31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 2066 |
| 3 | 20240709 | 183900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 4 | 20240709 | 183800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 5 | 20240709 | 183700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 6 | 20240709 | 183600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 7 | 20240709 | 183500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 8 | 20240709 | 183400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 9 | 20240709 | 183300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 10 | 20240709 | 183200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 11 | 20240709 | 183100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 12 | 20240709 | 183000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 13 | 20240709 | 182900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 14 | 20240709 | 182800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 15 | 20240709 | 182700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 16 | 20240709 | 182600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 17 | 20240709 | 182500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 18 | 20240709 | 182400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 19 | 20240709 | 182300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 20 | 20240709 | 182200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 21 | 20240709 | 182100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 22 | 20240709 | 182000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 23 | 20240709 | 181900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 24 | 20240709 | 181800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 25 | 20240709 | 181700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 26 | 20240709 | 181600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 27 | 20240709 | 181500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 28 | 20240709 | 181400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 29 | 20240709 | 181300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 30 | 20240709 | 181200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 31 | 20240709 | 181100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 32 | 20240709 | 181000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 2066 |
| 33 | 20240709 | 180900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 34 | 20240709 | 180800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 35 | 20240709 | 180700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 36 | 20240709 | 180600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 37 | 20240709 | 180500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 38 | 20240709 | 180400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 39 | 20240709 | 180300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 40 | 20240709 | 180200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 41 | 20240709 | 180100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 42 | 20240709 | 180000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 43 | 20240709 | 175900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 44 | 20240709 | 175800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 45 | 20240709 | 175700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 46 | 20240709 | 175600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 47 | 20240709 | 175500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 48 | 20240709 | 175400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 49 | 20240709 | 175300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 50 | 20240709 | 175200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 51 | 20240709 | 175100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 52 | 20240709 | 175000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 53 | 20240709 | 174900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 54 | 20240709 | 174800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 55 | 20240709 | 174700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 56 | 20240709 | 174600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 57 | 20240709 | 174500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 58 | 20240709 | 174400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 59 | 20240709 | 174300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 60 | 20240709 | 174200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 61 | 20240709 | 174100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 62 | 20240709 | 174000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 2066 |
| 63 | 20240709 | 173900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 64 | 20240709 | 173800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 65 | 20240709 | 173700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 66 | 20240709 | 173600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 67 | 20240709 | 173500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 68 | 20240709 | 173400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 69 | 20240709 | 173300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 70 | 20240709 | 173200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 71 | 20240709 | 173100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 72 | 20240709 | 173000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 73 | 20240709 | 172900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 74 | 20240709 | 172800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 75 | 20240709 | 172700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 76 | 20240709 | 172600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 77 | 20240709 | 172500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 78 | 20240709 | 172400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 79 | 20240709 | 172300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 80 | 20240709 | 172200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 81 | 20240709 | 172100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 82 | 20240709 | 172000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 83 | 20240709 | 171900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 84 | 20240709 | 171800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 85 | 20240709 | 171700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 86 | 20240709 | 171600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 87 | 20240709 | 171500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 88 | 20240709 | 171400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 89 | 20240709 | 171300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 90 | 20240709 | 171200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 91 | 20240709 | 171100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 92 | 20240709 | 171000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 2066 |
| 93 | 20240709 | 170900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 94 | 20240709 | 170800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 95 | 20240709 | 170700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 96 | 20240709 | 170600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 97 | 20240709 | 170500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 98 | 20240709 | 170400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 99 | 20240709 | 170300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 100 | 20240709 | 170200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 101 | 20240709 | 170100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 102 | 20240709 | 170000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 103 | 20240709 | 165900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 104 | 20240709 | 165800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 105 | 20240709 | 165700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 106 | 20240709 | 165600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 107 | 20240709 | 165500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 108 | 20240709 | 165400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 109 | 20240709 | 165300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 110 | 20240709 | 165200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 111 | 20240709 | 165100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 112 | 20240709 | 165000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 113 | 20240709 | 164900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 114 | 20240709 | 164800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 115 | 20240709 | 164700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 116 | 20240709 | 164600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 117 | 20240709 | 164500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 118 | 20240709 | 164400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 119 | 20240709 | 164300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 120 | 20240709 | 164200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 121 | 20240709 | 164100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 122 | 20240709 | 164000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 2066 |
| 123 | 20240709 | 163900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 124 | 20240709 | 163800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 125 | 20240709 | 163700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 126 | 20240709 | 163600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 127 | 20240709 | 163500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 128 | 20240709 | 163400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 129 | 20240709 | 163300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 130 | 20240709 | 163200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 131 | 20240709 | 163100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 132 | 20240709 | 163000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 133 | 20240709 | 162900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 134 | 20240709 | 162800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 135 | 20240709 | 162700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 136 | 20240709 | 162600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 137 | 20240709 | 162500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 138 | 20240709 | 162400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 139 | 20240709 | 162300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 140 | 20240709 | 162200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 141 | 20240709 | 162100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 142 | 20240709 | 162000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 143 | 20240709 | 161900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 144 | 20240709 | 161800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 145 | 20240709 | 161700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 146 | 20240709 | 161600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 147 | 20240709 | 161500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 148 | 20240709 | 161400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 149 | 20240709 | 161300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 150 | 20240709 | 161200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 151 | 20240709 | 161100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 152 | 20240709 | 161000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 2066 |
| 153 | 20240709 | 160900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 154 | 20240709 | 160800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 155 | 20240709 | 160700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 156 | 20240709 | 160600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 157 | 20240709 | 160500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 158 | 20240709 | 160400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 159 | 20240709 | 160300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 160 | 20240709 | 160200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 161 | 20240709 | 160100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 162 | 20240709 | 160000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 163 | 20240709 | 155900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 164 | 20240709 | 155800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 165 | 20240709 | 155700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 166 | 20240709 | 155600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 167 | 20240709 | 155500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 168 | 20240709 | 155400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 169 | 20240709 | 155300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 170 | 20240709 | 155200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 171 | 20240709 | 155100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 172 | 20240709 | 155000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 173 | 20240709 | 154900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 174 | 20240709 | 154800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 175 | 20240709 | 154700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 176 | 20240709 | 154600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 177 | 20240709 | 154500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 178 | 20240709 | 154400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 179 | 20240709 | 154300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 180 | 20240709 | 154200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 181 | 20240709 | 154100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 182 | 20240709 | 154000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 2066 |
| 183 | 20240709 | 153900 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 184 | 20240709 | 153800 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 185 | 20240709 | 153700 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 186 | 20240709 | 153600 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 187 | 20240709 | 153500 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 188 | 20240709 | 153400 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 189 | 20240709 | 153300 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 190 | 20240709 | 153200 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 191 | 20240709 | 153100 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 0 |
| 192 | 20240709 | 153000 | 9713505300 | 57100 | 57100 | 57100 | 57100 | 2066 |
| 193 | 20240709 | 152900 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 194 | 20240709 | 152800 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 195 | 20240709 | 152700 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 196 | 20240709 | 152600 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 197 | 20240709 | 152500 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 198 | 20240709 | 152400 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 199 | 20240709 | 152300 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 200 | 20240709 | 152200 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 201 | 20240709 | 152100 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 202 | 20240709 | 152000 | 9595536700 | 57100 | 57100 | 57100 | 57100 | 0 |
| 203 | 20240709 | 151900 | 9595536700 | 57100 | 57200 | 57200 | 57100 | 176 |
| 204 | 20240709 | 151800 | 9585469600 | 57200 | 57100 | 57200 | 57100 | 766 |
| 205 | 20240709 | 151700 | 9541715800 | 57100 | 57200 | 57200 | 57100 | 59 |
| 206 | 20240709 | 151600 | 9538346000 | 57200 | 57200 | 57300 | 57200 | 713 |
| 207 | 20240709 | 151500 | 9497557100 | 57300 | 57100 | 57300 | 57100 | 851 |
| 208 | 20240709 | 151400 | 9448831900 | 57100 | 57100 | 57100 | 57100 | 170 |
| 209 | 20240709 | 151300 | 9439124900 | 57100 | 57100 | 57100 | 57100 | 2 |
| 210 | 20240709 | 151200 | 9439010700 | 57100 | 57100 | 57200 | 57100 | 63 |
| 211 | 20240709 | 151100 | 9435413300 | 57100 | 57000 | 57100 | 57000 | 158 |
| 212 | 20240709 | 151000 | 9426392700 | 57100 | 57100 | 57100 | 57100 | 130 |
| 213 | 20240709 | 150900 | 9418969700 | 57000 | 57100 | 57100 | 57000 | 332 |
| 214 | 20240709 | 150800 | 9400038000 | 57100 | 57100 | 57200 | 57100 | 142 |
| 215 | 20240709 | 150700 | 9391928400 | 57200 | 57100 | 57200 | 57100 | 272 |
| 216 | 20240709 | 150600 | 9376391200 | 57100 | 57200 | 57200 | 57100 | 1258 |
| 217 | 20240709 | 150500 | 9304469900 | 57300 | 57400 | 57400 | 57300 | 96 |
| 218 | 20240709 | 150400 | 9298960700 | 57400 | 57300 | 57400 | 57300 | 168 |
| 219 | 20240709 | 150300 | 9289331500 | 57300 | 57300 | 57300 | 57200 | 361 |
| 220 | 20240709 | 150200 | 9268647700 | 57300 | 57400 | 57400 | 57300 | 89 |
| 221 | 20240709 | 150100 | 9263542200 | 57400 | 57300 | 57500 | 57300 | 85 |
| 222 | 20240709 | 150000 | 9258667100 | 57300 | 57400 | 57500 | 57300 | 159 |
| 223 | 20240709 | 145900 | 9249555100 | 57500 | 57400 | 57500 | 57300 | 661 |
| 224 | 20240709 | 145800 | 9211601600 | 57400 | 57600 | 57600 | 57400 | 964 |
| 225 | 20240709 | 145700 | 9156171000 | 57600 | 57700 | 57800 | 57600 | 224 |
| 226 | 20240709 | 145600 | 9143247800 | 57700 | 57600 | 57700 | 57600 | 102 |
| 227 | 20240709 | 145500 | 9137362500 | 57600 | 57600 | 57600 | 57500 | 312 |
| 228 | 20240709 | 145400 | 9119405000 | 57500 | 57500 | 57600 | 57500 | 80 |
| 229 | 20240709 | 145300 | 9114804900 | 57500 | 57500 | 57500 | 57500 | 283 |
| 230 | 20240709 | 145200 | 9098532400 | 57500 | 57500 | 57500 | 57400 | 140 |
| 231 | 20240709 | 145100 | 9090487400 | 57500 | 57300 | 57600 | 57300 | 2000 |
| 232 | 20240709 | 145000 | 8975703100 | 57300 | 57200 | 57300 | 57100 | 268 |
| 233 | 20240709 | 144900 | 8960357000 | 57100 | 57200 | 57300 | 57100 | 249 |
| 234 | 20240709 | 144800 | 8946111700 | 57200 | 57400 | 57400 | 57200 | 151 |
| 235 | 20240709 | 144700 | 8937474300 | 57200 | 57200 | 57200 | 57200 | 150 |
| 236 | 20240709 | 144600 | 8928894300 | 57200 | 57300 | 57300 | 57200 | 339 |
| 237 | 20240709 | 144500 | 8909500000 | 57300 | 57300 | 57300 | 57200 | 231 |
| 238 | 20240709 | 144400 | 8896267100 | 57200 | 57300 | 57300 | 57200 | 473 |
| 239 | 20240709 | 144300 | 8869208200 | 57300 | 57400 | 57400 | 57300 | 157 |
| 240 | 20240709 | 144200 | 8860209500 | 57300 | 57400 | 57500 | 57300 | 638 |
| 241 | 20240709 | 144100 | 8823630400 | 57400 | 57400 | 57500 | 57400 | 159 |
| 242 | 20240709 | 144000 | 8814503400 | 57400 | 57600 | 57700 | 57400 | 1416 |
| 243 | 20240709 | 143900 | 8733166800 | 57500 | 57900 | 58000 | 57500 | 1690 |
| 244 | 20240709 | 143800 | 8635532400 | 57900 | 58000 | 58000 | 57900 | 37 |
| 245 | 20240709 | 143700 | 8633388100 | 58100 | 58200 | 58200 | 58000 | 1099 |
| 246 | 20240709 | 143600 | 8569583900 | 58200 | 58200 | 58200 | 58100 | 222 |
| 247 | 20240709 | 143500 | 8556667500 | 58200 | 58300 | 58300 | 58100 | 676 |
| 248 | 20240709 | 143400 | 8517299200 | 58300 | 58000 | 58300 | 58000 | 928 |
| 249 | 20240709 | 143300 | 8463311500 | 58000 | 57900 | 58000 | 57900 | 1062 |
| 250 | 20240709 | 143200 | 8401736100 | 57900 | 57700 | 57900 | 57700 | 564 |
| 251 | 20240709 | 143100 | 8369106500 | 57700 | 57700 | 57700 | 57600 | 277 |
| 252 | 20240709 | 143000 | 8353149000 | 57700 | 57700 | 57800 | 57600 | 459 |
| 253 | 20240709 | 142900 | 8326692000 | 57600 | 57700 | 57700 | 57600 | 152 |
| 254 | 20240709 | 142800 | 8317927600 | 57900 | 57700 | 57900 | 57700 | 114 |
| 255 | 20240709 | 142700 | 8311349600 | 57700 | 57800 | 57800 | 57700 | 1191 |
| 256 | 20240709 | 142600 | 8242526300 | 57800 | 57900 | 57900 | 57800 | 245 |
| 257 | 20240709 | 142500 | 8228361000 | 57900 | 57800 | 58000 | 57800 | 520 |
| 258 | 20240709 | 142400 | 8198304700 | 57800 | 58000 | 58000 | 57800 | 342 |
| 259 | 20240709 | 142300 | 8178528300 | 58000 | 58000 | 58000 | 57900 | 518 |
| 260 | 20240709 | 142200 | 8148516700 | 58000 | 57900 | 58000 | 57900 | 190 |
| 261 | 20240709 | 142100 | 8137506900 | 57900 | 57900 | 58000 | 57900 | 444 |
| 262 | 20240709 | 142000 | 8111759400 | 57900 | 58100 | 58100 | 57600 | 698 |
| 263 | 20240709 | 141900 | 8071382900 | 58000 | 58200 | 58200 | 57900 | 1818 |
| 264 | 20240709 | 141800 | 7965925500 | 58200 | 57800 | 58200 | 57800 | 2897 |
| 265 | 20240709 | 141700 | 7797720700 | 57800 | 57700 | 57800 | 57700 | 482 |
| 266 | 20240709 | 141600 | 7769884100 | 57700 | 57800 | 57800 | 57700 | 181 |
| 267 | 20240709 | 141500 | 7759434000 | 57800 | 57600 | 57800 | 57600 | 202 |
| 268 | 20240709 | 141400 | 7747775200 | 57600 | 57700 | 57700 | 57600 | 126 |
| 269 | 20240709 | 141300 | 7740512700 | 57600 | 57700 | 57800 | 57500 | 632 |
| 270 | 20240709 | 141200 | 7704040600 | 57800 | 58000 | 58000 | 57500 | 3319 |
| 271 | 20240709 | 141100 | 7512190800 | 58000 | 57600 | 58000 | 57600 | 1112 |
| 272 | 20240709 | 141000 | 7448010700 | 57600 | 57400 | 57600 | 57400 | 554 |
| 273 | 20240709 | 140900 | 7416115200 | 57400 | 57700 | 57700 | 57400 | 726 |
| 274 | 20240709 | 140800 | 7374352000 | 57700 | 57000 | 57900 | 56900 | 10529 |
| 275 | 20240709 | 140700 | 6769201100 | 56900 | 57000 | 57100 | 56900 | 251 |
| 276 | 20240709 | 140600 | 6754885300 | 57000 | 57000 | 57000 | 57000 | 4 |
| 277 | 20240709 | 140500 | 6754657300 | 57000 | 57000 | 57100 | 56900 | 740 |
| 278 | 20240709 | 140400 | 6712430300 | 56900 | 56900 | 57000 | 56900 | 282 |
| 279 | 20240709 | 140300 | 6696382300 | 57000 | 57000 | 57000 | 57000 | 114 |
| 280 | 20240709 | 140200 | 6689884300 | 57000 | 57000 | 57000 | 56900 | 108 |
| 281 | 20240709 | 140100 | 6683735300 | 57000 | 57000 | 57000 | 57000 | 27 |
| 282 | 20240709 | 140000 | 6682196300 | 57000 | 57000 | 57000 | 57000 | 55 |
| 283 | 20240709 | 135900 | 6679061300 | 57100 | 57100 | 57100 | 57100 | 138 |
| 284 | 20240709 | 135800 | 6671181500 | 57100 | 57100 | 57100 | 57000 | 203 |
| 285 | 20240709 | 135700 | 6659591200 | 57000 | 57000 | 57000 | 56900 | 53 |
| 286 | 20240709 | 135600 | 6656573300 | 57000 | 57000 | 57100 | 57000 | 175 |
| 287 | 20240709 | 135500 | 6646598100 | 57100 | 57100 | 57100 | 57100 | 45 |
| 288 | 20240709 | 135400 | 6644028600 | 57100 | 57100 | 57200 | 57100 | 202 |
| 289 | 20240709 | 135300 | 6632483600 | 57100 | 57200 | 57200 | 56900 | 114 |
| 290 | 20240709 | 135200 | 6625965100 | 57200 | 56900 | 57200 | 56800 | 1194 |
| 291 | 20240709 | 135100 | 6557858200 | 56900 | 56700 | 56900 | 56700 | 709 |
| 292 | 20240709 | 135000 | 6517567300 | 56700 | 56600 | 56800 | 56600 | 43 |
| 293 | 20240709 | 134900 | 6515126200 | 56700 | 56500 | 56700 | 56400 | 1251 |
| 294 | 20240709 | 134800 | 6444259500 | 56500 | 56400 | 56600 | 56400 | 57 |
| 295 | 20240709 | 134700 | 6441034100 | 56400 | 56500 | 56600 | 56400 | 147 |
| 296 | 20240709 | 134600 | 6432728400 | 56500 | 56500 | 56500 | 56500 | 327 |
| 297 | 20240709 | 134500 | 6414252900 | 56500 | 56500 | 56500 | 56500 | 6 |
| 298 | 20240709 | 134400 | 6413913900 | 56600 | 56600 | 56600 | 56600 | 9 |
| 299 | 20240709 | 134300 | 6413404500 | 56600 | 56600 | 56600 | 56600 | 29 |
| 300 | 20240709 | 134200 | 6411763100 | 56600 | 56300 | 56600 | 56300 | 202 |
| 301 | 20240709 | 134100 | 6400348300 | 56300 | 56400 | 56400 | 56300 | 30 |
| 302 | 20240709 | 134000 | 6398659100 | 56400 | 56300 | 56400 | 56300 | 5 |
| 303 | 20240709 | 133900 | 6398377500 | 56300 | 56400 | 56400 | 56300 | 19 |
| 304 | 20240709 | 133800 | 6397306800 | 56400 | 56400 | 56400 | 56300 | 151 |
| 305 | 20240709 | 133700 | 6388793900 | 56400 | 56300 | 56400 | 56300 | 5 |
| 306 | 20240709 | 133600 | 6388512000 | 56400 | 56300 | 56400 | 56200 | 370 |
| 307 | 20240709 | 133500 | 6367692800 | 56300 | 56300 | 56300 | 56300 | 120 |
| 308 | 20240709 | 133400 | 6360936800 | 56300 | 56300 | 56300 | 56300 | 171 |
| 309 | 20240709 | 133300 | 6351309500 | 56300 | 56400 | 56400 | 56300 | 46 |
| 310 | 20240709 | 133200 | 6348715300 | 56400 | 56400 | 56400 | 56400 | 11 |
| 311 | 20240709 | 133100 | 6348094900 | 56400 | 56400 | 56400 | 56400 | 89 |
| 312 | 20240709 | 133000 | 6343075300 | 56500 | 56400 | 56500 | 56400 | 17 |
| 313 | 20240709 | 132900 | 6342116000 | 56400 | 56400 | 56400 | 56400 | 159 |
| 314 | 20240709 | 132800 | 6333148400 | 56400 | 56400 | 56400 | 56400 | 3 |
| 315 | 20240709 | 132700 | 6332979200 | 56500 | 56600 | 56600 | 56500 | 20 |
| 316 | 20240709 | 132600 | 6331849000 | 56500 | 56500 | 56500 | 56500 | 15 |
| 317 | 20240709 | 132500 | 6331001500 | 56500 | 56500 | 56500 | 56500 | 530 |
| 318 | 20240709 | 132400 | 6301056500 | 56500 | 56500 | 56500 | 56500 | 1 |
| 319 | 20240709 | 132300 | 6301000000 | 56500 | 56500 | 56500 | 56500 | 41 |
| 320 | 20240709 | 132200 | 6298683500 | 56500 | 56500 | 56500 | 56500 | 206 |
| 321 | 20240709 | 132100 | 6287044500 | 56600 | 56800 | 56800 | 56600 | 326 |
| 322 | 20240709 | 132000 | 6268574400 | 56800 | 56700 | 56800 | 56700 | 49 |
| 323 | 20240709 | 131900 | 6265794100 | 56700 | 56700 | 56700 | 56700 | 2 |
| 324 | 20240709 | 131800 | 6265680700 | 56800 | 56800 | 56800 | 56800 | 422 |
| 325 | 20240709 | 131700 | 6241711100 | 56800 | 56800 | 56800 | 56800 | 113 |
| 326 | 20240709 | 131600 | 6235292700 | 56800 | 56800 | 56800 | 56700 | 700 |
| 327 | 20240709 | 131500 | 6195534700 | 57000 | 57000 | 57100 | 57000 | 121 |
| 328 | 20240709 | 131400 | 6188634800 | 57000 | 57000 | 57000 | 57000 | 65 |
| 329 | 20240709 | 131300 | 6184929800 | 57000 | 57000 | 57000 | 56800 | 266 |
| 330 | 20240709 | 131200 | 6169781500 | 57000 | 57100 | 57100 | 57000 | 13 |
| 331 | 20240709 | 131100 | 6169040200 | 57100 | 57200 | 57400 | 57100 | 2251 |
| 332 | 20240709 | 131000 | 6039985600 | 57200 | 56900 | 57200 | 56600 | 1944 |
| 333 | 20240709 | 130900 | 5929742200 | 56900 | 56900 | 56900 | 56900 | 10 |
| 334 | 20240709 | 130800 | 5929173200 | 56900 | 57000 | 57000 | 56900 | 98 |
| 335 | 20240709 | 130700 | 5923595000 | 57000 | 56900 | 57000 | 56900 | 43 |
| 336 | 20240709 | 130600 | 5921145100 | 56900 | 57200 | 57200 | 56900 | 33 |
| 337 | 20240709 | 130500 | 5919267100 | 56800 | 57200 | 57300 | 56800 | 574 |
| 338 | 20240709 | 130400 | 5886430700 | 57300 | 56700 | 57300 | 56300 | 6591 |
| 339 | 20240709 | 130300 | 5512226800 | 56700 | 56600 | 56700 | 56600 | 214 |
| 340 | 20240709 | 130200 | 5500104400 | 56500 | 56600 | 56600 | 56500 | 16 |
| 341 | 20240709 | 130100 | 5499199100 | 56600 | 56500 | 56600 | 56500 | 143 |
| 342 | 20240709 | 130000 | 5491117400 | 56600 | 56800 | 57100 | 56300 | 2432 |
| 343 | 20240709 | 125900 | 5352561300 | 56800 | 56900 | 56900 | 56500 | 2124 |
| 344 | 20240709 | 125800 | 5232509100 | 56900 | 56900 | 56900 | 56900 | 4 |
| 345 | 20240709 | 125700 | 5232281500 | 56700 | 57000 | 57000 | 56600 | 61 |
| 346 | 20240709 | 125600 | 5228822600 | 57100 | 57000 | 57100 | 56400 | 2031 |
| 347 | 20240709 | 125500 | 5113652100 | 57300 | 56600 | 57400 | 56100 | 4936 |
| 348 | 20240709 | 125400 | 4832413200 | 56600 | 56200 | 56600 | 56200 | 2002 |
| 349 | 20240709 | 125300 | 4719460500 | 56100 | 56100 | 56100 | 56100 | 23 |
| 350 | 20240709 | 125200 | 4718170200 | 56200 | 56200 | 56200 | 56100 | 9 |
| 351 | 20240709 | 125100 | 4717665100 | 56200 | 56200 | 56200 | 56200 | 161 |
| 352 | 20240709 | 125000 | 4708616900 | 56100 | 56100 | 56100 | 56100 | 15 |
| 353 | 20240709 | 124900 | 4707775400 | 56100 | 56200 | 56200 | 56100 | 185 |
| 354 | 20240709 | 124800 | 4697396400 | 56200 | 56200 | 56200 | 56100 | 45 |
| 355 | 20240709 | 124700 | 4694868500 | 56200 | 56200 | 56200 | 56200 | 24 |
| 356 | 20240709 | 124600 | 4693519700 | 56200 | 56200 | 56200 | 56100 | 91 |
| 357 | 20240709 | 124500 | 4688412600 | 56100 | 56100 | 56200 | 56100 | 29 |
| 358 | 20240709 | 124400 | 4686784700 | 56100 | 56100 | 56100 | 56100 | 3 |
| 359 | 20240709 | 124300 | 4686616400 | 56100 | 56100 | 56100 | 56100 | 391 |
| 360 | 20240709 | 124200 | 4664681300 | 56200 | 56200 | 56200 | 56100 | 98 |
| 361 | 20240709 | 124100 | 4659182500 | 56200 | 56200 | 56200 | 56200 | 1 |
| 362 | 20240709 | 124000 | 4659126300 | 56200 | 56200 | 56200 | 56200 | 0 |
| 363 | 20240709 | 123900 | 4659126300 | 56200 | 56200 | 56200 | 56200 | 8 |
| 364 | 20240709 | 123800 | 4658676700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 365 | 20240709 | 123700 | 4658676700 | 56100 | 56100 | 56100 | 56100 | 21 |
| 366 | 20240709 | 123600 | 4657498600 | 56100 | 56100 | 56100 | 56100 | 0 |
| 367 | 20240709 | 123500 | 4657498600 | 56100 | 56100 | 56100 | 56100 | 24 |
| 368 | 20240709 | 123400 | 4656152200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 369 | 20240709 | 123300 | 4656152200 | 56000 | 56200 | 56300 | 56000 | 18 |
| 370 | 20240709 | 123200 | 4655140100 | 56300 | 56400 | 56400 | 56000 | 3 |
| 371 | 20240709 | 123100 | 4654971400 | 56400 | 56400 | 56400 | 56400 | 36 |
| 372 | 20240709 | 123000 | 4652941000 | 56500 | 56400 | 56500 | 56300 | 1077 |
| 373 | 20240709 | 122900 | 4592139400 | 56500 | 56300 | 56500 | 56300 | 927 |
| 374 | 20240709 | 122800 | 4539893500 | 56300 | 56200 | 56300 | 56200 | 447 |
| 375 | 20240709 | 122700 | 4514739100 | 56300 | 55900 | 56300 | 55900 | 909 |
| 376 | 20240709 | 122600 | 4463697400 | 56100 | 56000 | 56100 | 56000 | 101 |
| 377 | 20240709 | 122500 | 4458033500 | 55900 | 55900 | 55900 | 55900 | 16 |
| 378 | 20240709 | 122400 | 4457139100 | 56000 | 56000 | 56000 | 56000 | 0 |
| 379 | 20240709 | 122300 | 4457139100 | 56000 | 56000 | 56000 | 56000 | 20 |
| 380 | 20240709 | 122200 | 4456019100 | 56100 | 56000 | 56100 | 56000 | 16 |
| 381 | 20240709 | 122100 | 4455121700 | 56000 | 56000 | 56000 | 56000 | 2 |
| 382 | 20240709 | 122000 | 4455009700 | 55900 | 55900 | 55900 | 55900 | 0 |
| 383 | 20240709 | 121900 | 4455009700 | 55900 | 55900 | 55900 | 55900 | 107 |
| 384 | 20240709 | 121800 | 4449028400 | 55900 | 55900 | 56100 | 55900 | 156 |
| 385 | 20240709 | 121700 | 4440294600 | 56000 | 56000 | 56000 | 56000 | 1 |
| 386 | 20240709 | 121600 | 4440238600 | 56100 | 56200 | 56200 | 56100 | 7 |
| 387 | 20240709 | 121500 | 4439845700 | 56300 | 55700 | 56300 | 55700 | 1427 |
| 388 | 20240709 | 121400 | 4359806500 | 55700 | 55700 | 55700 | 55700 | 13 |
| 389 | 20240709 | 121300 | 4359082400 | 55700 | 55700 | 55700 | 55700 | 31 |
| 390 | 20240709 | 121200 | 4357355700 | 55700 | 55800 | 55800 | 55700 | 29 |
| 391 | 20240709 | 121100 | 4355739500 | 55800 | 55800 | 55800 | 55800 | 1 |
| 392 | 20240709 | 121000 | 4355683700 | 56000 | 55800 | 56000 | 55800 | 450 |
| 393 | 20240709 | 120900 | 4330486800 | 55700 | 55700 | 55700 | 55700 | 0 |
| 394 | 20240709 | 120800 | 4330486800 | 55700 | 55700 | 55700 | 55700 | 1 |
| 395 | 20240709 | 120700 | 4330431100 | 55700 | 55700 | 55700 | 55700 | 2 |
| 396 | 20240709 | 120600 | 4330319700 | 55800 | 56000 | 56000 | 55700 | 80 |
| 397 | 20240709 | 120500 | 4325841100 | 56000 | 55900 | 56000 | 55900 | 3 |
| 398 | 20240709 | 120400 | 4325673200 | 55700 | 55800 | 55800 | 55700 | 87 |
| 399 | 20240709 | 120300 | 4320823600 | 55700 | 55800 | 55900 | 55700 | 108 |
| 400 | 20240709 | 120200 | 4314791100 | 55700 | 55700 | 55700 | 55700 | 1 |
| 401 | 20240709 | 120100 | 4314735400 | 55700 | 55700 | 55700 | 55700 | 59 |
| 402 | 20240709 | 120000 | 4311449100 | 55700 | 55600 | 55700 | 55600 | 11 |
| 403 | 20240709 | 115900 | 4310837000 | 55700 | 55700 | 55700 | 55700 | 0 |
| 404 | 20240709 | 115800 | 4310837000 | 55700 | 55700 | 55700 | 55700 | 16 |
| 405 | 20240709 | 115700 | 4309945800 | 55700 | 55600 | 55700 | 55600 | 75 |
| 406 | 20240709 | 115600 | 4305769300 | 55600 | 55600 | 55600 | 55600 | 0 |
| 407 | 20240709 | 115500 | 4305769300 | 55600 | 55700 | 55700 | 55600 | 428 |
| 408 | 20240709 | 115400 | 4281951800 | 55700 | 55700 | 55700 | 55700 | 77 |
| 409 | 20240709 | 115300 | 4277662900 | 55700 | 55700 | 55700 | 55700 | 0 |
| 410 | 20240709 | 115200 | 4277662900 | 55700 | 55700 | 55700 | 55700 | 135 |
| 411 | 20240709 | 115100 | 4270143400 | 55700 | 55700 | 55700 | 55700 | 0 |
| 412 | 20240709 | 115000 | 4270143400 | 55700 | 55700 | 55700 | 55700 | 19 |
| 413 | 20240709 | 114900 | 4269085100 | 55700 | 55700 | 55700 | 55700 | 171 |
| 414 | 20240709 | 114800 | 4259560400 | 55800 | 55800 | 55800 | 55800 | 0 |
| 415 | 20240709 | 114700 | 4259560400 | 55800 | 55700 | 55800 | 55700 | 292 |
| 416 | 20240709 | 114600 | 4243286000 | 55700 | 55700 | 55700 | 55700 | 12 |
| 417 | 20240709 | 114500 | 4242617600 | 55800 | 55800 | 55800 | 55800 | 1 |
| 418 | 20240709 | 114400 | 4242561800 | 55800 | 55800 | 55800 | 55800 | 71 |
| 419 | 20240709 | 114300 | 4238600000 | 55800 | 55800 | 55800 | 55800 | 22 |
| 420 | 20240709 | 114200 | 4237372400 | 55800 | 55800 | 55800 | 55800 | 3 |
| 421 | 20240709 | 114100 | 4237205000 | 55800 | 55700 | 55800 | 55700 | 11 |
| 422 | 20240709 | 114000 | 4236592200 | 55700 | 55700 | 55700 | 55700 | 4 |
| 423 | 20240709 | 113900 | 4236369400 | 55700 | 55700 | 55700 | 55700 | 11 |
| 424 | 20240709 | 113800 | 4235756700 | 55700 | 55700 | 55700 | 55700 | 0 |
| 425 | 20240709 | 113700 | 4235756700 | 55700 | 55700 | 55700 | 55700 | 207 |
| 426 | 20240709 | 113600 | 4224226800 | 55700 | 55700 | 55700 | 55700 | 6 |
| 427 | 20240709 | 113500 | 4223892600 | 56000 | 55500 | 56000 | 55500 | 102 |
| 428 | 20240709 | 113400 | 4218184900 | 55500 | 55600 | 55600 | 55500 | 30 |
| 429 | 20240709 | 113300 | 4216518500 | 55500 | 55900 | 55900 | 55500 | 97 |
| 430 | 20240709 | 113200 | 4211099000 | 55900 | 55500 | 55900 | 55500 | 10 |
| 431 | 20240709 | 113100 | 4210542400 | 55500 | 55500 | 55500 | 55500 | 8 |
| 432 | 20240709 | 113000 | 4210098400 | 55600 | 55700 | 55800 | 55600 | 105 |
| 433 | 20240709 | 112900 | 4204250900 | 55800 | 55800 | 55800 | 55800 | 0 |
| 434 | 20240709 | 112800 | 4204250900 | 55800 | 55800 | 55800 | 55800 | 26 |
| 435 | 20240709 | 112700 | 4202800100 | 55900 | 55800 | 55900 | 55800 | 320 |
| 436 | 20240709 | 112600 | 4184917700 | 55500 | 55500 | 55500 | 55500 | 0 |
| 437 | 20240709 | 112500 | 4184917700 | 55500 | 55500 | 55500 | 55500 | 108 |
| 438 | 20240709 | 112400 | 4178923700 | 55500 | 55500 | 55500 | 55500 | 0 |
| 439 | 20240709 | 112300 | 4178923700 | 55500 | 55600 | 55600 | 55500 | 223 |
| 440 | 20240709 | 112200 | 4166542300 | 55600 | 55700 | 55700 | 55600 | 24 |
| 441 | 20240709 | 112100 | 4165207400 | 55700 | 55800 | 55800 | 55700 | 67 |
| 442 | 20240709 | 112000 | 4161471900 | 55800 | 55800 | 55800 | 55800 | 41 |
| 443 | 20240709 | 111900 | 4159184100 | 55800 | 55800 | 55800 | 55800 | 14 |
| 444 | 20240709 | 111800 | 4158402900 | 55800 | 55800 | 55800 | 55800 | 50 |
| 445 | 20240709 | 111700 | 4155612900 | 55800 | 55800 | 55800 | 55800 | 55 |
| 446 | 20240709 | 111600 | 4152543900 | 55800 | 55800 | 55800 | 55800 | 30 |
| 447 | 20240709 | 111500 | 4150869900 | 55800 | 55900 | 55900 | 55700 | 451 |
| 448 | 20240709 | 111400 | 4125738100 | 55900 | 55900 | 55900 | 55900 | 61 |
| 449 | 20240709 | 111300 | 4122328200 | 55800 | 55800 | 55800 | 55800 | 1 |
| 450 | 20240709 | 111200 | 4122272400 | 55800 | 55800 | 55800 | 55800 | 14 |
| 451 | 20240709 | 111100 | 4121491200 | 56000 | 56000 | 56000 | 56000 | 0 |
| 452 | 20240709 | 111000 | 4121491200 | 56000 | 56000 | 56000 | 55900 | 161 |
| 453 | 20240709 | 110900 | 4112479100 | 55900 | 55900 | 55900 | 55900 | 335 |
| 454 | 20240709 | 110800 | 4093752600 | 56000 | 55900 | 56000 | 55900 | 151 |
| 455 | 20240709 | 110700 | 4085310800 | 56300 | 56300 | 56300 | 56300 | 0 |
| 456 | 20240709 | 110600 | 4085310800 | 56300 | 55800 | 56400 | 55800 | 118 |
| 457 | 20240709 | 110500 | 4078670400 | 56300 | 55700 | 56300 | 55700 | 334 |
| 458 | 20240709 | 110400 | 4059915300 | 55800 | 55800 | 55800 | 55800 | 0 |
| 459 | 20240709 | 110300 | 4059915300 | 55800 | 55800 | 55800 | 55800 | 0 |
| 460 | 20240709 | 110200 | 4059915300 | 55800 | 55600 | 55800 | 55600 | 42 |
| 461 | 20240709 | 110100 | 4057571900 | 55600 | 55700 | 55700 | 55600 | 26 |
| 462 | 20240709 | 110000 | 4056124300 | 55700 | 55600 | 55700 | 55600 | 128 |
| 463 | 20240709 | 105900 | 4049001500 | 55600 | 55600 | 55600 | 55600 | 103 |
| 464 | 20240709 | 105800 | 4043274700 | 55600 | 55600 | 55600 | 55600 | 49 |
| 465 | 20240709 | 105700 | 4040550300 | 55600 | 55500 | 55600 | 55500 | 79 |
| 466 | 20240709 | 105600 | 4036162000 | 55600 | 55600 | 55600 | 55600 | 61 |
| 467 | 20240709 | 105500 | 4032770400 | 55600 | 55600 | 55600 | 55600 | 19 |
| 468 | 20240709 | 105400 | 4031714000 | 55600 | 55600 | 55600 | 55600 | 19 |
| 469 | 20240709 | 105300 | 4030657600 | 55600 | 55700 | 55700 | 55600 | 188 |
| 470 | 20240709 | 105200 | 4020192600 | 55800 | 55800 | 55800 | 55800 | 17 |
| 471 | 20240709 | 105100 | 4019244000 | 55900 | 55900 | 55900 | 55900 | 4 |
| 472 | 20240709 | 105000 | 4019020400 | 55900 | 55800 | 55900 | 55800 | 266 |
| 473 | 20240709 | 104900 | 4004177200 | 55800 | 55700 | 55800 | 55700 | 66 |
| 474 | 20240709 | 104800 | 4000500500 | 55700 | 55500 | 55700 | 55500 | 17 |
| 475 | 20240709 | 104700 | 3999554000 | 55500 | 55600 | 55600 | 55500 | 202 |
| 476 | 20240709 | 104600 | 3988339900 | 55700 | 55800 | 55800 | 55500 | 1209 |
| 477 | 20240709 | 104500 | 3921162200 | 55900 | 55700 | 55900 | 55700 | 111 |
| 478 | 20240709 | 104400 | 3914973600 | 55800 | 56000 | 56000 | 55800 | 358 |
| 479 | 20240709 | 104300 | 3894980900 | 55900 | 55800 | 56100 | 55800 | 159 |
| 480 | 20240709 | 104200 | 3886105600 | 55700 | 56200 | 56200 | 55700 | 461 |
| 481 | 20240709 | 104100 | 3860327100 | 56200 | 56400 | 56400 | 56200 | 231 |
| 482 | 20240709 | 104000 | 3847340200 | 56400 | 56100 | 56400 | 56000 | 653 |
| 483 | 20240709 | 103900 | 3810624300 | 56000 | 55800 | 56000 | 55800 | 248 |
| 484 | 20240709 | 103800 | 3796760100 | 55700 | 55800 | 55800 | 55700 | 437 |
| 485 | 20240709 | 103700 | 3772396800 | 55900 | 55800 | 55900 | 55800 | 9 |
| 486 | 20240709 | 103600 | 3771894400 | 55800 | 55800 | 55800 | 55800 | 35 |
| 487 | 20240709 | 103500 | 3769941400 | 55800 | 55900 | 55900 | 55800 | 201 |
| 488 | 20240709 | 103400 | 3758707200 | 55900 | 55900 | 55900 | 55900 | 30 |
| 489 | 20240709 | 103300 | 3757030200 | 56000 | 55900 | 56000 | 55900 | 60 |
| 490 | 20240709 | 103200 | 3753671200 | 55900 | 56000 | 56000 | 55800 | 319 |
| 491 | 20240709 | 103100 | 3735850400 | 56000 | 56100 | 56100 | 56000 | 564 |
| 492 | 20240709 | 103000 | 3704217100 | 56200 | 56300 | 56300 | 56200 | 905 |
| 493 | 20240709 | 102900 | 3653329500 | 56300 | 56100 | 56300 | 56100 | 395 |
| 494 | 20240709 | 102800 | 3631104800 | 56000 | 55500 | 56000 | 55500 | 520 |
| 495 | 20240709 | 102700 | 3602069600 | 55500 | 55500 | 55700 | 55500 | 304 |
| 496 | 20240709 | 102600 | 3585149100 | 55500 | 55500 | 55600 | 55500 | 318 |
| 497 | 20240709 | 102500 | 3567489000 | 55700 | 55700 | 55700 | 55700 | 18 |
| 498 | 20240709 | 102400 | 3566486400 | 55700 | 55600 | 55700 | 55600 | 113 |
| 499 | 20240709 | 102300 | 3560200300 | 55700 | 55600 | 55700 | 55600 | 55 |
| 500 | 20240709 | 102200 | 3557142200 | 55700 | 55600 | 55700 | 55600 | 189 |
| 501 | 20240709 | 102100 | 3546632700 | 55600 | 55500 | 55600 | 55300 | 246 |
| 502 | 20240709 | 102000 | 3532969800 | 55500 | 55500 | 55500 | 55500 | 170 |
| 503 | 20240709 | 101900 | 3523534800 | 55500 | 55500 | 55500 | 55400 | 257 |
| 504 | 20240709 | 101800 | 3509273800 | 55400 | 55400 | 55400 | 55400 | 85 |
| 505 | 20240709 | 101700 | 3504564800 | 55500 | 55500 | 55500 | 55500 | 108 |
| 506 | 20240709 | 101600 | 3498570800 | 55500 | 55500 | 55500 | 55500 | 52 |
| 507 | 20240709 | 101500 | 3495684800 | 55600 | 55300 | 55600 | 55300 | 167 |
| 508 | 20240709 | 101400 | 3486421300 | 55400 | 55300 | 55400 | 55300 | 281 |
| 509 | 20240709 | 101300 | 3470860300 | 55400 | 55400 | 55400 | 55300 | 181 |
| 510 | 20240709 | 101200 | 3460835500 | 55400 | 55400 | 55500 | 55400 | 209 |
| 511 | 20240709 | 101100 | 3449256400 | 55200 | 55600 | 55600 | 54800 | 1889 |
| 512 | 20240709 | 101000 | 3344953100 | 55500 | 55700 | 55700 | 55500 | 398 |
| 513 | 20240709 | 100900 | 3322801900 | 55800 | 56000 | 56000 | 55800 | 922 |
| 514 | 20240709 | 100800 | 3271256500 | 56000 | 56100 | 56200 | 56000 | 166 |
| 515 | 20240709 | 100700 | 3261940400 | 56200 | 56100 | 56300 | 56100 | 654 |
| 516 | 20240709 | 100600 | 3225228900 | 56100 | 56000 | 56100 | 56000 | 162 |
| 517 | 20240709 | 100500 | 3216143800 | 55800 | 55800 | 55800 | 55800 | 15 |
| 518 | 20240709 | 100400 | 3215306800 | 56100 | 56000 | 56100 | 56000 | 160 |
| 519 | 20240709 | 100300 | 3206334800 | 56100 | 55800 | 56100 | 55800 | 497 |
| 520 | 20240709 | 100200 | 3178569000 | 55700 | 55700 | 55700 | 55700 | 136 |
| 521 | 20240709 | 100100 | 3170993800 | 55700 | 56000 | 56000 | 55700 | 793 |
| 522 | 20240709 | 100000 | 3126708900 | 56000 | 56100 | 56100 | 56000 | 498 |
| 523 | 20240709 | 095900 | 3098807400 | 56000 | 56200 | 56200 | 56000 | 58 |
| 524 | 20240709 | 095800 | 3095550300 | 56000 | 56100 | 56100 | 56000 | 117 |
| 525 | 20240709 | 095700 | 3088988600 | 56100 | 56000 | 56100 | 56000 | 207 |
| 526 | 20240709 | 095600 | 3077393900 | 56000 | 56200 | 56200 | 56000 | 280 |
| 527 | 20240709 | 095500 | 3061685000 | 56100 | 56200 | 56200 | 56000 | 91 |
| 528 | 20240709 | 095400 | 3056573800 | 56200 | 56100 | 56200 | 56100 | 182 |
| 529 | 20240709 | 095300 | 3046357400 | 56100 | 56100 | 56100 | 56100 | 240 |
| 530 | 20240709 | 095200 | 3032893400 | 56100 | 56000 | 56100 | 56000 | 335 |
| 531 | 20240709 | 095100 | 3014129900 | 56000 | 56000 | 56000 | 56000 | 315 |
| 532 | 20240709 | 095000 | 2996489900 | 56000 | 56100 | 56100 | 56000 | 121 |
| 533 | 20240709 | 094900 | 2989713700 | 56000 | 56000 | 56100 | 55900 | 127 |
| 534 | 20240709 | 094800 | 2982603600 | 56000 | 56000 | 56100 | 56000 | 383 |
| 535 | 20240709 | 094700 | 2961154600 | 56000 | 56000 | 56200 | 56000 | 340 |
| 536 | 20240709 | 094600 | 2942105000 | 56100 | 56100 | 56200 | 56000 | 154 |
| 537 | 20240709 | 094500 | 2933462600 | 56100 | 56100 | 56100 | 56000 | 250 |
| 538 | 20240709 | 094400 | 2919455300 | 56100 | 56100 | 56100 | 56000 | 98 |
| 539 | 20240709 | 094300 | 2913962700 | 56100 | 56000 | 56100 | 56000 | 289 |
| 540 | 20240709 | 094200 | 2897755300 | 56000 | 56000 | 56100 | 56000 | 391 |
| 541 | 20240709 | 094100 | 2875858500 | 56000 | 56000 | 56100 | 56000 | 210 |
| 542 | 20240709 | 094000 | 2864096800 | 56000 | 56100 | 56100 | 55900 | 207 |
| 543 | 20240709 | 093900 | 2852507100 | 56000 | 55900 | 56100 | 55900 | 350 |
| 544 | 20240709 | 093800 | 2832920700 | 55900 | 55800 | 55900 | 55800 | 89 |
| 545 | 20240709 | 093700 | 2827953700 | 55800 | 56000 | 56000 | 55800 | 94 |
| 546 | 20240709 | 093600 | 2822699000 | 56000 | 55700 | 56000 | 55700 | 631 |
| 547 | 20240709 | 093500 | 2787415800 | 55600 | 55400 | 55600 | 55400 | 227 |
| 548 | 20240709 | 093400 | 2774820900 | 55300 | 55100 | 55300 | 55100 | 299 |
| 549 | 20240709 | 093300 | 2758314500 | 55200 | 55400 | 55400 | 55100 | 497 |
| 550 | 20240709 | 093200 | 2730886600 | 55500 | 55600 | 55600 | 55500 | 163 |
| 551 | 20240709 | 093100 | 2721831800 | 55600 | 55500 | 55700 | 55500 | 264 |
| 552 | 20240709 | 093000 | 2707155100 | 55500 | 55600 | 55700 | 55500 | 439 |
| 553 | 20240709 | 092900 | 2682759700 | 55600 | 55800 | 55900 | 55600 | 814 |
| 554 | 20240709 | 092800 | 2637343200 | 55900 | 56300 | 56300 | 55900 | 375 |
| 555 | 20240709 | 092700 | 2616368700 | 56300 | 56300 | 56300 | 55900 | 1503 |
| 556 | 20240709 | 092600 | 2532031500 | 56300 | 56400 | 56600 | 56200 | 750 |
| 557 | 20240709 | 092500 | 2489785500 | 56300 | 56500 | 56500 | 56300 | 452 |
| 558 | 20240709 | 092400 | 2464309600 | 56400 | 56400 | 56600 | 56300 | 656 |
| 559 | 20240709 | 092300 | 2427314800 | 56300 | 56500 | 56800 | 56300 | 1156 |
| 560 | 20240709 | 092200 | 2362065600 | 56500 | 56900 | 57300 | 56500 | 3353 |
| 561 | 20240709 | 092100 | 2171583000 | 56800 | 57200 | 57400 | 56800 | 3173 |
| 562 | 20240709 | 092000 | 1990467700 | 57100 | 56400 | 57200 | 56200 | 7335 |
| 563 | 20240709 | 091900 | 1574373400 | 56800 | 57000 | 57000 | 56200 | 4525 |
| 564 | 20240709 | 091800 | 1318286000 | 57000 | 55600 | 57000 | 55600 | 4989 |
| 565 | 20240709 | 091700 | 1036650500 | 55600 | 55200 | 56000 | 55000 | 2386 |
| 566 | 20240709 | 091600 | 903748800 | 55300 | 54900 | 55300 | 54900 | 383 |
| 567 | 20240709 | 091500 | 882596800 | 54900 | 54300 | 54900 | 54300 | 1205 |
| 568 | 20240709 | 091400 | 816769600 | 54400 | 54400 | 54400 | 54300 | 426 |
| 569 | 20240709 | 091300 | 793606700 | 54500 | 54500 | 54500 | 54400 | 203 |
| 570 | 20240709 | 091200 | 782550500 | 54500 | 54500 | 54600 | 54400 | 394 |
| 571 | 20240709 | 091100 | 761084600 | 54400 | 54500 | 54500 | 54300 | 172 |
| 572 | 20240709 | 091000 | 751732600 | 54500 | 54400 | 54600 | 54300 | 124 |
| 573 | 20240709 | 090900 | 744983200 | 54600 | 54700 | 54900 | 54400 | 577 |
| 574 | 20240709 | 090800 | 713449300 | 54700 | 55000 | 55000 | 54500 | 242 |
| 575 | 20240709 | 090700 | 700195200 | 55100 | 54200 | 55100 | 54100 | 860 |
| 576 | 20240709 | 090600 | 653560500 | 54200 | 54800 | 54800 | 54200 | 1405 |
| 577 | 20240709 | 090500 | 576885000 | 54900 | 54900 | 54900 | 54800 | 200 |
| 578 | 20240709 | 090400 | 565912300 | 55200 | 55900 | 56200 | 54900 | 3642 |
| 579 | 20240709 | 090300 | 363471600 | 55900 | 55800 | 56000 | 55400 | 1745 |
| 580 | 20240709 | 090200 | 266146400 | 55800 | 55000 | 55800 | 55000 | 941 |
| 581 | 20240709 | 090100 | 214134000 | 55000 | 55000 | 55300 | 54600 | 1833 |
| 582 | 20240709 | 090000 | 113399800 | 55000 | 55100 | 55200 | 55000 | 2057 |