33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 183300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 6028 |
| 3 | 20240712 | 183200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 4 | 20240712 | 183100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 5 | 20240712 | 183000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 6 | 20240712 | 182900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 7 | 20240712 | 182800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 8 | 20240712 | 182700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 9 | 20240712 | 182600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 10 | 20240712 | 182500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 11 | 20240712 | 182400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 12 | 20240712 | 182300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 13 | 20240712 | 182200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 14 | 20240712 | 182100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 15 | 20240712 | 182000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 16 | 20240712 | 181900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 17 | 20240712 | 181800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 18 | 20240712 | 181700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 19 | 20240712 | 181600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 20 | 20240712 | 181500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 21 | 20240712 | 181400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 22 | 20240712 | 181300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 23 | 20240712 | 181200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 24 | 20240712 | 181100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 25 | 20240712 | 181000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 26 | 20240712 | 180900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 27 | 20240712 | 180800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 28 | 20240712 | 180700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 29 | 20240712 | 180600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 30 | 20240712 | 180500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 31 | 20240712 | 180400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 32 | 20240712 | 180300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 6028 |
| 33 | 20240712 | 180200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 34 | 20240712 | 180100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 35 | 20240712 | 180000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 36 | 20240712 | 175900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 37 | 20240712 | 175800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 38 | 20240712 | 175700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 39 | 20240712 | 175600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 40 | 20240712 | 175500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 41 | 20240712 | 175400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 42 | 20240712 | 175300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 43 | 20240712 | 175200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 44 | 20240712 | 175100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 45 | 20240712 | 175000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 46 | 20240712 | 174900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 47 | 20240712 | 174800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 48 | 20240712 | 174700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 49 | 20240712 | 174600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 50 | 20240712 | 174500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 51 | 20240712 | 174400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 52 | 20240712 | 174300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 53 | 20240712 | 174200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 54 | 20240712 | 174100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 55 | 20240712 | 174000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 56 | 20240712 | 173900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 57 | 20240712 | 173800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 58 | 20240712 | 173700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 59 | 20240712 | 173600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 60 | 20240712 | 173500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 61 | 20240712 | 173400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 62 | 20240712 | 173300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 6028 |
| 63 | 20240712 | 173200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 64 | 20240712 | 173100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 65 | 20240712 | 173000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 66 | 20240712 | 172900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 67 | 20240712 | 172800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 68 | 20240712 | 172700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 69 | 20240712 | 172600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 70 | 20240712 | 172500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 71 | 20240712 | 172400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 72 | 20240712 | 172300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 73 | 20240712 | 172200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 74 | 20240712 | 172100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 75 | 20240712 | 172000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 76 | 20240712 | 171900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 77 | 20240712 | 171800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 78 | 20240712 | 171700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 79 | 20240712 | 171600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 80 | 20240712 | 171500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 81 | 20240712 | 171400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 82 | 20240712 | 171300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 83 | 20240712 | 171200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 84 | 20240712 | 171100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 85 | 20240712 | 171000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 86 | 20240712 | 170900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 87 | 20240712 | 170800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 88 | 20240712 | 170700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 89 | 20240712 | 170600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 90 | 20240712 | 170500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 91 | 20240712 | 170400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 92 | 20240712 | 170300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 6028 |
| 93 | 20240712 | 170200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 94 | 20240712 | 170100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 95 | 20240712 | 170000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 96 | 20240712 | 165900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 97 | 20240712 | 165800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 98 | 20240712 | 165700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 99 | 20240712 | 165600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 100 | 20240712 | 165500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 101 | 20240712 | 165400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 102 | 20240712 | 165300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 103 | 20240712 | 165200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 104 | 20240712 | 165100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 105 | 20240712 | 165000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 106 | 20240712 | 164900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 107 | 20240712 | 164800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 108 | 20240712 | 164700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 109 | 20240712 | 164600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 110 | 20240712 | 164500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 111 | 20240712 | 164400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 112 | 20240712 | 164300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 113 | 20240712 | 164200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 114 | 20240712 | 164100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 115 | 20240712 | 164000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 116 | 20240712 | 163900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 117 | 20240712 | 163800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 118 | 20240712 | 163700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 119 | 20240712 | 163600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 120 | 20240712 | 163500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 121 | 20240712 | 163400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 122 | 20240712 | 163300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 6028 |
| 123 | 20240712 | 163200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 124 | 20240712 | 163100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 125 | 20240712 | 163000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 126 | 20240712 | 162900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 127 | 20240712 | 162800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 128 | 20240712 | 162700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 129 | 20240712 | 162600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 130 | 20240712 | 162500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 131 | 20240712 | 162400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 132 | 20240712 | 162300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 133 | 20240712 | 162200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 134 | 20240712 | 162100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 135 | 20240712 | 162000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 136 | 20240712 | 161900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 137 | 20240712 | 161800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 138 | 20240712 | 161700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 139 | 20240712 | 161600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 140 | 20240712 | 161500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 141 | 20240712 | 161400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 142 | 20240712 | 161300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 143 | 20240712 | 161200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 144 | 20240712 | 161100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 145 | 20240712 | 161000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 146 | 20240712 | 160900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 147 | 20240712 | 160800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 148 | 20240712 | 160700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 149 | 20240712 | 160600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 150 | 20240712 | 160500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 151 | 20240712 | 160400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 152 | 20240712 | 160300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 6028 |
| 153 | 20240712 | 160200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 154 | 20240712 | 160100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 155 | 20240712 | 160000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 156 | 20240712 | 155900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 157 | 20240712 | 155800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 158 | 20240712 | 155700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 159 | 20240712 | 155600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 160 | 20240712 | 155500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 161 | 20240712 | 155400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 162 | 20240712 | 155300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 163 | 20240712 | 155200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 164 | 20240712 | 155100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 165 | 20240712 | 155000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 166 | 20240712 | 154900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 167 | 20240712 | 154800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 168 | 20240712 | 154700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 169 | 20240712 | 154600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 170 | 20240712 | 154500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 171 | 20240712 | 154400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 172 | 20240712 | 154300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 173 | 20240712 | 154200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 174 | 20240712 | 154100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 175 | 20240712 | 154000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 176 | 20240712 | 153900 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 177 | 20240712 | 153800 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 178 | 20240712 | 153700 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 179 | 20240712 | 153600 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 180 | 20240712 | 153500 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 181 | 20240712 | 153400 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 182 | 20240712 | 153300 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 6028 |
| 183 | 20240712 | 153200 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 184 | 20240712 | 153100 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 0 |
| 185 | 20240712 | 153000 | 8253067000 | 120100 | 120100 | 120100 | 120100 | 6028 |
| 186 | 20240712 | 152900 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 187 | 20240712 | 152800 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 188 | 20240712 | 152700 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 189 | 20240712 | 152600 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 190 | 20240712 | 152500 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 191 | 20240712 | 152400 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 192 | 20240712 | 152300 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 193 | 20240712 | 152200 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 194 | 20240712 | 152100 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 195 | 20240712 | 152000 | 7529104200 | 120500 | 120500 | 120500 | 120500 | 0 |
| 196 | 20240712 | 151900 | 7529104200 | 120500 | 120400 | 120500 | 120400 | 115 |
| 197 | 20240712 | 151800 | 7515251700 | 120500 | 120600 | 120600 | 120400 | 214 |
| 198 | 20240712 | 151700 | 7489458300 | 120600 | 120600 | 120600 | 120400 | 180 |
| 199 | 20240712 | 151600 | 7467762700 | 120500 | 120500 | 120600 | 120400 | 283 |
| 200 | 20240712 | 151500 | 7433657400 | 120400 | 120300 | 120600 | 120300 | 215 |
| 201 | 20240712 | 151400 | 7407753200 | 120300 | 120600 | 120600 | 120300 | 113 |
| 202 | 20240712 | 151300 | 7394136800 | 120400 | 120400 | 120600 | 120300 | 170 |
| 203 | 20240712 | 151200 | 7373664500 | 120400 | 120400 | 120500 | 120300 | 147 |
| 204 | 20240712 | 151100 | 7355962400 | 120300 | 120400 | 120500 | 120300 | 341 |
| 205 | 20240712 | 151000 | 7314902500 | 120300 | 120300 | 120400 | 120300 | 156 |
| 206 | 20240712 | 150900 | 7296124300 | 120300 | 120400 | 120400 | 120300 | 105 |
| 207 | 20240712 | 150800 | 7283486500 | 120400 | 120300 | 120400 | 120300 | 76 |
| 208 | 20240712 | 150700 | 7274338800 | 120400 | 120400 | 120400 | 120100 | 254 |
| 209 | 20240712 | 150600 | 7243785200 | 120400 | 120300 | 120400 | 120200 | 151 |
| 210 | 20240712 | 150500 | 7225619700 | 120400 | 120500 | 120500 | 120300 | 467 |
| 211 | 20240712 | 150400 | 7169365700 | 120500 | 120600 | 120600 | 120500 | 149 |
| 212 | 20240712 | 150300 | 7151403500 | 120500 | 120600 | 120600 | 120500 | 120 |
| 213 | 20240712 | 150200 | 7136935000 | 120600 | 120600 | 120600 | 120500 | 112 |
| 214 | 20240712 | 150100 | 7123433600 | 120500 | 120500 | 120600 | 120400 | 173 |
| 215 | 20240712 | 150000 | 7102588200 | 120400 | 120100 | 120500 | 120100 | 492 |
| 216 | 20240712 | 145900 | 7043371200 | 120100 | 120200 | 120300 | 120100 | 272 |
| 217 | 20240712 | 145800 | 7010669800 | 120300 | 120300 | 120300 | 120200 | 101 |
| 218 | 20240712 | 145700 | 6998521200 | 120300 | 120400 | 120400 | 120300 | 107 |
| 219 | 20240712 | 145600 | 6985643900 | 120300 | 120300 | 120400 | 120300 | 142 |
| 220 | 20240712 | 145500 | 6968556300 | 120300 | 120300 | 120400 | 120300 | 126 |
| 221 | 20240712 | 145400 | 6953392500 | 120400 | 120400 | 120400 | 120300 | 118 |
| 222 | 20240712 | 145300 | 6939192000 | 120400 | 120400 | 120400 | 120200 | 174 |
| 223 | 20240712 | 145200 | 6918255200 | 120300 | 120400 | 120400 | 120300 | 149 |
| 224 | 20240712 | 145100 | 6900325600 | 120600 | 120300 | 120600 | 120200 | 264 |
| 225 | 20240712 | 145000 | 6868543600 | 120300 | 120200 | 120300 | 120200 | 184 |
| 226 | 20240712 | 144900 | 6846416600 | 120200 | 120100 | 120200 | 120000 | 67 |
| 227 | 20240712 | 144800 | 6838366700 | 120100 | 120000 | 120300 | 120000 | 121 |
| 228 | 20240712 | 144700 | 6823823100 | 120000 | 120200 | 120300 | 120000 | 303 |
| 229 | 20240712 | 144600 | 6787455600 | 120300 | 120800 | 120800 | 120100 | 2177 |
| 230 | 20240712 | 144500 | 6525188300 | 120600 | 120800 | 120800 | 120500 | 122 |
| 231 | 20240712 | 144400 | 6510472300 | 120800 | 120800 | 120800 | 120600 | 110 |
| 232 | 20240712 | 144300 | 6497193700 | 120600 | 120800 | 120800 | 120600 | 88 |
| 233 | 20240712 | 144200 | 6486577300 | 120800 | 120900 | 120900 | 120700 | 217 |
| 234 | 20240712 | 144100 | 6460360300 | 120900 | 120900 | 120900 | 120800 | 26 |
| 235 | 20240712 | 144000 | 6457217800 | 120900 | 120800 | 120900 | 120800 | 133 |
| 236 | 20240712 | 143900 | 6441144500 | 120800 | 121000 | 121000 | 120700 | 117 |
| 237 | 20240712 | 143800 | 6427005700 | 120900 | 120700 | 121000 | 120700 | 71 |
| 238 | 20240712 | 143700 | 6418418700 | 120800 | 120800 | 120900 | 120600 | 132 |
| 239 | 20240712 | 143600 | 6402482300 | 120800 | 121000 | 121100 | 120800 | 157 |
| 240 | 20240712 | 143500 | 6383499400 | 121000 | 120900 | 121000 | 120800 | 51 |
| 241 | 20240712 | 143400 | 6377330000 | 120900 | 121000 | 121100 | 120800 | 178 |
| 242 | 20240712 | 143300 | 6355806600 | 121000 | 120900 | 121100 | 120900 | 197 |
| 243 | 20240712 | 143200 | 6331968800 | 121000 | 121000 | 121000 | 120900 | 70 |
| 244 | 20240712 | 143100 | 6323499500 | 121000 | 120900 | 121000 | 120900 | 99 |
| 245 | 20240712 | 143000 | 6311522800 | 121000 | 120900 | 121000 | 120800 | 66 |
| 246 | 20240712 | 142900 | 6303538900 | 120800 | 120900 | 121100 | 120800 | 143 |
| 247 | 20240712 | 142800 | 6286238800 | 121100 | 121100 | 121200 | 121000 | 118 |
| 248 | 20240712 | 142700 | 6271951000 | 121100 | 121000 | 121200 | 120900 | 124 |
| 249 | 20240712 | 142600 | 6256943300 | 121000 | 120900 | 121000 | 120800 | 619 |
| 250 | 20240712 | 142500 | 6182140800 | 120900 | 121000 | 121000 | 120900 | 79 |
| 251 | 20240712 | 142400 | 6172583600 | 121000 | 121000 | 121000 | 120900 | 84 |
| 252 | 20240712 | 142300 | 6162420800 | 121000 | 121000 | 121000 | 120900 | 111 |
| 253 | 20240712 | 142200 | 6148991600 | 121000 | 120600 | 121000 | 120600 | 855 |
| 254 | 20240712 | 142100 | 6045651600 | 120700 | 120600 | 120700 | 120500 | 171 |
| 255 | 20240712 | 142000 | 6025036900 | 120500 | 120500 | 120600 | 120400 | 101 |
| 256 | 20240712 | 141900 | 6012862700 | 120500 | 120400 | 120700 | 120400 | 122 |
| 257 | 20240712 | 141800 | 5998152400 | 120500 | 120500 | 120700 | 120500 | 128 |
| 258 | 20240712 | 141700 | 5982719100 | 120600 | 120500 | 120600 | 120400 | 126 |
| 259 | 20240712 | 141600 | 5967535700 | 120500 | 120300 | 120500 | 120300 | 164 |
| 260 | 20240712 | 141500 | 5947790800 | 120300 | 120100 | 120400 | 120100 | 596 |
| 261 | 20240712 | 141400 | 5876181000 | 120200 | 120200 | 120200 | 120100 | 61 |
| 262 | 20240712 | 141300 | 5868850300 | 120100 | 120100 | 120200 | 120100 | 62 |
| 263 | 20240712 | 141200 | 5861399500 | 120200 | 120100 | 120200 | 120100 | 39 |
| 264 | 20240712 | 141100 | 5856714100 | 120200 | 120200 | 120200 | 120000 | 257 |
| 265 | 20240712 | 141000 | 5825847600 | 120100 | 120300 | 120400 | 120100 | 187 |
| 266 | 20240712 | 140900 | 5803351700 | 120300 | 120300 | 120300 | 120200 | 117 |
| 267 | 20240712 | 140800 | 5789284500 | 120300 | 120200 | 120300 | 120100 | 102 |
| 268 | 20240712 | 140700 | 5777021200 | 120200 | 120100 | 120200 | 120000 | 179 |
| 269 | 20240712 | 140600 | 5755530300 | 120000 | 120100 | 120200 | 120000 | 137 |
| 270 | 20240712 | 140500 | 5739074800 | 120200 | 120100 | 120200 | 120100 | 54 |
| 271 | 20240712 | 140400 | 5732584900 | 120200 | 120100 | 120200 | 120100 | 105 |
| 272 | 20240712 | 140300 | 5719973800 | 120200 | 120300 | 120300 | 120100 | 79 |
| 273 | 20240712 | 140200 | 5710475700 | 120300 | 120100 | 120400 | 120000 | 168 |
| 274 | 20240712 | 140100 | 5690292400 | 120000 | 120000 | 120100 | 120000 | 37 |
| 275 | 20240712 | 140000 | 5685851800 | 120100 | 119800 | 120200 | 119800 | 386 |
| 276 | 20240712 | 135900 | 5639531600 | 119800 | 119700 | 119900 | 119600 | 338 |
| 277 | 20240712 | 135800 | 5599040100 | 119800 | 120100 | 120100 | 119200 | 174 |
| 278 | 20240712 | 135700 | 5578254500 | 119500 | 119600 | 120100 | 119500 | 82 |
| 279 | 20240712 | 135600 | 5568451100 | 119500 | 120000 | 120200 | 119500 | 979 |
| 280 | 20240712 | 135500 | 5450999200 | 120200 | 120200 | 120300 | 120100 | 1174 |
| 281 | 20240712 | 135400 | 5309909000 | 120300 | 120200 | 120300 | 120200 | 28 |
| 282 | 20240712 | 135300 | 5306542600 | 120300 | 120300 | 120300 | 120200 | 240 |
| 283 | 20240712 | 135200 | 5277671800 | 120300 | 120400 | 120400 | 120300 | 25 |
| 284 | 20240712 | 135100 | 5274661900 | 120400 | 120300 | 120400 | 120300 | 398 |
| 285 | 20240712 | 135000 | 5226743000 | 120400 | 120300 | 120400 | 120300 | 146 |
| 286 | 20240712 | 134900 | 5209177900 | 120400 | 120400 | 120500 | 120300 | 254 |
| 287 | 20240712 | 134800 | 5178597200 | 120500 | 120500 | 120500 | 120400 | 78 |
| 288 | 20240712 | 134700 | 5169201800 | 120400 | 120500 | 120500 | 120400 | 77 |
| 289 | 20240712 | 134600 | 5159930700 | 120400 | 120300 | 120500 | 120300 | 695 |
| 290 | 20240712 | 134500 | 5076298600 | 120300 | 120500 | 120500 | 120300 | 64 |
| 291 | 20240712 | 134400 | 5068594700 | 120500 | 120400 | 120500 | 120400 | 46 |
| 292 | 20240712 | 134300 | 5063055800 | 120500 | 120400 | 120500 | 120300 | 180 |
| 293 | 20240712 | 134200 | 5041384000 | 120400 | 120200 | 120500 | 120200 | 48 |
| 294 | 20240712 | 134100 | 5035607000 | 120500 | 120400 | 120500 | 120200 | 564 |
| 295 | 20240712 | 134000 | 4967752800 | 120300 | 120300 | 120500 | 120300 | 33 |
| 296 | 20240712 | 133900 | 4963780500 | 120500 | 120800 | 120800 | 120300 | 132 |
| 297 | 20240712 | 133800 | 4947882600 | 120800 | 120600 | 120800 | 120600 | 673 |
| 298 | 20240712 | 133700 | 4866692100 | 120400 | 120600 | 120700 | 120400 | 191 |
| 299 | 20240712 | 133600 | 4843660200 | 120600 | 120400 | 120600 | 120400 | 125 |
| 300 | 20240712 | 133500 | 4828599100 | 120400 | 120700 | 120700 | 120400 | 200 |
| 301 | 20240712 | 133400 | 4804494700 | 120700 | 120600 | 120700 | 120500 | 126 |
| 302 | 20240712 | 133300 | 4789306000 | 120700 | 120600 | 120700 | 120600 | 21 |
| 303 | 20240712 | 133200 | 4786772900 | 120700 | 120700 | 120800 | 120700 | 88 |
| 304 | 20240712 | 133100 | 4776149100 | 120800 | 120700 | 120800 | 120700 | 26 |
| 305 | 20240712 | 133000 | 4773009600 | 120800 | 120700 | 120800 | 120600 | 144 |
| 306 | 20240712 | 132900 | 4755626700 | 120800 | 120800 | 120800 | 120700 | 40 |
| 307 | 20240712 | 132800 | 4750797700 | 120700 | 120700 | 120900 | 120700 | 87 |
| 308 | 20240712 | 132700 | 4740288700 | 120900 | 120900 | 120900 | 120700 | 37 |
| 309 | 20240712 | 132600 | 4735818900 | 120900 | 120900 | 120900 | 120700 | 57 |
| 310 | 20240712 | 132500 | 4728933900 | 120800 | 120900 | 120900 | 120800 | 30 |
| 311 | 20240712 | 132400 | 4725308700 | 120900 | 120900 | 120900 | 120800 | 20 |
| 312 | 20240712 | 132300 | 4722892200 | 120900 | 120700 | 120900 | 120700 | 43 |
| 313 | 20240712 | 132200 | 4717697100 | 120800 | 120800 | 120900 | 120800 | 21 |
| 314 | 20240712 | 132100 | 4715159800 | 120800 | 120800 | 120900 | 120800 | 45 |
| 315 | 20240712 | 132000 | 4709723400 | 120900 | 120800 | 120900 | 120800 | 52 |
| 316 | 20240712 | 131900 | 4703440200 | 120800 | 120900 | 120900 | 120800 | 41 |
| 317 | 20240712 | 131800 | 4698485900 | 120800 | 120700 | 120900 | 120700 | 529 |
| 318 | 20240712 | 131700 | 4634577600 | 120800 | 120800 | 120800 | 120700 | 58 |
| 319 | 20240712 | 131600 | 4627572200 | 120600 | 120900 | 120900 | 120600 | 2 |
| 320 | 20240712 | 131500 | 4627330700 | 120900 | 120800 | 120900 | 120700 | 481 |
| 321 | 20240712 | 131400 | 4569244400 | 120800 | 120700 | 120800 | 120700 | 22 |
| 322 | 20240712 | 131300 | 4566588100 | 120700 | 120800 | 120800 | 120700 | 33 |
| 323 | 20240712 | 131200 | 4562604300 | 120800 | 120700 | 120800 | 120700 | 14 |
| 324 | 20240712 | 131100 | 4560913400 | 120800 | 120800 | 120800 | 120700 | 20 |
| 325 | 20240712 | 131000 | 4558498400 | 120800 | 120800 | 120900 | 120800 | 111 |
| 326 | 20240712 | 130900 | 4545081500 | 120900 | 120800 | 120900 | 120700 | 48 |
| 327 | 20240712 | 130800 | 4539282900 | 120900 | 120800 | 120900 | 120800 | 5 |
| 328 | 20240712 | 130700 | 4538678700 | 120800 | 120700 | 120900 | 120700 | 200 |
| 329 | 20240712 | 130600 | 4514534200 | 120600 | 120600 | 120600 | 120500 | 226 |
| 330 | 20240712 | 130500 | 4487289100 | 120600 | 120400 | 120600 | 120400 | 162 |
| 331 | 20240712 | 130400 | 4467777200 | 120600 | 120600 | 120600 | 120400 | 224 |
| 332 | 20240712 | 130300 | 4440784100 | 120600 | 120500 | 120600 | 120500 | 73 |
| 333 | 20240712 | 130200 | 4431984200 | 120500 | 120700 | 120700 | 120500 | 226 |
| 334 | 20240712 | 130100 | 4404730300 | 120600 | 120700 | 120900 | 120600 | 45 |
| 335 | 20240712 | 130000 | 4399299600 | 120700 | 120900 | 120900 | 120700 | 39 |
| 336 | 20240712 | 125900 | 4394591000 | 120800 | 120900 | 120900 | 120800 | 30 |
| 337 | 20240712 | 125800 | 4390966400 | 120800 | 120900 | 120900 | 120800 | 10 |
| 338 | 20240712 | 125700 | 4389757500 | 120900 | 121000 | 121000 | 120900 | 22 |
| 339 | 20240712 | 125600 | 4387097400 | 120900 | 121000 | 121000 | 120900 | 13 |
| 340 | 20240712 | 125500 | 4385524700 | 121000 | 120900 | 121000 | 120800 | 20 |
| 341 | 20240712 | 125400 | 4383107100 | 121000 | 120900 | 121100 | 120800 | 23 |
| 342 | 20240712 | 125300 | 4380328100 | 121200 | 120700 | 121300 | 120700 | 1874 |
| 343 | 20240712 | 125200 | 4153883700 | 120800 | 120700 | 120800 | 120700 | 71 |
| 344 | 20240712 | 125100 | 4145311700 | 120800 | 120800 | 120800 | 120700 | 53 |
| 345 | 20240712 | 125000 | 4138913700 | 120800 | 120700 | 120800 | 120700 | 74 |
| 346 | 20240712 | 124900 | 4129980500 | 120700 | 120800 | 121000 | 120700 | 481 |
| 347 | 20240712 | 124800 | 4071875100 | 121000 | 121000 | 121000 | 120800 | 313 |
| 348 | 20240712 | 124700 | 4034041900 | 121000 | 121000 | 121000 | 120900 | 37 |
| 349 | 20240712 | 124600 | 4029567700 | 121000 | 121000 | 121000 | 120900 | 34 |
| 350 | 20240712 | 124500 | 4025455500 | 120900 | 120900 | 121100 | 120900 | 27 |
| 351 | 20240712 | 124400 | 4022189700 | 121100 | 121300 | 121300 | 121000 | 138 |
| 352 | 20240712 | 124300 | 4005486600 | 121300 | 121300 | 121300 | 121100 | 47 |
| 353 | 20240712 | 124200 | 3999790500 | 121200 | 121200 | 121300 | 121100 | 27 |
| 354 | 20240712 | 124100 | 3996518500 | 121100 | 121200 | 121200 | 121100 | 42 |
| 355 | 20240712 | 124000 | 3991431600 | 121100 | 121100 | 121200 | 121100 | 33 |
| 356 | 20240712 | 123900 | 3987434300 | 121100 | 121200 | 121200 | 121100 | 33 |
| 357 | 20240712 | 123800 | 3983436200 | 121200 | 121200 | 121300 | 121100 | 29 |
| 358 | 20240712 | 123700 | 3979923100 | 121300 | 121300 | 121300 | 121200 | 32 |
| 359 | 20240712 | 123600 | 3976044100 | 121300 | 121100 | 121300 | 121100 | 28 |
| 360 | 20240712 | 123500 | 3972649800 | 121100 | 121200 | 121300 | 121100 | 30 |
| 361 | 20240712 | 123400 | 3969016300 | 121200 | 121200 | 121300 | 121200 | 25 |
| 362 | 20240712 | 123300 | 3965985800 | 121100 | 121300 | 121300 | 121100 | 32 |
| 363 | 20240712 | 123200 | 3962107100 | 121300 | 121200 | 121300 | 121200 | 31 |
| 364 | 20240712 | 123100 | 3958347700 | 121200 | 121200 | 121300 | 121200 | 11 |
| 365 | 20240712 | 123000 | 3957014300 | 121300 | 121100 | 121300 | 121000 | 72 |
| 366 | 20240712 | 122900 | 3948290600 | 121100 | 121200 | 121200 | 121100 | 50 |
| 367 | 20240712 | 122800 | 3942234700 | 121100 | 121200 | 121200 | 121100 | 15 |
| 368 | 20240712 | 122700 | 3940417000 | 121200 | 121000 | 121200 | 121000 | 192 |
| 369 | 20240712 | 122600 | 3917173100 | 121000 | 120900 | 121000 | 120900 | 81 |
| 370 | 20240712 | 122500 | 3907374400 | 121000 | 121000 | 121000 | 120900 | 41 |
| 371 | 20240712 | 122400 | 3902415900 | 120900 | 121000 | 121000 | 120900 | 16 |
| 372 | 20240712 | 122300 | 3900480900 | 120900 | 121100 | 121100 | 120900 | 20 |
| 373 | 20240712 | 122200 | 3898061000 | 121100 | 120900 | 121200 | 120900 | 36 |
| 374 | 20240712 | 122100 | 3893706200 | 121000 | 121200 | 121200 | 121000 | 106 |
| 375 | 20240712 | 122000 | 3880877000 | 121000 | 120900 | 121200 | 120900 | 32 |
| 376 | 20240712 | 121900 | 3877004300 | 120900 | 121100 | 121200 | 120900 | 177 |
| 377 | 20240712 | 121800 | 3855577000 | 121200 | 121100 | 121200 | 121100 | 92 |
| 378 | 20240712 | 121700 | 3844428400 | 121100 | 121100 | 121200 | 121100 | 27 |
| 379 | 20240712 | 121600 | 3841157700 | 121200 | 121100 | 121200 | 121100 | 22 |
| 380 | 20240712 | 121500 | 3838492400 | 121200 | 121200 | 121200 | 121100 | 18 |
| 381 | 20240712 | 121400 | 3836312000 | 121100 | 121100 | 121200 | 121100 | 23 |
| 382 | 20240712 | 121300 | 3833526600 | 121200 | 121100 | 121200 | 121100 | 26 |
| 383 | 20240712 | 121200 | 3830376400 | 121100 | 121200 | 121200 | 121100 | 25 |
| 384 | 20240712 | 121100 | 3827348500 | 121200 | 121200 | 121200 | 121100 | 27 |
| 385 | 20240712 | 121000 | 3824078200 | 121200 | 121200 | 121200 | 121200 | 8 |
| 386 | 20240712 | 120900 | 3823108600 | 121100 | 121000 | 121200 | 121000 | 13 |
| 387 | 20240712 | 120800 | 3821533300 | 121100 | 121200 | 121200 | 121100 | 71 |
| 388 | 20240712 | 120700 | 3812934600 | 121200 | 121100 | 121300 | 121100 | 10 |
| 389 | 20240712 | 120600 | 3811722600 | 121300 | 121300 | 121300 | 121100 | 15 |
| 390 | 20240712 | 120500 | 3809905100 | 121200 | 121400 | 121400 | 121100 | 187 |
| 391 | 20240712 | 120400 | 3787237300 | 121300 | 121300 | 121400 | 121300 | 12 |
| 392 | 20240712 | 120300 | 3785781500 | 121300 | 121200 | 121300 | 121200 | 88 |
| 393 | 20240712 | 120200 | 3775108100 | 121300 | 121200 | 121300 | 121200 | 67 |
| 394 | 20240712 | 120100 | 3766985800 | 121200 | 121100 | 121200 | 121100 | 9 |
| 395 | 20240712 | 120000 | 3765895600 | 121200 | 121200 | 121200 | 121100 | 35 |
| 396 | 20240712 | 115900 | 3761654900 | 121200 | 121200 | 121200 | 121200 | 32 |
| 397 | 20240712 | 115800 | 3757776500 | 121200 | 121100 | 121200 | 121100 | 102 |
| 398 | 20240712 | 115700 | 3745422500 | 121100 | 121100 | 121100 | 121000 | 25 |
| 399 | 20240712 | 115600 | 3742396300 | 121100 | 121100 | 121100 | 121100 | 16 |
| 400 | 20240712 | 115500 | 3740458700 | 121100 | 121000 | 121100 | 121000 | 11 |
| 401 | 20240712 | 115400 | 3739126800 | 121100 | 121100 | 121100 | 121000 | 26 |
| 402 | 20240712 | 115300 | 3735979500 | 121100 | 121100 | 121100 | 121100 | 29 |
| 403 | 20240712 | 115200 | 3732467600 | 121100 | 120900 | 121100 | 120900 | 215 |
| 404 | 20240712 | 115100 | 3706449500 | 120900 | 120900 | 121000 | 120900 | 32 |
| 405 | 20240712 | 115000 | 3702578100 | 121000 | 121000 | 121000 | 120900 | 86 |
| 406 | 20240712 | 114900 | 3692178400 | 121000 | 120900 | 121000 | 120900 | 44 |
| 407 | 20240712 | 114800 | 3686857000 | 120900 | 120800 | 121000 | 120800 | 57 |
| 408 | 20240712 | 114700 | 3679965000 | 121000 | 120900 | 121000 | 120800 | 148 |
| 409 | 20240712 | 114600 | 3662081700 | 120800 | 121000 | 121000 | 120800 | 77 |
| 410 | 20240712 | 114500 | 3652771600 | 120900 | 120900 | 121000 | 120800 | 36 |
| 411 | 20240712 | 114400 | 3648420400 | 121000 | 121000 | 121100 | 120900 | 45 |
| 412 | 20240712 | 114300 | 3642978700 | 121000 | 121100 | 121100 | 120900 | 47 |
| 413 | 20240712 | 114200 | 3637290700 | 121100 | 121000 | 121100 | 121000 | 31 |
| 414 | 20240712 | 114100 | 3633539400 | 121100 | 121100 | 121100 | 121000 | 21 |
| 415 | 20240712 | 114000 | 3630998000 | 121100 | 121200 | 121200 | 121100 | 54 |
| 416 | 20240712 | 113900 | 3624456900 | 121100 | 121200 | 121200 | 121000 | 26 |
| 417 | 20240712 | 113800 | 3621308700 | 120800 | 121100 | 121200 | 120800 | 45 |
| 418 | 20240712 | 113700 | 3615867900 | 121100 | 121200 | 121200 | 120800 | 268 |
| 419 | 20240712 | 113600 | 3583469500 | 121000 | 121000 | 121200 | 120900 | 31 |
| 420 | 20240712 | 113500 | 3579718300 | 121200 | 121100 | 121200 | 121000 | 114 |
| 421 | 20240712 | 113400 | 3565921300 | 121200 | 121100 | 121200 | 121000 | 30 |
| 422 | 20240712 | 113300 | 3562288900 | 121000 | 121300 | 121300 | 121000 | 63 |
| 423 | 20240712 | 113200 | 3554659300 | 121300 | 121300 | 121300 | 121100 | 49 |
| 424 | 20240712 | 113100 | 3548722200 | 121100 | 121200 | 121400 | 121000 | 74 |
| 425 | 20240712 | 113000 | 3539756100 | 121400 | 121100 | 121400 | 121100 | 40 |
| 426 | 20240712 | 112900 | 3534906500 | 121400 | 121100 | 121400 | 121100 | 33 |
| 427 | 20240712 | 112800 | 3530907100 | 121300 | 121400 | 121400 | 121100 | 30 |
| 428 | 20240712 | 112700 | 3527269400 | 121300 | 121300 | 121400 | 121300 | 33 |
| 429 | 20240712 | 112600 | 3523266300 | 121400 | 121400 | 121400 | 121200 | 22 |
| 430 | 20240712 | 112500 | 3520598400 | 121400 | 121300 | 121400 | 121200 | 431 |
| 431 | 20240712 | 112400 | 3468328800 | 121400 | 121500 | 121500 | 121300 | 34 |
| 432 | 20240712 | 112300 | 3464201800 | 121500 | 121500 | 121600 | 121400 | 100 |
| 433 | 20240712 | 112200 | 3452055000 | 121700 | 121700 | 121700 | 121500 | 97 |
| 434 | 20240712 | 112100 | 3440267000 | 121700 | 121700 | 121700 | 121600 | 27 |
| 435 | 20240712 | 112000 | 3436982800 | 121600 | 121700 | 121700 | 121600 | 20 |
| 436 | 20240712 | 111900 | 3434549700 | 121600 | 121600 | 121700 | 121600 | 12 |
| 437 | 20240712 | 111800 | 3433090400 | 121700 | 121700 | 121700 | 121700 | 5 |
| 438 | 20240712 | 111700 | 3432481900 | 121700 | 121700 | 121700 | 121500 | 9 |
| 439 | 20240712 | 111600 | 3431387100 | 121700 | 121800 | 121800 | 121500 | 209 |
| 440 | 20240712 | 111500 | 3405957100 | 121900 | 121600 | 121900 | 121600 | 35 |
| 441 | 20240712 | 111400 | 3401697600 | 121600 | 121600 | 121700 | 121600 | 7 |
| 442 | 20240712 | 111300 | 3400846200 | 121700 | 121800 | 121900 | 121400 | 345 |
| 443 | 20240712 | 111200 | 3358882900 | 121900 | 121800 | 121900 | 121800 | 9 |
| 444 | 20240712 | 111100 | 3357786400 | 121800 | 121700 | 121900 | 121700 | 20 |
| 445 | 20240712 | 111000 | 3355350100 | 121800 | 121900 | 121900 | 121800 | 27 |
| 446 | 20240712 | 110900 | 3352059900 | 121900 | 121800 | 121900 | 121700 | 19 |
| 447 | 20240712 | 110800 | 3349745700 | 121700 | 121800 | 121800 | 121700 | 77 |
| 448 | 20240712 | 110700 | 3340368300 | 121900 | 121900 | 121900 | 121900 | 12 |
| 449 | 20240712 | 110600 | 3338905500 | 121900 | 121800 | 121900 | 121800 | 11 |
| 450 | 20240712 | 110500 | 3337564700 | 121800 | 122000 | 122000 | 121800 | 27 |
| 451 | 20240712 | 110400 | 3334272000 | 122200 | 122200 | 122200 | 122000 | 81 |
| 452 | 20240712 | 110300 | 3324382200 | 122100 | 122000 | 122200 | 121900 | 49 |
| 453 | 20240712 | 110200 | 3318400700 | 121900 | 121800 | 121900 | 121800 | 21 |
| 454 | 20240712 | 110100 | 3315842800 | 121800 | 121800 | 121800 | 121700 | 66 |
| 455 | 20240712 | 110000 | 3307804100 | 121900 | 122200 | 122200 | 121800 | 60 |
| 456 | 20240712 | 105900 | 3300486800 | 121600 | 121900 | 122100 | 121200 | 434 |
| 457 | 20240712 | 105800 | 3247671400 | 122000 | 121900 | 122000 | 121900 | 15 |
| 458 | 20240712 | 105700 | 3245841500 | 122000 | 122000 | 122000 | 121900 | 35 |
| 459 | 20240712 | 105600 | 3241572900 | 122000 | 122000 | 122000 | 122000 | 11 |
| 460 | 20240712 | 105500 | 3240230900 | 122000 | 121900 | 122200 | 121900 | 25 |
| 461 | 20240712 | 105400 | 3237182700 | 121900 | 121900 | 121900 | 121600 | 43 |
| 462 | 20240712 | 105300 | 3231946200 | 122000 | 122100 | 122200 | 122000 | 90 |
| 463 | 20240712 | 105200 | 3220959400 | 122100 | 122000 | 122200 | 122000 | 209 |
| 464 | 20240712 | 105100 | 3195443800 | 122000 | 122000 | 122000 | 121900 | 25 |
| 465 | 20240712 | 105000 | 3192395100 | 122000 | 121900 | 122000 | 121900 | 60 |
| 466 | 20240712 | 104900 | 3185078800 | 122000 | 121900 | 122000 | 121900 | 16 |
| 467 | 20240712 | 104800 | 3183127600 | 121800 | 121900 | 122000 | 121800 | 67 |
| 468 | 20240712 | 104700 | 3174958500 | 122000 | 122000 | 122000 | 121800 | 62 |
| 469 | 20240712 | 104600 | 3167403800 | 122000 | 121700 | 122000 | 121600 | 91 |
| 470 | 20240712 | 104500 | 3156315500 | 121800 | 121800 | 121800 | 121400 | 5 |
| 471 | 20240712 | 104400 | 3155706900 | 121400 | 121700 | 121800 | 121400 | 60 |
| 472 | 20240712 | 104300 | 3148415600 | 121800 | 121700 | 121800 | 121400 | 89 |
| 473 | 20240712 | 104200 | 3137594200 | 121800 | 121800 | 121800 | 121300 | 9 |
| 474 | 20240712 | 104100 | 3136498500 | 121800 | 121600 | 121800 | 120900 | 186 |
| 475 | 20240712 | 104000 | 3113906400 | 121000 | 121600 | 121600 | 121000 | 347 |
| 476 | 20240712 | 103900 | 3071853100 | 121500 | 121700 | 121800 | 121500 | 159 |
| 477 | 20240712 | 103800 | 3052512300 | 121800 | 121800 | 121800 | 121800 | 9 |
| 478 | 20240712 | 103700 | 3051416100 | 121800 | 121700 | 121800 | 121700 | 74 |
| 479 | 20240712 | 103600 | 3042408700 | 121700 | 121700 | 121700 | 121600 | 90 |
| 480 | 20240712 | 103500 | 3031455800 | 121700 | 121700 | 121800 | 121700 | 32 |
| 481 | 20240712 | 103400 | 3027560100 | 121700 | 121800 | 121800 | 121700 | 22 |
| 482 | 20240712 | 103300 | 3024880900 | 121800 | 121800 | 121800 | 121800 | 11 |
| 483 | 20240712 | 103200 | 3023541100 | 121800 | 121800 | 121900 | 121700 | 39 |
| 484 | 20240712 | 103100 | 3018793100 | 121900 | 121900 | 121900 | 121800 | 22 |
| 485 | 20240712 | 103000 | 3016111600 | 121800 | 121900 | 121900 | 121800 | 70 |
| 486 | 20240712 | 102900 | 3007582200 | 121900 | 121500 | 121900 | 121500 | 446 |
| 487 | 20240712 | 102800 | 2953333400 | 121500 | 121300 | 121500 | 121300 | 74 |
| 488 | 20240712 | 102700 | 2944352500 | 121300 | 121100 | 121300 | 121000 | 68 |
| 489 | 20240712 | 102600 | 2936113600 | 121200 | 120900 | 121300 | 120900 | 257 |
| 490 | 20240712 | 102500 | 2904987800 | 120700 | 121000 | 121000 | 120600 | 107 |
| 491 | 20240712 | 102400 | 2892064300 | 121100 | 120800 | 121200 | 120600 | 366 |
| 492 | 20240712 | 102300 | 2847826700 | 120900 | 121300 | 121300 | 120800 | 70 |
| 493 | 20240712 | 102200 | 2839363000 | 121300 | 121500 | 121500 | 121300 | 36 |
| 494 | 20240712 | 102100 | 2834993500 | 121500 | 121600 | 121600 | 121200 | 119 |
| 495 | 20240712 | 102000 | 2820559300 | 121600 | 121700 | 121700 | 121400 | 37 |
| 496 | 20240712 | 101900 | 2816065000 | 121700 | 121600 | 121700 | 121600 | 13 |
| 497 | 20240712 | 101800 | 2814483500 | 121800 | 121400 | 122000 | 121400 | 123 |
| 498 | 20240712 | 101700 | 2799495600 | 121900 | 121900 | 122000 | 120700 | 354 |
| 499 | 20240712 | 101600 | 2756632900 | 122000 | 121200 | 122000 | 121100 | 13 |
| 500 | 20240712 | 101500 | 2755054300 | 122000 | 122000 | 122000 | 121200 | 625 |
| 501 | 20240712 | 101400 | 2678916300 | 121200 | 121900 | 122000 | 121200 | 6365 |
| 502 | 20240712 | 101300 | 1902644600 | 122100 | 121500 | 122100 | 121500 | 39 |
| 503 | 20240712 | 101200 | 1897888700 | 121600 | 122100 | 122100 | 121500 | 20 |
| 504 | 20240712 | 101100 | 1895451000 | 122100 | 122100 | 122100 | 121500 | 42 |
| 505 | 20240712 | 101000 | 1890336200 | 122100 | 122100 | 122100 | 121600 | 40 |
| 506 | 20240712 | 100900 | 1885465700 | 122100 | 121800 | 122100 | 121600 | 144 |
| 507 | 20240712 | 100800 | 1867921100 | 121800 | 121600 | 122200 | 121600 | 510 |
| 508 | 20240712 | 100700 | 1805713500 | 121500 | 121700 | 121700 | 121500 | 25 |
| 509 | 20240712 | 100600 | 1802673400 | 121700 | 121700 | 121700 | 121600 | 9 |
| 510 | 20240712 | 100500 | 1801578300 | 121700 | 121600 | 121700 | 121600 | 162 |
| 511 | 20240712 | 100400 | 1781878300 | 121600 | 121600 | 121700 | 121500 | 37 |
| 512 | 20240712 | 100300 | 1777379800 | 121700 | 121400 | 121800 | 121400 | 7 |
| 513 | 20240712 | 100200 | 1776528300 | 121800 | 121900 | 121900 | 121600 | 41 |
| 514 | 20240712 | 100100 | 1771537000 | 121900 | 122000 | 122000 | 121600 | 164 |
| 515 | 20240712 | 100000 | 1751569500 | 122000 | 121700 | 122000 | 121700 | 313 |
| 516 | 20240712 | 095900 | 1713448600 | 121800 | 121800 | 121800 | 121700 | 23 |
| 517 | 20240712 | 095800 | 1710648700 | 121800 | 121600 | 121800 | 121400 | 36 |
| 518 | 20240712 | 095700 | 1706273500 | 121500 | 121600 | 121800 | 121500 | 117 |
| 519 | 20240712 | 095600 | 1692052400 | 121800 | 121900 | 121900 | 121600 | 10 |
| 520 | 20240712 | 095500 | 1690834800 | 122000 | 121900 | 122000 | 121500 | 86 |
| 521 | 20240712 | 095400 | 1680359800 | 122000 | 122000 | 122100 | 121500 | 71 |
| 522 | 20240712 | 095300 | 1671716000 | 122100 | 121800 | 122100 | 121600 | 74 |
| 523 | 20240712 | 095200 | 1662696700 | 122100 | 121600 | 122100 | 121600 | 49 |
| 524 | 20240712 | 095100 | 1656723300 | 122100 | 121600 | 122100 | 121500 | 90 |
| 525 | 20240712 | 095000 | 1645748100 | 122100 | 121600 | 122100 | 121600 | 19 |
| 526 | 20240712 | 094900 | 1643435200 | 122100 | 121600 | 122100 | 121300 | 132 |
| 527 | 20240712 | 094800 | 1627368100 | 121600 | 121600 | 121600 | 121200 | 206 |
| 528 | 20240712 | 094700 | 1602373200 | 121500 | 121600 | 121600 | 121500 | 7 |
| 529 | 20240712 | 094600 | 1601522100 | 121600 | 121600 | 121600 | 121600 | 23 |
| 530 | 20240712 | 094500 | 1598725300 | 121600 | 121300 | 121600 | 121300 | 604 |
| 531 | 20240712 | 094400 | 1525382500 | 121300 | 121300 | 121300 | 121100 | 275 |
| 532 | 20240712 | 094300 | 1492053800 | 121300 | 121100 | 121300 | 121100 | 11 |
| 533 | 20240712 | 094200 | 1490720200 | 121100 | 121200 | 121300 | 121100 | 32 |
| 534 | 20240712 | 094100 | 1486843300 | 121200 | 121200 | 121400 | 121100 | 50 |
| 535 | 20240712 | 094000 | 1480784900 | 121400 | 121100 | 121400 | 121100 | 12 |
| 536 | 20240712 | 093900 | 1479329600 | 121400 | 121200 | 121400 | 121100 | 149 |
| 537 | 20240712 | 093800 | 1461269000 | 121300 | 121400 | 121400 | 121300 | 25 |
| 538 | 20240712 | 093700 | 1458235700 | 121400 | 121300 | 121400 | 121100 | 63 |
| 539 | 20240712 | 093600 | 1450600400 | 121400 | 121300 | 121500 | 121000 | 118 |
| 540 | 20240712 | 093500 | 1436297400 | 121300 | 121600 | 121600 | 121200 | 203 |
| 541 | 20240712 | 093400 | 1411657200 | 121400 | 121400 | 121600 | 121400 | 44 |
| 542 | 20240712 | 093300 | 1406311200 | 121400 | 121600 | 121600 | 121000 | 131 |
| 543 | 20240712 | 093200 | 1390445000 | 121600 | 122300 | 122300 | 121100 | 513 |
| 544 | 20240712 | 093100 | 1328222700 | 122300 | 122300 | 122300 | 121400 | 10 |
| 545 | 20240712 | 093000 | 1327003300 | 122300 | 121700 | 122400 | 121400 | 110 |
| 546 | 20240712 | 092900 | 1313601200 | 121700 | 121700 | 122400 | 121700 | 236 |
| 547 | 20240712 | 092800 | 1284822300 | 121700 | 121800 | 121800 | 121300 | 290 |
| 548 | 20240712 | 092700 | 1249573700 | 121900 | 121900 | 121900 | 121800 | 83 |
| 549 | 20240712 | 092600 | 1239463500 | 121900 | 122000 | 122600 | 121800 | 88 |
| 550 | 20240712 | 092500 | 1228729000 | 122600 | 122600 | 122600 | 121900 | 48 |
| 551 | 20240712 | 092400 | 1222856100 | 122700 | 122000 | 122700 | 121900 | 111 |
| 552 | 20240712 | 092300 | 1209305600 | 122000 | 122200 | 122800 | 121900 | 78 |
| 553 | 20240712 | 092200 | 1199775800 | 122800 | 122100 | 122800 | 122100 | 60 |
| 554 | 20240712 | 092100 | 1192438700 | 122200 | 122300 | 122800 | 122200 | 257 |
| 555 | 20240712 | 092000 | 1160984400 | 122800 | 122700 | 122800 | 122300 | 85 |
| 556 | 20240712 | 091900 | 1150573200 | 122600 | 122300 | 122700 | 122300 | 250 |
| 557 | 20240712 | 091800 | 1119971600 | 122400 | 122100 | 122400 | 122100 | 275 |
| 558 | 20240712 | 091700 | 1086350200 | 122100 | 121900 | 122100 | 121900 | 201 |
| 559 | 20240712 | 091600 | 1061825300 | 122100 | 122000 | 122300 | 121800 | 364 |
| 560 | 20240712 | 091500 | 1017424800 | 122000 | 122300 | 122500 | 121900 | 340 |
| 561 | 20240712 | 091400 | 975938600 | 122500 | 121800 | 122500 | 121800 | 236 |
| 562 | 20240712 | 091300 | 947121100 | 122000 | 122500 | 122900 | 122000 | 747 |
| 563 | 20240712 | 091200 | 855796500 | 122500 | 122200 | 122900 | 122200 | 46 |
| 564 | 20240712 | 091100 | 850156200 | 122600 | 122200 | 122600 | 122200 | 173 |
| 565 | 20240712 | 091000 | 828977900 | 122200 | 122200 | 122600 | 122100 | 313 |
| 566 | 20240712 | 090900 | 790703100 | 122200 | 122900 | 122900 | 122200 | 663 |
| 567 | 20240712 | 090800 | 709453200 | 122900 | 123000 | 123000 | 122700 | 213 |
| 568 | 20240712 | 090700 | 683283200 | 123100 | 123200 | 123200 | 122300 | 367 |
| 569 | 20240712 | 090600 | 638188700 | 123200 | 123600 | 123600 | 123200 | 803 |
| 570 | 20240712 | 090500 | 539118400 | 123600 | 123800 | 123900 | 123500 | 351 |
| 571 | 20240712 | 090400 | 495690100 | 123600 | 123100 | 124000 | 123100 | 2011 |
| 572 | 20240712 | 090300 | 247275900 | 123100 | 123000 | 123900 | 122400 | 717 |
| 573 | 20240712 | 090200 | 158775000 | 123000 | 123000 | 123000 | 122400 | 30 |
| 574 | 20240712 | 090100 | 155089800 | 123000 | 123900 | 123900 | 122300 | 210 |
| 575 | 20240712 | 090000 | 129255900 | 123500 | 123400 | 123900 | 122800 | 1033 |