137200 | 137300 | 137400 | 137100 | 160 |
| 386 | 20240709 | 130300 | 3833789800 | 137300 | 137400 | 137400 | 137200 | 46 |
| 387 | 20240709 | 130200 | 3827474100 | 137300 | 137000 | 137300 | 137000 | 196 |
| 388 | 20240709 | 130100 | 3800603600 | 137100 | 137400 | 137400 | 137000 | 98 |
| 389 | 20240709 | 130000 | 3787162400 | 137400 | 137100 | 137400 | 137100 | 109 |
| 390 | 20240709 | 125900 | 3772198500 | 137100 | 137200 | 137400 | 137100 | 257 |
| 391 | 20240709 | 125800 | 3736921200 | 137300 | 137300 | 137300 | 137200 | 132 |
| 392 | 20240709 | 125700 | 3718807700 | 137200 | 137000 | 137200 | 137000 | 88 |
| 393 | 20240709 | 125600 | 3706735800 | 137200 | 137300 | 137300 | 137200 | 85 |
| 394 | 20240709 | 125500 | 3695067900 | 137200 | 137100 | 137300 | 136800 | 124 |
| 395 | 20240709 | 125400 | 3678062600 | 137200 | 137200 | 137200 | 137100 | 62 |
| 396 | 20240709 | 125300 | 3669556700 | 137100 | 136900 | 137200 | 136900 | 101 |
| 397 | 20240709 | 125200 | 3655713300 | 136900 | 136900 | 137000 | 136800 | 113 |
| 398 | 20240709 | 125100 | 3640239500 | 137000 | 137000 | 137100 | 136800 | 120 |
| 399 | 20240709 | 125000 | 3623800100 | 137000 | 136700 | 137100 | 136700 | 240 |
| 400 | 20240709 | 124900 | 3590956100 | 136800 | 136700 | 136900 | 136700 | 154 |
| 401 | 20240709 | 124800 | 3569899300 | 136700 | 136600 | 136700 | 136600 | 95 |
| 402 | 20240709 | 124700 | 3556915300 | 136700 | 136700 | 136800 | 136600 | 102 |
| 403 | 20240709 | 124600 | 3542975300 | 136600 | 136700 | 136900 | 136600 | 69 |
| 404 | 20240709 | 124500 | 3533539600 | 136700 | 136800 | 136900 | 136700 | 117 |
| 405 | 20240709 | 124400 | 3517529700 | 136800 | 136800 | 136900 | 136700 | 115 |
| 406 | 20240709 | 124300 | 3501800100 | 136800 | 136800 | 136900 | 136700 | 220 |
| 407 | 20240709 | 124200 | 3471721600 | 136900 | 137000 | 137000 | 136900 | 39 |
| 408 | 20240709 | 124100 | 3466379400 | 136800 | 137000 | 137100 | 136700 | 114 |
| 409 | 20240709 | 124000 | 3450770800 | 137000 | 137100 | 137100 | 136900 | 162 |
| 410 | 20240709 | 123900 | 3428578700 | 137100 | 137100 | 137100 | 136900 | 57 |
| 411 | 20240709 | 123800 | 3420769300 | 137000 | 136900 | 137100 | 136700 | 395 |
| 412 | 20240709 | 123700 | 3366664600 | 136800 | 136900 | 136900 | 136800 | 51 |
| 413 | 20240709 | 123600 | 3359684500 | 137000 | 136900 | 137000 | 136800 | 82 |
| 414 | 20240709 | 123500 | 3348458700 | 136900 | 136800 | 137000 | 136800 | 76 |
| 415 | 20240709 | 123400 | 3338054000 | 136800 | 136900 | 136900 | 136800 | 63 |
| 416 | 20240709 | 123300 | 3329431000 | 136800 | 136700 | 136900 | 136500 | 55 |
| 417 | 20240709 | 123200 | 3321909400 | 136800 | 136700 | 136800 | 136500 | 95 |
| 418 | 20240709 | 123100 | 3308924400 | 136600 | 136700 | 136700 | 136400 | 107 |
| 419 | 20240709 | 123000 | 3294306200 | 136700 | 136500 | 136700 | 136500 | 55 |
| 420 | 20240709 | 122900 | 3286789900 | 136700 | 136500 | 136700 | 136500 | 75 |
| 421 | 20240709 | 122800 | 3276547000 | 136600 | 136600 | 136700 | 136500 | 49 |
| 422 | 20240709 | 122700 | 3269851200 | 136700 | 136600 | 136700 | 136600 | 105 |
| 423 | 20240709 | 122600 | 3255500100 | 136700 | 136500 | 136700 | 136500 | 58 |
| 424 | 20240709 | 122500 | 3247576700 | 136600 | 136500 | 136600 | 136500 | 82 |
| 425 | 20240709 | 122400 | 3236381200 | 136500 | 136700 | 136700 | 136500 | 60 |
| 426 | 20240709 | 122300 | 3228187600 | 136700 | 136700 | 136900 | 136700 | 88 |
| 427 | 20240709 | 122200 | 3216148800 | 136700 | 136900 | 136900 | 136700 | 52 |
| 428 | 20240709 | 122100 | 3209038200 | 136800 | 136700 | 136900 | 136600 | 91 |
| 429 | 20240709 | 122000 | 3196594800 | 136800 | 137000 | 137000 | 136600 | 37 |
| 430 | 20240709 | 121900 | 3191535400 | 136700 | 136700 | 136900 | 136600 | 83 |
| 431 | 20240709 | 121800 | 3180180700 | 136800 | 136900 | 136900 | 136600 | 81 |
| 432 | 20240709 | 121700 | 3169109000 | 136800 | 136800 | 136900 | 136600 | 82 |
| 433 | 20240709 | 121600 | 3157900900 | 136600 | 136700 | 136900 | 136500 | 104 |
| 434 | 20240709 | 121500 | 3143684300 | 136600 | 136800 | 136800 | 136500 | 131 |
| 435 | 20240709 | 121400 | 3125797000 | 136900 | 136900 | 136900 | 136300 | 86 |
| 436 | 20240709 | 121300 | 3114040500 | 136500 | 136600 | 136800 | 136500 | 75 |
| 437 | 20240709 | 121200 | 3103791400 | 136600 | 136800 | 136900 | 136500 | 68 |
| 438 | 20240709 | 121100 | 3094497900 | 136800 | 136500 | 136800 | 136500 | 69 |
| 439 | 20240709 | 121000 | 3085068300 | 136600 | 136700 | 136800 | 136500 | 80 |
| 440 | 20240709 | 120900 | 3074136200 | 136700 | 136600 | 136800 | 136500 | 67 |
| 441 | 20240709 | 120800 | 3064984500 | 136600 | 136500 | 136900 | 136500 | 68 |
| 442 | 20240709 | 120700 | 3055687700 | 136400 | 136500 | 136500 | 136300 | 22 |
| 443 | 20240709 | 120600 | 3052686300 | 136500 | 136500 | 136800 | 136300 | 148 |
| 444 | 20240709 | 120500 | 3032477100 | 136800 | 136700 | 136800 | 136400 | 37 |
| 445 | 20240709 | 120400 | 3027420100 | 136800 | 136400 | 136800 | 136400 | 85 |
| 446 | 20240709 | 120300 | 3015816000 | 136500 | 136600 | 136700 | 136400 | 55 |
| 447 | 20240709 | 120200 | 3008310500 | 136600 | 136500 | 136700 | 136400 | 81 |
| 448 | 20240709 | 120100 | 2997248300 | 136500 | 136400 | 136700 | 136300 | 53 |
| 449 | 20240709 | 120000 | 2990009600 | 136400 | 136500 | 136500 | 136300 | 67 |
| 450 | 20240709 | 115900 | 2980869000 | 136500 | 136700 | 136700 | 136500 | 90 |
| 451 | 20240709 | 115800 | 2968577800 | 136600 | 136600 | 136800 | 136600 | 37 |
| 452 | 20240709 | 115700 | 2963522300 | 136600 | 136800 | 136900 | 136400 | 92 |
| 453 | 20240709 | 115600 | 2950954200 | 136800 | 136700 | 136900 | 136600 | 83 |
| 454 | 20240709 | 115500 | 2939604600 | 136700 | 136500 | 136700 | 136500 | 61 |
| 455 | 20240709 | 115400 | 2931271300 | 136500 | 136500 | 136700 | 136500 | 138 |
| 456 | 20240709 | 115300 | 2912423900 | 136600 | 136600 | 136600 | 136300 | 68 |
| 457 | 20240709 | 115200 | 2903143400 | 136600 | 136400 | 136600 | 136400 | 86 |
| 458 | 20240709 | 115100 | 2891400400 | 136300 | 136500 | 136500 | 136300 | 103 |
| 459 | 20240709 | 115000 | 2877350100 | 136500 | 136500 | 136500 | 136400 | 70 |
| 460 | 20240709 | 114900 | 2867796400 | 136500 | 136300 | 136500 | 136200 | 64 |
| 461 | 20240709 | 114800 | 2859069100 | 136300 | 136400 | 136500 | 136300 | 82 |
| 462 | 20240709 | 114700 | 2847882000 | 136400 | 136400 | 136400 | 136300 | 35 |
| 463 | 20240709 | 114600 | 2843109400 | 136400 | 136400 | 136400 | 136100 | 81 |
| 464 | 20240709 | 114500 | 2832069000 | 136400 | 136300 | 136400 | 136200 | 38 |
| 465 | 20240709 | 114400 | 2826890600 | 136300 | 136200 | 136300 | 136000 | 84 |
| 466 | 20240709 | 114300 | 2815447500 | 136200 | 136400 | 136400 | 136100 | 48 |
| 467 | 20240709 | 114200 | 2808909700 | 136300 | 136200 | 136400 | 135900 | 95 |
| 468 | 20240709 | 114100 | 2795965700 | 136100 | 136200 | 136300 | 136100 | 66 |
| 469 | 20240709 | 114000 | 2786975000 | 136300 | 136200 | 136300 | 136100 | 100 |
| 470 | 20240709 | 113900 | 2773352600 | 136300 | 136000 | 136300 | 136000 | 82 |
| 471 | 20240709 | 113800 | 2762194300 | 136000 | 136000 | 136000 | 135900 | 102 |
| 472 | 20240709 | 113700 | 2748326200 | 136000 | 136000 | 136100 | 136000 | 81 |
| 473 | 20240709 | 113600 | 2737305300 | 136100 | 136100 | 136200 | 136000 | 70 |
| 474 | 20240709 | 113500 | 2727777800 | 136000 | 136000 | 136100 | 135900 | 45 |
| 475 | 20240709 | 113400 | 2721655300 | 136000 | 136100 | 136300 | 136000 | 97 |
| 476 | 20240709 | 113300 | 2708447100 | 136000 | 136300 | 136300 | 136000 | 36 |
| 477 | 20240709 | 113200 | 2703548400 | 136100 | 136000 | 136300 | 136000 | 98 |
| 478 | 20240709 | 113100 | 2690207400 | 136000 | 136100 | 136300 | 136000 | 77 |
| 479 | 20240709 | 113000 | 2679730400 | 136000 | 136000 | 136000 | 135900 | 73 |
| 480 | 20240709 | 112900 | 2669802900 | 136000 | 136000 | 136000 | 135900 | 57 |
| 481 | 20240709 | 112800 | 2662052500 | 136000 | 136200 | 136200 | 135900 | 67 |
| 482 | 20240709 | 112700 | 2652937600 | 136200 | 136100 | 136400 | 136100 | 82 |
| 483 | 20240709 | 112600 | 2641766600 | 135900 | 136000 | 136400 | 135900 | 35 |
| 484 | 20240709 | 112500 | 2637005300 | 136000 | 136200 | 136400 | 136000 | 102 |
| 485 | 20240709 | 112400 | 2623113600 | 136200 | 136200 | 136300 | 135900 | 69 |
| 486 | 20240709 | 112300 | 2613722200 | 136300 | 136200 | 136300 | 135900 | 79 |
| 487 | 20240709 | 112200 | 2602967500 | 136100 | 136200 | 136300 | 136100 | 62 |
| 488 | 20240709 | 112100 | 2594522400 | 136100 | 136200 | 136300 | 136100 | 70 |
| 489 | 20240709 | 112000 | 2584988800 | 136200 | 136100 | 136200 | 135800 | 62 |
| 490 | 20240709 | 111900 | 2576555300 | 135800 | 136200 | 136200 | 135800 | 97 |
| 491 | 20240709 | 111800 | 2563354400 | 136200 | 136200 | 136200 | 135900 | 28 |
| 492 | 20240709 | 111700 | 2559542700 | 135900 | 136100 | 136300 | 135500 | 173 |
| 493 | 20240709 | 111600 | 2536046000 | 136100 | 136200 | 136200 | 136000 | 133 |
| 494 | 20240709 | 111500 | 2517939100 | 136200 | 136000 | 136200 | 136000 | 69 |
| 495 | 20240709 | 111400 | 2508544700 | 136000 | 135900 | 136000 | 135800 | 55 |
| 496 | 20240709 | 111300 | 2501070000 | 136000 | 135900 | 136000 | 135900 | 253 |
| 497 | 20240709 | 111200 | 2466662300 | 135900 | 135800 | 136000 | 135500 | 133 |
| 498 | 20240709 | 111100 | 2448595400 | 135700 | 136000 | 136000 | 135700 | 115 |
| 499 | 20240709 | 111000 | 2432968000 | 135900 | 135500 | 136000 | 135500 | 84 |
| 500 | 20240709 | 110900 | 2421556700 | 135700 | 135900 | 135900 | 135700 | 51 |
| 501 | 20240709 | 110800 | 2414627600 | 135900 | 136000 | 136000 | 135700 | 94 |
| 502 | 20240709 | 110700 | 2401860500 | 135900 | 135800 | 136000 | 135700 | 61 |
| 503 | 20240709 | 110600 | 2393569200 | 135800 | 135900 | 136000 | 135800 | 88 |
| 504 | 20240709 | 110500 | 2381605500 | 135900 | 135900 | 136000 | 135900 | 77 |
| 505 | 20240709 | 110400 | 2371140400 | 135900 | 135900 | 135900 | 135800 | 62 |
| 506 | 20240709 | 110300 | 2362716700 | 135900 | 135600 | 135900 | 135600 | 77 |
| 507 | 20240709 | 110200 | 2352261200 | 135700 | 135900 | 136000 | 135600 | 45 |
| 508 | 20240709 | 110100 | 2346150100 | 135800 | 135800 | 136000 | 135400 | 89 |
| 509 | 20240709 | 110000 | 2334057800 | 135800 | 136000 | 136000 | 135300 | 92 |
| 510 | 20240709 | 105900 | 2321571300 | 135900 | 135700 | 136000 | 135700 | 120 |
| 511 | 20240709 | 105800 | 2305263400 | 135600 | 135800 | 136000 | 135600 | 60 |
| 512 | 20240709 | 105700 | 2297111600 | 135900 | 135900 | 136000 | 135900 | 76 |
| 513 | 20240709 | 105600 | 2286780100 | 135800 | 135900 | 136000 | 135700 | 116 |
| 514 | 20240709 | 105500 | 2271020200 | 135800 | 135900 | 136000 | 135800 | 67 |
| 515 | 20240709 | 105400 | 2261910300 | 135900 | 135800 | 136000 | 135800 | 85 |
| 516 | 20240709 | 105300 | 2250352700 | 135800 | 135700 | 136000 | 135600 | 84 |
| 517 | 20240709 | 105200 | 2238946400 | 135700 | 136000 | 136000 | 135700 | 59 |
| 518 | 20240709 | 105100 | 2230938800 | 135800 | 135800 | 136000 | 135700 | 79 |
| 519 | 20240709 | 105000 | 2220205700 | 135800 | 135800 | 136000 | 135800 | 47 |
| 520 | 20240709 | 104900 | 2213819800 | 135800 | 135800 | 135900 | 135700 | 112 |
| 521 | 20240709 | 104800 | 2198613100 | 135900 | 135800 | 136000 | 135800 | 38 |
| 522 | 20240709 | 104700 | 2193449400 | 135800 | 136100 | 136100 | 135800 | 51 |
| 523 | 20240709 | 104600 | 2186520600 | 136100 | 135900 | 136200 | 135800 | 69 |
| 524 | 20240709 | 104500 | 2177131500 | 135800 | 135900 | 135900 | 135800 | 180 |
| 525 | 20240709 | 104400 | 2152678000 | 135900 | 136200 | 136300 | 135900 | 93 |
| 526 | 20240709 | 104300 | 2140022400 | 136200 | 136000 | 136200 | 136000 | 46 |
| 527 | 20240709 | 104200 | 2133758600 | 136000 | 136200 | 136200 | 135800 | 102 |
| 528 | 20240709 | 104100 | 2119878500 | 136100 | 136000 | 136200 | 136000 | 76 |
| 529 | 20240709 | 104000 | 2109530700 | 135900 | 136100 | 136200 | 135900 | 54 |
| 530 | 20240709 | 103900 | 2102185300 | 136100 | 136200 | 136200 | 135800 | 82 |
| 531 | 20240709 | 103800 | 2091034000 | 136200 | 136100 | 136200 | 135900 | 32 |
| 532 | 20240709 | 103700 | 2086678900 | 136000 | 136200 | 136200 | 136000 | 82 |
| 533 | 20240709 | 103600 | 2075519400 | 136100 | 136000 | 136300 | 135900 | 83 |
| 534 | 20240709 | 103500 | 2064219000 | 136200 | 136200 | 136200 | 136200 | 16 |
| 535 | 20240709 | 103400 | 2062039800 | 135800 | 136300 | 136300 | 135800 | 77 |
| 536 | 20240709 | 103300 | 2051550700 | 136300 | 136200 | 136300 | 135900 | 85 |
| 537 | 20240709 | 103200 | 2039983900 | 136200 | 136300 | 136300 | 135700 | 101 |
| 538 | 20240709 | 103100 | 2026235400 | 135800 | 136100 | 136300 | 135800 | 67 |
| 539 | 20240709 | 103000 | 2017118000 | 136100 | 135500 | 136300 | 135500 | 89 |
| 540 | 20240709 | 102900 | 2005032400 | 135600 | 135900 | 136300 | 135600 | 159 |
| 541 | 20240709 | 102800 | 1983412700 | 135900 | 136100 | 136100 | 135900 | 213 |
| 542 | 20240709 | 102700 | 1954442000 | 136200 | 136100 | 136300 | 136000 | 113 |
| 543 | 20240709 | 102600 | 1939056200 | 136100 | 135700 | 136100 | 135700 | 182 |
| 544 | 20240709 | 102500 | 1914332500 | 136000 | 135800 | 136000 | 135800 | 72 |
| 545 | 20240709 | 102400 | 1904546800 | 135800 | 136000 | 136100 | 135800 | 99 |
| 546 | 20240709 | 102300 | 1891076900 | 135900 | 136000 | 136100 | 135900 | 69 |
| 547 | 20240709 | 102200 | 1881697200 | 136000 | 135800 | 136000 | 135800 | 50 |
| 548 | 20240709 | 102100 | 1874901800 | 135800 | 136000 | 136100 | 135800 | 29 |
| 549 | 20240709 | 102000 | 1870956500 | 136000 | 135700 | 136100 | 135700 | 55 |
| 550 | 20240709 | 101900 | 1863482000 | 135700 | 135800 | 135800 | 135700 | 45 |
| 551 | 20240709 | 101800 | 1857372500 | 135800 | 136400 | 136400 | 135800 | 91 |
| 552 | 20240709 | 101700 | 1844977800 | 136400 | 136000 | 136400 | 136000 | 52 |
| 553 | 20240709 | 101600 | 1837895100 | 136000 | 135900 | 136000 | 135900 | 38 |
| 554 | 20240709 | 101500 | 1832729400 | 135800 | 135700 | 135900 | 135700 | 463 |
| 555 | 20240709 | 101400 | 1769854800 | 135800 | 135800 | 135800 | 135700 | 49 |
| 556 | 20240709 | 101300 | 1763200700 | 135800 | 135800 | 135800 | 135700 | 83 |
| 557 | 20240709 | 101200 | 1751933700 | 135700 | 135800 | 135800 | 135700 | 51 |
| 558 | 20240709 | 101100 | 1745009700 | 135800 | 135600 | 135800 | 135600 | 29 |
| 559 | 20240709 | 101000 | 1741075100 | 135400 | 135500 | 135600 | 135400 | 526 |
| 560 | 20240709 | 100900 | 1669777300 | 135400 | 135500 | 135600 | 135400 | 30 |
| 561 | 20240709 | 100800 | 1665712700 | 135500 | 135400 | 135500 | 135400 | 49 |
| 562 | 20240709 | 100700 | 1659074000 | 135400 | 135400 | 135500 | 135300 | 61 |
| 563 | 20240709 | 100600 | 1650816800 | 135400 | 135400 | 135500 | 135300 | 50 |
| 564 | 20240709 | 100500 | 1644046700 | 135400 | 135400 | 135500 | 135300 | 47 |
| 565 | 20240709 | 100400 | 1637682600 | 135300 | 135600 | 135600 | 135300 | 24 |
| 566 | 20240709 | 100300 | 1634434200 | 135600 | 135600 | 135600 | 135000 | 47 |
| 567 | 20240709 | 100200 | 1628063000 | 135600 | 135300 | 135700 | 135000 | 398 |
| 568 | 20240709 | 100100 | 1574302300 | 135700 | 135600 | 135700 | 135200 | 98 |
| 569 | 20240709 | 100000 | 1561019000 | 135600 | 135300 | 135600 | 135200 | 531 |
| 570 | 20240709 | 095900 | 1489156400 | 135300 | 135100 | 135300 | 135100 | 98 |
| 571 | 20240709 | 095800 | 1475904700 | 135100 | 135100 | 135100 | 135000 | 80 |
| 572 | 20240709 | 095700 | 1465100600 | 135100 | 135100 | 135100 | 135000 | 30 |
| 573 | 20240709 | 095600 | 1461048800 | 135200 | 135000 | 135200 | 135000 | 97 |
| 574 | 20240709 | 095500 | 1447945500 | 135000 | 135400 | 135400 | 134800 | 101 |
| 575 | 20240709 | 095400 | 1434293400 | 135300 | 134900 | 135300 | 134800 | 410 |
| 576 | 20240709 | 095300 | 1378940700 | 135000 | 134900 | 135000 | 134900 | 50 |
| 577 | 20240709 | 095200 | 1372191800 | 135000 | 134800 | 135000 | 134800 | 65 |
| 578 | 20240709 | 095100 | 1363427400 | 134700 | 134700 | 134800 | 134700 | 56 |
| 579 | 20240709 | 095000 | 1355880600 | 134800 | 134800 | 135000 | 134700 | 68 |
| 580 | 20240709 | 094900 | 1346709300 | 134900 | 135000 | 135000 | 134600 | 124 |
| 581 | 20240709 | 094800 | 1329990600 | 135100 | 135000 | 135200 | 134900 | 67 |
| 582 | 20240709 | 094700 | 1320938400 | 134900 | 135000 | 135000 | 134800 | 41 |
| 583 | 20240709 | 094600 | 1315404700 | 135000 | 135200 | 135200 | 134900 | 52 |
| 584 | 20240709 | 094500 | 1308380900 | 135200 | 134800 | 135200 | 134800 | 366 |
| 585 | 20240709 | 094400 | 1258978400 | 134900 | 134800 | 134900 | 134800 | 17 |
| 586 | 20240709 | 094300 | 1256685900 | 134800 | 134900 | 135000 | 134800 | 49 |
| 587 | 20240709 | 094200 | 1250076300 | 135000 | 134600 | 135000 | 134600 | 87 |
| 588 | 20240709 | 094100 | 1238357900 | 135000 | 135100 | 135100 | 134600 | 294 |
| 589 | 20240709 | 094000 | 1198687200 | 135100 | 135100 | 135300 | 135100 | 88 |
| 590 | 20240709 | 093900 | 1186792400 | 135200 | 135200 | 135500 | 135100 | 53 |
| 591 | 20240709 | 093800 | 1179627300 | 135200 | 134900 | 135200 | 134800 | 182 |
| 592 | 20240709 | 093700 | 1155050900 | 135000 | 134600 | 135000 | 134600 | 193 |
| 593 | 20240709 | 093600 | 1129019400 | 134800 | 134600 | 134900 | 134500 | 306 |
| 594 | 20240709 | 093500 | 1087799700 | 134600 | 134500 | 134700 | 134400 | 206 |
| 595 | 20240709 | 093400 | 1060083800 | 134500 | 134800 | 134800 | 134500 | 58 |
| 596 | 20240709 | 093300 | 1052273900 | 134800 | 134900 | 134900 | 134600 | 134 |
| 597 | 20240709 | 093200 | 1034221700 | 134800 | 135100 | 135400 | 134800 | 85 |
| 598 | 20240709 | 093100 | 1022746000 | 135700 | 135100 | 135700 | 134800 | 424 |
| 599 | 20240709 | 093000 | 965398900 | 134800 | 134500 | 134800 | 134500 | 77 |
| 600 | 20240709 | 092900 | 955031300 | 134500 | 135000 | 135100 | 134500 | 160 |
| 601 | 20240709 | 092800 | 933442200 | 135100 | 135000 | 135200 | 134900 | 183 |
| 602 | 20240709 | 092700 | 908735900 | 135000 | 134500 | 135000 | 134500 | 121 |
| 603 | 20240709 | 092600 | 892427200 | 134400 | 134400 | 134700 | 134400 | 92 |
| 604 | 20240709 | 092500 | 880060300 | 134400 | 134300 | 134400 | 134200 | 153 |
| 605 | 20240709 | 092400 | 859512700 | 134300 | 134300 | 134400 | 134300 | 152 |
| 606 | 20240709 | 092300 | 839097100 | 134200 | 134900 | 134900 | 134200 | 51 |
| 607 | 20240709 | 092200 | 832241200 | 134400 | 134200 | 134400 | 134100 | 118 |
| 608 | 20240709 | 092100 | 816403200 | 134200 | 134200 | 134400 | 134100 | 354 |
| 609 | 20240709 | 092000 | 768891700 | 134200 | 134200 | 134200 | 134100 | 130 |
| 610 | 20240709 | 091900 | 751451400 | 134100 | 134200 | 134300 | 134100 | 203 |
| 611 | 20240709 | 091800 | 724216900 | 134200 | 134300 | 134400 | 134200 | 180 |
| 612 | 20240709 | 091700 | 700032500 | 134400 | 134900 | 134900 | 134300 | 599 |
| 613 | 20240709 | 091600 | 619371500 | 134900 | 135100 | 135200 | 134900 | 160 |
| 614 | 20240709 | 091500 | 597762500 | 135100 | 135000 | 135200 | 134900 | 342 |
| 615 | 20240709 | 091400 | 551587900 | 135000 | 135100 | 135200 | 135000 | 490 |
| 616 | 20240709 | 091300 | 485354400 | 135300 | 135200 | 135300 | 135100 | 190 |
| 617 | 20240709 | 091200 | 459664000 | 135000 | 134900 | 135100 | 134800 | 170 |
| 618 | 20240709 | 091100 | 436721100 | 134900 | 135300 | 135300 | 134900 | 869 |
| 619 | 20240709 | 091000 | 319276500 | 135300 | 135500 | 135600 | 135300 | 451 |
| 620 | 20240709 | 090900 | 258209200 | 135600 | 135700 | 135700 | 135500 | 105 |
| 621 | 20240709 | 090800 | 243975400 | 135700 | 135700 | 135700 | 135600 | 40 |
| 622 | 20240709 | 090700 | 238548100 | 135700 | 136100 | 136100 | 135700 | 135 |
| 623 | 20240709 | 090600 | 220213800 | 136300 | 135800 | 136300 | 135500 | 119 |
| 624 | 20240709 | 090500 | 204062500 | 135700 | 136000 | 136000 | 135500 | 137 |
| 625 | 20240709 | 090400 | 185491300 | 135400 | 136300 | 136300 | 135400 | 305 |
| 626 | 20240709 | 090300 | 144070600 | 136300 | 136600 | 136600 | 136300 | 63 |
| 627 | 20240709 | 090200 | 135474100 | 136500 | 135900 | 136500 | 135900 | 196 |
| 628 | 20240709 | 090100 | 108815000 | 135900 | 136400 | 136400 | 135900 | 171 |
| 629 | 20240709 | 090000 | 85550200 | 136700 | 136900 | 137000 | 136500 | 615 |