35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 190500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 1361 |
| 3 | 20240709 | 190400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 4 | 20240709 | 190300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 5 | 20240709 | 190200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 6 | 20240709 | 190100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 7 | 20240709 | 190000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 8 | 20240709 | 185900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 9 | 20240709 | 185800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 10 | 20240709 | 185700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 11 | 20240709 | 185600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 12 | 20240709 | 185500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 13 | 20240709 | 185400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 14 | 20240709 | 185300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 15 | 20240709 | 185200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 16 | 20240709 | 185100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 17 | 20240709 | 185000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 18 | 20240709 | 184900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 19 | 20240709 | 184800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 20 | 20240709 | 184700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 21 | 20240709 | 184600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 22 | 20240709 | 184500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 23 | 20240709 | 184400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 24 | 20240709 | 184300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 25 | 20240709 | 184200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 26 | 20240709 | 184100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 27 | 20240709 | 184000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 28 | 20240709 | 183900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 29 | 20240709 | 183800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 30 | 20240709 | 183700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 31 | 20240709 | 183600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 32 | 20240709 | 183500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 1361 |
| 33 | 20240709 | 183400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 34 | 20240709 | 183300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 35 | 20240709 | 183200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 36 | 20240709 | 183100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 37 | 20240709 | 183000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 38 | 20240709 | 182900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 39 | 20240709 | 182800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 40 | 20240709 | 182700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 41 | 20240709 | 182600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 42 | 20240709 | 182500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 43 | 20240709 | 182400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 44 | 20240709 | 182300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 45 | 20240709 | 182200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 46 | 20240709 | 182100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 47 | 20240709 | 182000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 48 | 20240709 | 181900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 49 | 20240709 | 181800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 50 | 20240709 | 181700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 51 | 20240709 | 181600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 52 | 20240709 | 181500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 53 | 20240709 | 181400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 54 | 20240709 | 181300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 55 | 20240709 | 181200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 56 | 20240709 | 181100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 57 | 20240709 | 181000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 58 | 20240709 | 180900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 59 | 20240709 | 180800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 60 | 20240709 | 180700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 61 | 20240709 | 180600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 62 | 20240709 | 180500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 1361 |
| 63 | 20240709 | 180400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 64 | 20240709 | 180300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 65 | 20240709 | 180200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 66 | 20240709 | 180100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 67 | 20240709 | 180000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 68 | 20240709 | 175900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 69 | 20240709 | 175800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 70 | 20240709 | 175700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 71 | 20240709 | 175600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 72 | 20240709 | 175500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 73 | 20240709 | 175400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 74 | 20240709 | 175300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 75 | 20240709 | 175200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 76 | 20240709 | 175100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 77 | 20240709 | 175000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 78 | 20240709 | 174900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 79 | 20240709 | 174800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 80 | 20240709 | 174700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 81 | 20240709 | 174600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 82 | 20240709 | 174500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 83 | 20240709 | 174400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 84 | 20240709 | 174300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 85 | 20240709 | 174200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 86 | 20240709 | 174100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 87 | 20240709 | 174000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 88 | 20240709 | 173900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 89 | 20240709 | 173800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 90 | 20240709 | 173700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 91 | 20240709 | 173600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 92 | 20240709 | 173500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 1361 |
| 93 | 20240709 | 173400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 94 | 20240709 | 173300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 95 | 20240709 | 173200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 96 | 20240709 | 173100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 97 | 20240709 | 173000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 98 | 20240709 | 172900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 99 | 20240709 | 172800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 100 | 20240709 | 172700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 101 | 20240709 | 172600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 102 | 20240709 | 172500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 103 | 20240709 | 172400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 104 | 20240709 | 172300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 105 | 20240709 | 172200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 106 | 20240709 | 172100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 107 | 20240709 | 172000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 108 | 20240709 | 171900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 109 | 20240709 | 171800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 110 | 20240709 | 171700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 111 | 20240709 | 171600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 112 | 20240709 | 171500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 113 | 20240709 | 171400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 114 | 20240709 | 171300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 115 | 20240709 | 171200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 116 | 20240709 | 171100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 117 | 20240709 | 171000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 118 | 20240709 | 170900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 119 | 20240709 | 170800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 120 | 20240709 | 170700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 121 | 20240709 | 170600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 122 | 20240709 | 170500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 1361 |
| 123 | 20240709 | 170400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 124 | 20240709 | 170300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 125 | 20240709 | 170200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 126 | 20240709 | 170100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 127 | 20240709 | 170000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 128 | 20240709 | 165900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 129 | 20240709 | 165800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 130 | 20240709 | 165700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 131 | 20240709 | 165600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 132 | 20240709 | 165500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 133 | 20240709 | 165400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 134 | 20240709 | 165300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 135 | 20240709 | 165200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 136 | 20240709 | 165100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 137 | 20240709 | 165000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 138 | 20240709 | 164900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 139 | 20240709 | 164800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 140 | 20240709 | 164700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 141 | 20240709 | 164600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 142 | 20240709 | 164500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 143 | 20240709 | 164400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 144 | 20240709 | 164300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 145 | 20240709 | 164200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 146 | 20240709 | 164100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 147 | 20240709 | 164000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 148 | 20240709 | 163900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 149 | 20240709 | 163800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 150 | 20240709 | 163700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 151 | 20240709 | 163600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 152 | 20240709 | 163500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 1361 |
| 153 | 20240709 | 163400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 154 | 20240709 | 163300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 155 | 20240709 | 163200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 156 | 20240709 | 163100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 157 | 20240709 | 163000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 158 | 20240709 | 162900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 159 | 20240709 | 162800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 160 | 20240709 | 162700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 161 | 20240709 | 162600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 162 | 20240709 | 162500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 163 | 20240709 | 162400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 164 | 20240709 | 162300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 165 | 20240709 | 162200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 166 | 20240709 | 162100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 167 | 20240709 | 162000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 168 | 20240709 | 161900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 169 | 20240709 | 161800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 170 | 20240709 | 161700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 171 | 20240709 | 161600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 172 | 20240709 | 161500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 173 | 20240709 | 161400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 174 | 20240709 | 161300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 175 | 20240709 | 161200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 176 | 20240709 | 161100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 177 | 20240709 | 161000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 178 | 20240709 | 160900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 179 | 20240709 | 160800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 180 | 20240709 | 160700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 181 | 20240709 | 160600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 182 | 20240709 | 160500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 1361 |
| 183 | 20240709 | 160400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 184 | 20240709 | 160300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 185 | 20240709 | 160200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 186 | 20240709 | 160100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 187 | 20240709 | 160000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 188 | 20240709 | 155900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 189 | 20240709 | 155800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 190 | 20240709 | 155700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 191 | 20240709 | 155600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 192 | 20240709 | 155500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 193 | 20240709 | 155400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 194 | 20240709 | 155300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 195 | 20240709 | 155200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 196 | 20240709 | 155100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 197 | 20240709 | 155000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 198 | 20240709 | 154900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 199 | 20240709 | 154800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 200 | 20240709 | 154700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 201 | 20240709 | 154600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 202 | 20240709 | 154500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 203 | 20240709 | 154400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 204 | 20240709 | 154300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 205 | 20240709 | 154200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 206 | 20240709 | 154100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 207 | 20240709 | 154000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 208 | 20240709 | 153900 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 209 | 20240709 | 153800 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 210 | 20240709 | 153700 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 211 | 20240709 | 153600 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 212 | 20240709 | 153500 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 1361 |
| 213 | 20240709 | 153400 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 214 | 20240709 | 153300 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 215 | 20240709 | 153200 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 216 | 20240709 | 153100 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 0 |
| 217 | 20240709 | 153000 | 10125439100 | 111800 | 111800 | 111800 | 111800 | 1361 |
| 218 | 20240709 | 152900 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 219 | 20240709 | 152800 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 220 | 20240709 | 152700 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 221 | 20240709 | 152600 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 222 | 20240709 | 152500 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 223 | 20240709 | 152400 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 224 | 20240709 | 152300 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 225 | 20240709 | 152200 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 226 | 20240709 | 152100 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 227 | 20240709 | 152000 | 9973279300 | 112100 | 112100 | 112100 | 112100 | 0 |
| 228 | 20240709 | 151900 | 9973279300 | 112100 | 111900 | 112100 | 111800 | 270 |
| 229 | 20240709 | 151800 | 9943061100 | 111800 | 111900 | 112000 | 111800 | 33 |
| 230 | 20240709 | 151700 | 9939367600 | 111900 | 111900 | 112000 | 111700 | 161 |
| 231 | 20240709 | 151600 | 9921356700 | 112000 | 111900 | 112000 | 111700 | 152 |
| 232 | 20240709 | 151500 | 9904356100 | 112000 | 111900 | 112100 | 111800 | 85 |
| 233 | 20240709 | 151400 | 9894842300 | 112000 | 111900 | 112200 | 111800 | 317 |
| 234 | 20240709 | 151300 | 9859308200 | 112200 | 111800 | 112300 | 111700 | 789 |
| 235 | 20240709 | 151200 | 9770931700 | 111900 | 111500 | 111900 | 111400 | 126 |
| 236 | 20240709 | 151100 | 9756869200 | 111400 | 111500 | 111500 | 111400 | 265 |
| 237 | 20240709 | 151000 | 9727333600 | 111500 | 111400 | 111600 | 111400 | 76 |
| 238 | 20240709 | 150900 | 9718859800 | 111400 | 111300 | 111400 | 111300 | 107 |
| 239 | 20240709 | 150800 | 9706949300 | 111300 | 111400 | 111500 | 111300 | 416 |
| 240 | 20240709 | 150700 | 9660618400 | 111400 | 111400 | 111400 | 111300 | 440 |
| 241 | 20240709 | 150600 | 9611616000 | 111400 | 111400 | 111400 | 111300 | 166 |
| 242 | 20240709 | 150500 | 9593129100 | 111500 | 111500 | 111500 | 111400 | 21 |
| 243 | 20240709 | 150400 | 9590788800 | 111400 | 111500 | 111600 | 111400 | 132 |
| 244 | 20240709 | 150300 | 9576072000 | 111500 | 111400 | 111600 | 111400 | 116 |
| 245 | 20240709 | 150200 | 9563138800 | 111300 | 111300 | 111400 | 111300 | 122 |
| 246 | 20240709 | 150100 | 9549559200 | 111300 | 111200 | 111300 | 111100 | 299 |
| 247 | 20240709 | 150000 | 9516310600 | 111100 | 111300 | 111300 | 111000 | 1314 |
| 248 | 20240709 | 145900 | 9370252100 | 111300 | 111900 | 112000 | 111300 | 2786 |
| 249 | 20240709 | 145800 | 9059212600 | 111900 | 112000 | 112000 | 111800 | 47 |
| 250 | 20240709 | 145700 | 9053953500 | 111800 | 112100 | 112100 | 111800 | 414 |
| 251 | 20240709 | 145600 | 9007596600 | 112200 | 112000 | 112200 | 112000 | 63 |
| 252 | 20240709 | 145500 | 9000532600 | 112000 | 112000 | 112000 | 112000 | 11 |
| 253 | 20240709 | 145400 | 8999300600 | 112000 | 111900 | 112100 | 111900 | 28 |
| 254 | 20240709 | 145300 | 8996164000 | 111900 | 112100 | 112100 | 111800 | 505 |
| 255 | 20240709 | 145200 | 8939649600 | 112100 | 112100 | 112100 | 112100 | 4 |
| 256 | 20240709 | 145100 | 8939201200 | 111900 | 112200 | 112300 | 111900 | 1041 |
| 257 | 20240709 | 145000 | 8822573100 | 112300 | 112300 | 112300 | 112200 | 60 |
| 258 | 20240709 | 144900 | 8815835300 | 112200 | 112100 | 112300 | 112100 | 147 |
| 259 | 20240709 | 144800 | 8799342700 | 112200 | 112200 | 112200 | 112200 | 14 |
| 260 | 20240709 | 144700 | 8797771900 | 112200 | 112200 | 112200 | 112100 | 25 |
| 261 | 20240709 | 144600 | 8794967500 | 112100 | 112100 | 112100 | 112100 | 3 |
| 262 | 20240709 | 144500 | 8794631200 | 112100 | 112200 | 112200 | 112100 | 100 |
| 263 | 20240709 | 144400 | 8783416200 | 112100 | 112100 | 112100 | 112100 | 2 |
| 264 | 20240709 | 144300 | 8783192000 | 112000 | 112100 | 112100 | 112000 | 104 |
| 265 | 20240709 | 144200 | 8771534100 | 112100 | 112100 | 112100 | 112000 | 64 |
| 266 | 20240709 | 144100 | 8764359900 | 112100 | 112100 | 112200 | 112000 | 425 |
| 267 | 20240709 | 144000 | 8716719800 | 112100 | 112000 | 112100 | 112000 | 114 |
| 268 | 20240709 | 143900 | 8703950000 | 112000 | 112100 | 112100 | 112000 | 17 |
| 269 | 20240709 | 143800 | 8702045900 | 112000 | 112100 | 112100 | 112000 | 63 |
| 270 | 20240709 | 143700 | 8694987000 | 112000 | 112100 | 112100 | 112000 | 15 |
| 271 | 20240709 | 143600 | 8693306600 | 112100 | 112100 | 112100 | 112100 | 13 |
| 272 | 20240709 | 143500 | 8691849300 | 112100 | 112000 | 112100 | 112000 | 80 |
| 273 | 20240709 | 143400 | 8682881900 | 112100 | 112000 | 112100 | 112000 | 96 |
| 274 | 20240709 | 143300 | 8672129800 | 112000 | 112100 | 112200 | 111900 | 484 |
| 275 | 20240709 | 143200 | 8617924800 | 112100 | 112100 | 112100 | 112000 | 198 |
| 276 | 20240709 | 143100 | 8595738100 | 112100 | 112100 | 112100 | 112000 | 80 |
| 277 | 20240709 | 143000 | 8586774800 | 112100 | 112000 | 112200 | 112000 | 6 |
| 278 | 20240709 | 142900 | 8586101900 | 112000 | 112300 | 112300 | 112000 | 691 |
| 279 | 20240709 | 142800 | 8508630400 | 112300 | 112300 | 112300 | 112300 | 3 |
| 280 | 20240709 | 142700 | 8508293500 | 112300 | 112300 | 112400 | 112300 | 53 |
| 281 | 20240709 | 142600 | 8502340400 | 112300 | 112300 | 112300 | 112200 | 154 |
| 282 | 20240709 | 142500 | 8485060200 | 112300 | 112300 | 112300 | 112200 | 20 |
| 283 | 20240709 | 142400 | 8482814300 | 112300 | 112200 | 112400 | 112200 | 44 |
| 284 | 20240709 | 142300 | 8477872900 | 112200 | 112300 | 112300 | 112200 | 143 |
| 285 | 20240709 | 142200 | 8461817800 | 112300 | 112500 | 112500 | 112300 | 93 |
| 286 | 20240709 | 142100 | 8451360100 | 112500 | 112500 | 112500 | 112500 | 28 |
| 287 | 20240709 | 142000 | 8448210100 | 112400 | 112500 | 112600 | 112400 | 66 |
| 288 | 20240709 | 141900 | 8440782100 | 112400 | 112300 | 112600 | 112200 | 107 |
| 289 | 20240709 | 141800 | 8428757200 | 112300 | 112100 | 112300 | 112000 | 89 |
| 290 | 20240709 | 141700 | 8418776200 | 112100 | 111900 | 112100 | 111900 | 6 |
| 291 | 20240709 | 141600 | 8418104600 | 111900 | 112000 | 112200 | 111800 | 205 |
| 292 | 20240709 | 141500 | 8395157800 | 111800 | 112500 | 112500 | 111800 | 1558 |
| 293 | 20240709 | 141400 | 8220604500 | 112500 | 112600 | 112600 | 112400 | 773 |
| 294 | 20240709 | 141300 | 8133663000 | 112600 | 112800 | 112800 | 112500 | 542 |
| 295 | 20240709 | 141200 | 8072603100 | 112800 | 112800 | 112900 | 112800 | 6 |
| 296 | 20240709 | 141100 | 8071926100 | 112800 | 113000 | 113000 | 112800 | 85 |
| 297 | 20240709 | 141000 | 8062332300 | 113000 | 112900 | 113100 | 112800 | 47 |
| 298 | 20240709 | 140900 | 8057022200 | 112900 | 112700 | 112900 | 112600 | 386 |
| 299 | 20240709 | 140800 | 8013528800 | 112700 | 112900 | 112900 | 112700 | 356 |
| 300 | 20240709 | 140700 | 7973361100 | 112900 | 113600 | 113600 | 112900 | 3102 |
| 301 | 20240709 | 140600 | 7622399500 | 113400 | 113400 | 113400 | 113400 | 0 |
| 302 | 20240709 | 140500 | 7622399500 | 113400 | 113600 | 113600 | 113400 | 209 |
| 303 | 20240709 | 140400 | 7598676500 | 113600 | 113600 | 113600 | 113600 | 6 |
| 304 | 20240709 | 140300 | 7597994900 | 113400 | 113500 | 113500 | 113400 | 40 |
| 305 | 20240709 | 140200 | 7593455100 | 113500 | 113500 | 113500 | 113400 | 13 |
| 306 | 20240709 | 140100 | 7591979900 | 113400 | 113600 | 113600 | 113400 | 35 |
| 307 | 20240709 | 140000 | 7588006500 | 113500 | 113500 | 113600 | 113500 | 65 |
| 308 | 20240709 | 135900 | 7580625000 | 113400 | 113400 | 113400 | 113300 | 118 |
| 309 | 20240709 | 135800 | 7567250300 | 113400 | 113300 | 113400 | 113300 | 15 |
| 310 | 20240709 | 135700 | 7565550500 | 113300 | 113400 | 113500 | 113300 | 244 |
| 311 | 20240709 | 135600 | 7537880700 | 113300 | 113400 | 113400 | 113300 | 140 |
| 312 | 20240709 | 135500 | 7522011900 | 113300 | 113400 | 113400 | 113300 | 2 |
| 313 | 20240709 | 135400 | 7521785200 | 113400 | 113400 | 113500 | 113300 | 151 |
| 314 | 20240709 | 135300 | 7504667100 | 113200 | 113400 | 113400 | 113200 | 922 |
| 315 | 20240709 | 135200 | 7400170300 | 113400 | 113800 | 113800 | 113400 | 511 |
| 316 | 20240709 | 135100 | 7342117700 | 113800 | 113800 | 113900 | 113700 | 34 |
| 317 | 20240709 | 135000 | 7338247600 | 114000 | 113800 | 114000 | 113800 | 23 |
| 318 | 20240709 | 134900 | 7335626200 | 113900 | 113900 | 113900 | 113800 | 101 |
| 319 | 20240709 | 134800 | 7324122800 | 113800 | 113800 | 113800 | 113800 | 1 |
| 320 | 20240709 | 134700 | 7324009000 | 113700 | 113900 | 114000 | 113700 | 161 |
| 321 | 20240709 | 134600 | 7305671800 | 113900 | 113900 | 113900 | 113900 | 14 |
| 322 | 20240709 | 134500 | 7304077200 | 113800 | 113900 | 113900 | 113800 | 18 |
| 323 | 20240709 | 134400 | 7302027800 | 113700 | 113800 | 113800 | 113700 | 25 |
| 324 | 20240709 | 134300 | 7299182900 | 113700 | 113700 | 113700 | 113700 | 0 |
| 325 | 20240709 | 134200 | 7299182900 | 113700 | 113600 | 113700 | 113600 | 24 |
| 326 | 20240709 | 134100 | 7296454900 | 113500 | 113500 | 113500 | 113500 | 0 |
| 327 | 20240709 | 134000 | 7296454900 | 113500 | 113500 | 113500 | 113500 | 11 |
| 328 | 20240709 | 133900 | 7295206400 | 113500 | 113500 | 113500 | 113500 | 0 |
| 329 | 20240709 | 133800 | 7295206400 | 113500 | 113500 | 113500 | 113500 | 5 |
| 330 | 20240709 | 133700 | 7294638900 | 113500 | 113500 | 113500 | 113400 | 26 |
| 331 | 20240709 | 133600 | 7291689000 | 113500 | 113500 | 113500 | 113400 | 23 |
| 332 | 20240709 | 133500 | 7289078600 | 113400 | 113400 | 113400 | 113400 | 1 |
| 333 | 20240709 | 133400 | 7288965200 | 113400 | 113400 | 113400 | 113400 | 0 |
| 334 | 20240709 | 133300 | 7288965200 | 113400 | 113400 | 113400 | 113400 | 0 |
| 335 | 20240709 | 133200 | 7288965200 | 113400 | 113400 | 113400 | 113400 | 58 |
| 336 | 20240709 | 133100 | 7282388000 | 113400 | 113500 | 113500 | 113400 | 11 |
| 337 | 20240709 | 133000 | 7281139600 | 113500 | 113500 | 113500 | 113500 | 1 |
| 338 | 20240709 | 132900 | 7281026100 | 113400 | 113400 | 113400 | 113400 | 68 |
| 339 | 20240709 | 132800 | 7273314900 | 113400 | 113500 | 113500 | 113400 | 68 |
| 340 | 20240709 | 132700 | 7265597200 | 113500 | 113500 | 113500 | 113500 | 38 |
| 341 | 20240709 | 132600 | 7261284200 | 113500 | 113500 | 113500 | 113500 | 241 |
| 342 | 20240709 | 132500 | 7233930700 | 113600 | 113500 | 113600 | 113500 | 24 |
| 343 | 20240709 | 132400 | 7231206200 | 113500 | 113700 | 113700 | 113500 | 11 |
| 344 | 20240709 | 132300 | 7229957400 | 113500 | 113600 | 113600 | 113500 | 21 |
| 345 | 20240709 | 132200 | 7227573200 | 113500 | 113500 | 113500 | 113500 | 1 |
| 346 | 20240709 | 132100 | 7227459700 | 113500 | 113600 | 113600 | 113400 | 544 |
| 347 | 20240709 | 132000 | 7165689800 | 113800 | 113800 | 113800 | 113600 | 179 |
| 348 | 20240709 | 131900 | 7145337500 | 113800 | 113800 | 113800 | 113800 | 5 |
| 349 | 20240709 | 131800 | 7144768500 | 114000 | 113700 | 114000 | 113700 | 11 |
| 350 | 20240709 | 131700 | 7143517200 | 113700 | 114000 | 114000 | 113700 | 44 |
| 351 | 20240709 | 131600 | 7138509900 | 114000 | 114000 | 114000 | 114000 | 1 |
| 352 | 20240709 | 131500 | 7138395900 | 114000 | 114000 | 114000 | 114000 | 2 |
| 353 | 20240709 | 131400 | 7138167900 | 114000 | 113900 | 114000 | 113600 | 841 |
| 354 | 20240709 | 131300 | 7042515600 | 113900 | 114000 | 114000 | 113900 | 47 |
| 355 | 20240709 | 131200 | 7037160700 | 113900 | 113900 | 113900 | 113900 | 0 |
| 356 | 20240709 | 131100 | 7037160700 | 113900 | 114100 | 114100 | 113900 | 139 |
| 357 | 20240709 | 131000 | 7021315200 | 114000 | 114100 | 114100 | 114000 | 55 |
| 358 | 20240709 | 130900 | 7015043700 | 114100 | 114100 | 114100 | 114000 | 86 |
| 359 | 20240709 | 130800 | 7005234400 | 114100 | 113700 | 114100 | 113700 | 15 |
| 360 | 20240709 | 130700 | 7003524600 | 113700 | 113700 | 113700 | 113700 | 0 |
| 361 | 20240709 | 130600 | 7003524600 | 113700 | 113700 | 113700 | 113700 | 50 |
| 362 | 20240709 | 130500 | 6997839600 | 113700 | 113700 | 113700 | 113700 | 3 |
| 363 | 20240709 | 130400 | 6997498500 | 113700 | 113900 | 113900 | 113700 | 35 |
| 364 | 20240709 | 130300 | 6993513300 | 113700 | 113700 | 113700 | 113700 | 3 |
| 365 | 20240709 | 130200 | 6993172200 | 113700 | 113400 | 113700 | 113400 | 32 |
| 366 | 20240709 | 130100 | 6989538900 | 113400 | 113500 | 113500 | 113400 | 96 |
| 367 | 20240709 | 130000 | 6978648200 | 113400 | 113500 | 113500 | 113400 | 14 |
| 368 | 20240709 | 125900 | 6977060400 | 113400 | 113600 | 113600 | 113400 | 521 |
| 369 | 20240709 | 125800 | 6917925700 | 113500 | 113500 | 113600 | 113500 | 156 |
| 370 | 20240709 | 125700 | 6900218100 | 113500 | 113500 | 113600 | 113500 | 118 |
| 371 | 20240709 | 125600 | 6886824500 | 113500 | 113700 | 113700 | 113500 | 93 |
| 372 | 20240709 | 125500 | 6876265700 | 113600 | 113600 | 113600 | 113600 | 99 |
| 373 | 20240709 | 125400 | 6865019300 | 113600 | 113700 | 113700 | 113600 | 12 |
| 374 | 20240709 | 125300 | 6863655000 | 113700 | 113800 | 113800 | 113700 | 15 |
| 375 | 20240709 | 125200 | 6861948200 | 113800 | 113700 | 113800 | 113600 | 8 |
| 376 | 20240709 | 125100 | 6861038100 | 113600 | 113800 | 113800 | 113600 | 156 |
| 377 | 20240709 | 125000 | 6843305700 | 113800 | 113900 | 113900 | 113800 | 3 |
| 378 | 20240709 | 124900 | 6842964200 | 113700 | 113800 | 114000 | 113700 | 18 |
| 379 | 20240709 | 124800 | 6840915400 | 113600 | 113600 | 113600 | 113600 | 1 |
| 380 | 20240709 | 124700 | 6840801800 | 113600 | 113800 | 113800 | 113600 | 171 |
| 381 | 20240709 | 124600 | 6821353500 | 113900 | 113800 | 113900 | 113600 | 55 |
| 382 | 20240709 | 124500 | 6815102700 | 113800 | 113700 | 113800 | 113700 | 26 |
| 383 | 20240709 | 124400 | 6812145900 | 113800 | 113800 | 113800 | 113800 | 2 |
| 384 | 20240709 | 124300 | 6811918300 | 113700 | 113700 | 113700 | 113700 | 3 |
| 385 | 20240709 | 124200 | 6811577200 | 113700 | 113700 | 113700 | 113700 | 13 |
| 386 | 20240709 | 124100 | 6810099100 | 113700 | 113600 | 113700 | 113600 | 125 |
| 387 | 20240709 | 124000 | 6795895400 | 113600 | 113700 | 113700 | 113600 | 17 |
| 388 | 20240709 | 123900 | 6793963400 | 113700 | 113600 | 113700 | 113600 | 14 |
| 389 | 20240709 | 123800 | 6792372100 | 113800 | 113600 | 113800 | 113600 | 31 |
| 390 | 20240709 | 123700 | 6788849100 | 113800 | 113800 | 113800 | 113800 | 6 |
| 391 | 20240709 | 123600 | 6788166300 | 113800 | 113800 | 113800 | 113800 | 10 |
| 392 | 20240709 | 123500 | 6787028300 | 113800 | 113300 | 113800 | 113200 | 198 |
| 393 | 20240709 | 123400 | 6764598600 | 113300 | 113400 | 113400 | 113200 | 359 |
| 394 | 20240709 | 123300 | 6723930500 | 113400 | 113600 | 114000 | 113400 | 160 |
| 395 | 20240709 | 123200 | 6705765100 | 113600 | 113700 | 113800 | 113600 | 113 |
| 396 | 20240709 | 123100 | 6692913200 | 113800 | 113600 | 113800 | 113500 | 53 |
| 397 | 20240709 | 123000 | 6686888800 | 113600 | 113500 | 113600 | 113500 | 6 |
| 398 | 20240709 | 122900 | 6686207300 | 113500 | 113500 | 113500 | 113500 | 9 |
| 399 | 20240709 | 122800 | 6685185800 | 113500 | 113300 | 113500 | 113200 | 284 |
| 400 | 20240709 | 122700 | 6653023300 | 113300 | 113600 | 113600 | 113300 | 146 |
| 401 | 20240709 | 122600 | 6636465200 | 113300 | 113400 | 113500 | 113300 | 190 |
| 402 | 20240709 | 122500 | 6614918700 | 113400 | 113500 | 113600 | 113400 | 150 |
| 403 | 20240709 | 122400 | 6597904300 | 113400 | 113500 | 113600 | 113400 | 601 |
| 404 | 20240709 | 122300 | 6529719500 | 113600 | 113900 | 113900 | 113500 | 742 |
| 405 | 20240709 | 122200 | 6445360800 | 113900 | 114100 | 114200 | 113900 | 836 |
| 406 | 20240709 | 122100 | 6350055300 | 114300 | 114100 | 114300 | 114000 | 76 |
| 407 | 20240709 | 122000 | 6341383500 | 114000 | 114100 | 114100 | 114000 | 55 |
| 408 | 20240709 | 121900 | 6335109000 | 114100 | 114200 | 114200 | 114000 | 365 |
| 409 | 20240709 | 121800 | 6293458000 | 114400 | 114300 | 114400 | 114200 | 49 |
| 410 | 20240709 | 121700 | 6287860400 | 114200 | 114400 | 114400 | 114200 | 102 |
| 411 | 20240709 | 121600 | 6276201600 | 114300 | 114400 | 114400 | 114300 | 41 |
| 412 | 20240709 | 121500 | 6271511400 | 114500 | 114500 | 114500 | 114400 | 23 |
| 413 | 20240709 | 121400 | 6268878000 | 114500 | 114500 | 114500 | 114500 | 8 |
| 414 | 20240709 | 121300 | 6267962000 | 114300 | 114300 | 114300 | 114300 | 8 |
| 415 | 20240709 | 121200 | 6267047600 | 114300 | 114300 | 114300 | 114300 | 0 |
| 416 | 20240709 | 121100 | 6267047600 | 114300 | 114300 | 114300 | 114200 | 33 |
| 417 | 20240709 | 121000 | 6263276100 | 114300 | 114300 | 114300 | 114100 | 67 |
| 418 | 20240709 | 120900 | 6255625800 | 114300 | 114300 | 114300 | 114300 | 2 |
| 419 | 20240709 | 120800 | 6255397200 | 114100 | 114200 | 114200 | 114100 | 118 |
| 420 | 20240709 | 120700 | 6241931800 | 114100 | 114400 | 114400 | 114100 | 532 |
| 421 | 20240709 | 120600 | 6181169600 | 114400 | 114400 | 114500 | 114400 | 29 |
| 422 | 20240709 | 120500 | 6177849500 | 114400 | 114400 | 114400 | 114400 | 2 |
| 423 | 20240709 | 120400 | 6177620700 | 114300 | 114500 | 114500 | 114300 | 563 |
| 424 | 20240709 | 120300 | 6113170800 | 114800 | 114500 | 114800 | 114500 | 3 |
| 425 | 20240709 | 120200 | 6112826700 | 114500 | 114500 | 114500 | 114500 | 11 |
| 426 | 20240709 | 120100 | 6111567200 | 114500 | 114700 | 114700 | 114500 | 149 |
| 427 | 20240709 | 120000 | 6094487200 | 114800 | 114500 | 114800 | 114500 | 2 |
| 428 | 20240709 | 115900 | 6094257900 | 114500 | 114800 | 114800 | 114500 | 74 |
| 429 | 20240709 | 115800 | 6085775900 | 114600 | 114700 | 114700 | 114600 | 12 |
| 430 | 20240709 | 115700 | 6084399600 | 114700 | 114700 | 114700 | 114700 | 2 |
| 431 | 20240709 | 115600 | 6084170200 | 114500 | 114700 | 114700 | 114500 | 27 |
| 432 | 20240709 | 115500 | 6081076500 | 114700 | 114700 | 114700 | 114600 | 19 |
| 433 | 20240709 | 115400 | 6078897300 | 114800 | 114800 | 114800 | 114400 | 16 |
| 434 | 20240709 | 115300 | 6077064800 | 114500 | 114500 | 114500 | 114500 | 1 |
| 435 | 20240709 | 115200 | 6076950300 | 114400 | 114800 | 114800 | 114400 | 70 |
| 436 | 20240709 | 115100 | 6068934300 | 114900 | 114600 | 114900 | 114500 | 27 |
| 437 | 20240709 | 115000 | 6065836200 | 114500 | 114500 | 114600 | 114500 | 104 |
| 438 | 20240709 | 114900 | 6053928100 | 114400 | 114400 | 114400 | 114400 | 1 |
| 439 | 20240709 | 114800 | 6053813700 | 114400 | 114400 | 114400 | 114400 | 0 |
| 440 | 20240709 | 114700 | 6053813700 | 114400 | 114500 | 114500 | 114400 | 58 |
| 441 | 20240709 | 114600 | 6047175400 | 114300 | 114400 | 114500 | 114300 | 222 |
| 442 | 20240709 | 114500 | 6021759500 | 114400 | 114400 | 114400 | 114400 | 3 |
| 443 | 20240709 | 114400 | 6021416300 | 114200 | 114300 | 114300 | 114200 | 53 |
| 444 | 20240709 | 114300 | 6015358600 | 114300 | 114400 | 114400 | 114300 | 50 |
| 445 | 20240709 | 114200 | 6009643300 | 114400 | 114400 | 114400 | 114400 | 7 |
| 446 | 20240709 | 114100 | 6008842500 | 114400 | 114500 | 114500 | 114300 | 46 |
| 447 | 20240709 | 114000 | 6003582100 | 114500 | 114500 | 114500 | 114500 | 1 |
| 448 | 20240709 | 113900 | 6003467600 | 114400 | 114400 | 114400 | 114400 | 0 |
| 449 | 20240709 | 113800 | 6003467600 | 114400 | 114400 | 114400 | 114200 | 14 |
| 450 | 20240709 | 113700 | 6001866200 | 114400 | 114200 | 114400 | 114100 | 15 |
| 451 | 20240709 | 113600 | 6000154200 | 114100 | 114200 | 114200 | 114000 | 133 |
| 452 | 20240709 | 113500 | 5984975700 | 114100 | 114300 | 114300 | 114100 | 88 |
| 453 | 20240709 | 113400 | 5974930800 | 114300 | 114400 | 114500 | 114100 | 1151 |
| 454 | 20240709 | 113300 | 5843527800 | 114400 | 114400 | 114400 | 114300 | 250 |
| 455 | 20240709 | 113200 | 5814929000 | 114400 | 114500 | 114700 | 114400 | 521 |
| 456 | 20240709 | 113100 | 5755290900 | 114500 | 114700 | 114700 | 114500 | 368 |
| 457 | 20240709 | 113000 | 5713119800 | 114700 | 114700 | 114700 | 114700 | 1 |
| 458 | 20240709 | 112900 | 5713005100 | 114600 | 114800 | 114800 | 114600 | 112 |
| 459 | 20240709 | 112800 | 5700167400 | 114700 | 114600 | 114700 | 114600 | 7 |
| 460 | 20240709 | 112700 | 5699364800 | 114700 | 114800 | 114800 | 114600 | 671 |
| 461 | 20240709 | 112600 | 5622404800 | 114700 | 115000 | 115000 | 114700 | 299 |
| 462 | 20240709 | 112500 | 5588075600 | 115000 | 115000 | 115000 | 115000 | 0 |
| 463 | 20240709 | 112400 | 5588075600 | 115000 | 115000 | 115000 | 115000 | 9 |
| 464 | 20240709 | 112300 | 5587040600 | 115000 | 115000 | 115000 | 115000 | 1 |
| 465 | 20240709 | 112200 | 5586925600 | 114800 | 114800 | 114900 | 114800 | 78 |
| 466 | 20240709 | 112100 | 5577970700 | 114800 | 114900 | 114900 | 114800 | 77 |
| 467 | 20240709 | 112000 | 5569123700 | 114900 | 114900 | 114900 | 114900 | 3 |
| 468 | 20240709 | 111900 | 5568779000 | 114900 | 115000 | 115000 | 114900 | 11 |
| 469 | 20240709 | 111800 | 5567514100 | 114900 | 114900 | 114900 | 114900 | 0 |
| 470 | 20240709 | 111700 | 5567514100 | 114900 | 114800 | 114900 | 114800 | 57 |
| 471 | 20240709 | 111600 | 5560965400 | 114700 | 114800 | 114800 | 114700 | 179 |
| 472 | 20240709 | 111500 | 5540417000 | 114800 | 114800 | 114800 | 114800 | 106 |
| 473 | 20240709 | 111400 | 5528248200 | 114800 | 114800 | 114900 | 114800 | 9 |
| 474 | 20240709 | 111300 | 5527214900 | 114800 | 114800 | 114800 | 114800 | 11 |
| 475 | 20240709 | 111200 | 5525952100 | 114700 | 114800 | 114800 | 114700 | 53 |
| 476 | 20240709 | 111100 | 5519872800 | 114700 | 114800 | 114800 | 114700 | 21 |
| 477 | 20240709 | 111000 | 5517464000 | 114700 | 114900 | 114900 | 114700 | 25 |
| 478 | 20240709 | 110900 | 5514594100 | 115000 | 114800 | 115000 | 114700 | 186 |
| 479 | 20240709 | 110800 | 5493240500 | 115000 | 114800 | 115000 | 114700 | 11 |
| 480 | 20240709 | 110700 | 5491976000 | 115000 | 115000 | 115000 | 115000 | 2 |
| 481 | 20240709 | 110600 | 5491746000 | 114700 | 114800 | 114800 | 114600 | 524 |
| 482 | 20240709 | 110500 | 5431657300 | 115000 | 114800 | 115000 | 114800 | 12 |
| 483 | 20240709 | 110400 | 5430279500 | 114800 | 114900 | 114900 | 114800 | 174 |
| 484 | 20240709 | 110300 | 5410301800 | 114800 | 114800 | 114800 | 114800 | 1 |
| 485 | 20240709 | 110200 | 5410187000 | 114900 | 114700 | 114900 | 114700 | 158 |
| 486 | 20240709 | 110100 | 5392049000 | 114700 | 114700 | 114700 | 114700 | 67 |
| 487 | 20240709 | 110000 | 5384364100 | 114700 | 114600 | 114700 | 114600 | 108 |
| 488 | 20240709 | 105900 | 5371977400 | 114600 | 114900 | 114900 | 114600 | 397 |
| 489 | 20240709 | 105800 | 5326406700 | 114900 | 115000 | 115000 | 114900 | 69 |
| 490 | 20240709 | 105700 | 5318472000 | 114900 | 115000 | 115000 | 114900 | 26 |
| 491 | 20240709 | 105600 | 5315482100 | 114800 | 114900 | 114900 | 114800 | 43 |
| 492 | 20240709 | 105500 | 5310541600 | 114900 | 114700 | 114900 | 114600 | 46 |
| 493 | 20240709 | 105400 | 5305265700 | 114600 | 114600 | 114600 | 114600 | 21 |
| 494 | 20240709 | 105300 | 5302859100 | 114600 | 114600 | 114700 | 114500 | 97 |
| 495 | 20240709 | 105200 | 5291740800 | 114600 | 114600 | 114600 | 114500 | 149 |
| 496 | 20240709 | 105100 | 5274671800 | 114600 | 114700 | 114700 | 114600 | 15 |
| 497 | 20240709 | 105000 | 5272952100 | 114500 | 114400 | 114800 | 114400 | 107 |
| 498 | 20240709 | 104900 | 5260676100 | 114600 | 114900 | 114900 | 114400 | 1559 |
| 499 | 20240709 | 104800 | 5081987600 | 114900 | 115000 | 115000 | 114900 | 123 |
| 500 | 20240709 | 104700 | 5067851000 | 114900 | 115000 | 115000 | 114900 | 37 |
| 501 | 20240709 | 104600 | 5063596100 | 115000 | 115000 | 115100 | 115000 | 173 |
| 502 | 20240709 | 104500 | 5043699800 | 115000 | 115000 | 115100 | 114900 | 57 |
| 503 | 20240709 | 104400 | 5037144300 | 115000 | 115100 | 115100 | 115000 | 88 |
| 504 | 20240709 | 104300 | 5027017200 | 115300 | 115300 | 115300 | 115300 | 2 |
| 505 | 20240709 | 104200 | 5026786600 | 115100 | 115400 | 115400 | 115100 | 197 |
| 506 | 20240709 | 104100 | 5004060900 | 115300 | 115500 | 115700 | 115300 | 145 |
| 507 | 20240709 | 104000 | 4987321300 | 115600 | 115300 | 115600 | 115300 | 36 |
| 508 | 20240709 | 103900 | 4983165400 | 115200 | 115300 | 115300 | 115200 | 20 |
| 509 | 20240709 | 103800 | 4980859500 | 115300 | 115200 | 115400 | 115200 | 28 |
| 510 | 20240709 | 103700 | 4977630300 | 115100 | 115000 | 115100 | 114900 | 101 |
| 511 | 20240709 | 103600 | 4966008900 | 114900 | 114800 | 114900 | 114700 | 329 |
| 512 | 20240709 | 103500 | 4928255100 | 114800 | 114900 | 114900 | 114600 | 329 |
| 513 | 20240709 | 103400 | 4890488000 | 115000 | 115200 | 115200 | 115000 | 343 |
| 514 | 20240709 | 103300 | 4850999000 | 115200 | 115100 | 115200 | 115100 | 19 |
| 515 | 20240709 | 103200 | 4848811200 | 115100 | 115100 | 115100 | 115100 | 2 |
| 516 | 20240709 | 103100 | 4848581000 | 115100 | 115200 | 115200 | 115000 | 240 |
| 517 | 20240709 | 103000 | 4820944900 | 115200 | 115600 | 115600 | 115200 | 65 |
| 518 | 20240709 | 102900 | 4813437900 | 115600 | 115500 | 115600 | 115300 | 80 |
| 519 | 20240709 | 102800 | 4804198800 | 115500 | 115000 | 115600 | 114900 | 383 |
| 520 | 20240709 | 102700 | 4760149600 | 114800 | 114900 | 115100 | 114800 | 241 |
| 521 | 20240709 | 102600 | 4732450200 | 114900 | 115200 | 115600 | 114800 | 1111 |
| 522 | 20240709 | 102500 | 4604659000 | 115600 | 115200 | 115700 | 115100 | 117 |
| 523 | 20240709 | 102400 | 4591176400 | 115200 | 115200 | 115300 | 115100 | 117 |
| 524 | 20240709 | 102300 | 4577703400 | 115200 | 115300 | 115300 | 115100 | 279 |
| 525 | 20240709 | 102200 | 4545560000 | 115200 | 115400 | 115700 | 115200 | 153 |
| 526 | 20240709 | 102100 | 4527906100 | 115400 | 115200 | 115400 | 115200 | 57 |
| 527 | 20240709 | 102000 | 4521330000 | 115200 | 115500 | 115500 | 115100 | 595 |
| 528 | 20240709 | 101900 | 4452749200 | 115500 | 116200 | 116200 | 115500 | 686 |
| 529 | 20240709 | 101800 | 4373246700 | 116200 | 116200 | 116200 | 116200 | 7 |
| 530 | 20240709 | 101700 | 4372433300 | 116200 | 116100 | 116200 | 116000 | 41 |
| 531 | 20240709 | 101600 | 4367674900 | 116000 | 116200 | 116300 | 116000 | 100 |
| 532 | 20240709 | 101500 | 4356060000 | 116200 | 116300 | 116300 | 116200 | 58 |
| 533 | 20240709 | 101400 | 4349318900 | 116300 | 116300 | 116300 | 116300 | 63 |
| 534 | 20240709 | 101300 | 4341992000 | 116300 | 116300 | 116300 | 116300 | 29 |
| 535 | 20240709 | 101200 | 4338619300 | 116200 | 116400 | 116400 | 116200 | 34 |
| 536 | 20240709 | 101100 | 4334664100 | 116500 | 116200 | 116600 | 116000 | 512 |
| 537 | 20240709 | 101000 | 4275166200 | 116200 | 116400 | 116400 | 116100 | 544 |
| 538 | 20240709 | 100900 | 4211923500 | 116400 | 116500 | 116500 | 116300 | 336 |
| 539 | 20240709 | 100800 | 4172812500 | 116600 | 116600 | 116600 | 116400 | 151 |
| 540 | 20240709 | 100700 | 4155216100 | 116600 | 116300 | 117100 | 116300 | 160 |
| 541 | 20240709 | 100600 | 4136589700 | 116300 | 116900 | 116900 | 116300 | 627 |
| 542 | 20240709 | 100500 | 4063491700 | 116900 | 117300 | 117500 | 116800 | 1267 |
| 543 | 20240709 | 100400 | 3915163700 | 117400 | 117500 | 117500 | 117300 | 161 |
| 544 | 20240709 | 100300 | 3896257700 | 117500 | 117800 | 117800 | 117500 | 168 |
| 545 | 20240709 | 100200 | 3876495100 | 117800 | 117800 | 117800 | 117700 | 85 |
| 546 | 20240709 | 100100 | 3866482600 | 117800 | 117600 | 117800 | 117600 | 22 |
| 547 | 20240709 | 100000 | 3863892500 | 117600 | 117800 | 117900 | 117500 | 83 |
| 548 | 20240709 | 095900 | 3854123600 | 117400 | 117300 | 117500 | 117300 | 136 |
| 549 | 20240709 | 095800 | 3838157600 | 117300 | 117500 | 117500 | 117300 | 171 |
| 550 | 20240709 | 095700 | 3818088700 | 117300 | 117700 | 117700 | 117300 | 380 |
| 551 | 20240709 | 095600 | 3773440600 | 117700 | 117700 | 117800 | 117700 | 233 |
| 552 | 20240709 | 095500 | 3746014900 | 117700 | 117900 | 117900 | 117700 | 339 |
| 553 | 20240709 | 095400 | 3706092700 | 117800 | 117900 | 118000 | 117700 | 104 |
| 554 | 20240709 | 095300 | 3693841100 | 118000 | 118000 | 118000 | 117800 | 62 |
| 555 | 20240709 | 095200 | 3686534800 | 117800 | 118200 | 118200 | 117700 | 617 |
| 556 | 20240709 | 095100 | 3613748800 | 118200 | 118500 | 118700 | 118200 | 148 |
| 557 | 20240709 | 095000 | 3596244800 | 118500 | 118300 | 118800 | 118300 | 45 |
| 558 | 20240709 | 094900 | 3590912500 | 118300 | 118200 | 118400 | 118100 | 126 |
| 559 | 20240709 | 094800 | 3576009100 | 118200 | 118600 | 118600 | 118200 | 354 |
| 560 | 20240709 | 094700 | 3534080500 | 118600 | 118600 | 118800 | 118600 | 467 |
| 561 | 20240709 | 094600 | 3478646800 | 118900 | 118600 | 118900 | 118500 | 117 |
| 562 | 20240709 | 094500 | 3464768600 | 118600 | 119000 | 119000 | 118600 | 523 |
| 563 | 20240709 | 094400 | 3402604700 | 119000 | 119100 | 119200 | 119000 | 398 |
| 564 | 20240709 | 094300 | 3355219700 | 119100 | 119400 | 119400 | 119000 | 253 |
| 565 | 20240709 | 094200 | 3325090800 | 119400 | 119300 | 119400 | 119000 | 160 |
| 566 | 20240709 | 094100 | 3306023500 | 119400 | 119100 | 119500 | 119100 | 267 |
| 567 | 20240709 | 094000 | 3274139800 | 119100 | 119000 | 119100 | 119000 | 69 |
| 568 | 20240709 | 093900 | 3265928500 | 119000 | 119500 | 119700 | 118700 | 1707 |
| 569 | 20240709 | 093800 | 3062190800 | 119500 | 119200 | 119500 | 119100 | 509 |
| 570 | 20240709 | 093700 | 3001439400 | 119200 | 119000 | 119200 | 119000 | 337 |
| 571 | 20240709 | 093600 | 2961293600 | 119000 | 119200 | 119200 | 118800 | 1085 |
| 572 | 20240709 | 093500 | 2832080400 | 119200 | 118700 | 119200 | 118700 | 1289 |
| 573 | 20240709 | 093400 | 2678762100 | 118700 | 118600 | 118700 | 118500 | 257 |
| 574 | 20240709 | 093300 | 2648269300 | 118500 | 118500 | 118600 | 118500 | 178 |
| 575 | 20240709 | 093200 | 2627171600 | 118500 | 118200 | 118500 | 118200 | 209 |
| 576 | 20240709 | 093100 | 2602429600 | 118200 | 117900 | 118200 | 117800 | 673 |
| 577 | 20240709 | 093000 | 2522999700 | 117900 | 118100 | 118200 | 117800 | 128 |
| 578 | 20240709 | 092900 | 2507892300 | 118100 | 118100 | 118200 | 118000 | 71 |
| 579 | 20240709 | 092800 | 2499508500 | 117900 | 117900 | 117900 | 117800 | 96 |
| 580 | 20240709 | 092700 | 2488190200 | 118000 | 117700 | 118000 | 117700 | 117 |
| 581 | 20240709 | 092600 | 2474388300 | 117700 | 117800 | 117900 | 117700 | 624 |
| 582 | 20240709 | 092500 | 2400886400 | 117700 | 118000 | 118100 | 117700 | 636 |
| 583 | 20240709 | 092400 | 2325893600 | 118000 | 118200 | 118200 | 118000 | 128 |
| 584 | 20240709 | 092300 | 2310781800 | 118200 | 118700 | 118700 | 118000 | 944 |
| 585 | 20240709 | 092200 | 2198992900 | 118700 | 118600 | 118700 | 118600 | 133 |
| 586 | 20240709 | 092100 | 2183215000 | 118600 | 118800 | 118800 | 118600 | 228 |
| 587 | 20240709 | 092000 | 2156140200 | 118600 | 119000 | 119000 | 118600 | 218 |
| 588 | 20240709 | 091900 | 2130243400 | 118700 | 118300 | 118900 | 118100 | 1027 |
| 589 | 20240709 | 091800 | 2008377200 | 118500 | 118600 | 118700 | 118300 | 265 |
| 590 | 20240709 | 091700 | 1976965100 | 118700 | 118700 | 118800 | 118300 | 644 |
| 591 | 20240709 | 091600 | 1900603000 | 118600 | 118200 | 119000 | 118000 | 1356 |
| 592 | 20240709 | 091500 | 1739845000 | 118000 | 118000 | 118300 | 118000 | 348 |
| 593 | 20240709 | 091400 | 1698755600 | 118000 | 117900 | 118400 | 117800 | 143 |
| 594 | 20240709 | 091300 | 1681882600 | 117900 | 118600 | 118600 | 117700 | 356 |
| 595 | 20240709 | 091200 | 1639856600 | 118600 | 118700 | 118800 | 117800 | 2309 |
| 596 | 20240709 | 091100 | 1366325400 | 118800 | 118200 | 119000 | 118200 | 1216 |
| 597 | 20240709 | 091000 | 1222019500 | 118200 | 118000 | 118900 | 118000 | 3819 |
| 598 | 20240709 | 090900 | 769532900 | 118000 | 117800 | 118200 | 117400 | 1174 |
| 599 | 20240709 | 090800 | 631107400 | 117900 | 117000 | 117900 | 116900 | 1214 |
| 600 | 20240709 | 090700 | 488560000 | 116500 | 116800 | 117100 | 116500 | 980 |
| 601 | 20240709 | 090600 | 373985100 | 116900 | 116400 | 116900 | 116400 | 521 |
| 602 | 20240709 | 090500 | 313237700 | 116400 | 115200 | 116400 | 115100 | 439 |
| 603 | 20240709 | 090400 | 262471600 | 115300 | 115100 | 115400 | 115000 | 110 |
| 604 | 20240709 | 090300 | 249812000 | 115100 | 115200 | 115500 | 115000 | 465 |
| 605 | 20240709 | 090200 | 196246300 | 115300 | 115400 | 115600 | 115200 | 196 |
| 606 | 20240709 | 090100 | 173641400 | 115500 | 116000 | 116700 | 115500 | 560 |
| 607 | 20240709 | 090000 | 108744500 | 116000 | 116000 | 116100 | 115500 | 932 |