36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 192000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 9791 |
| 3 | 20240708 | 191900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 4 | 20240708 | 191800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 5 | 20240708 | 191700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 6 | 20240708 | 191600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 7 | 20240708 | 191500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 8 | 20240708 | 191400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 9 | 20240708 | 191300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 10 | 20240708 | 191200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 11 | 20240708 | 191100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 12 | 20240708 | 191000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 13 | 20240708 | 190900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 14 | 20240708 | 190800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 15 | 20240708 | 190700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 16 | 20240708 | 190600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 17 | 20240708 | 190500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 18 | 20240708 | 190400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 19 | 20240708 | 190300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 20 | 20240708 | 190200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 21 | 20240708 | 190100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 22 | 20240708 | 190000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 23 | 20240708 | 185900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 24 | 20240708 | 185800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 25 | 20240708 | 185700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 26 | 20240708 | 185600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 27 | 20240708 | 185500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 28 | 20240708 | 185400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 29 | 20240708 | 185300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 30 | 20240708 | 185200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 31 | 20240708 | 185100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 32 | 20240708 | 185000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 9791 |
| 33 | 20240708 | 184900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 34 | 20240708 | 184800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 35 | 20240708 | 184700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 36 | 20240708 | 184600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 37 | 20240708 | 184500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 38 | 20240708 | 184400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 39 | 20240708 | 184300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 40 | 20240708 | 184200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 41 | 20240708 | 184100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 42 | 20240708 | 184000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 43 | 20240708 | 183900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 44 | 20240708 | 183800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 45 | 20240708 | 183700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 46 | 20240708 | 183600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 47 | 20240708 | 183500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 48 | 20240708 | 183400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 49 | 20240708 | 183300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 50 | 20240708 | 183200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 51 | 20240708 | 183100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 52 | 20240708 | 183000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 53 | 20240708 | 182900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 54 | 20240708 | 182800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 55 | 20240708 | 182700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 56 | 20240708 | 182600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 57 | 20240708 | 182500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 58 | 20240708 | 182400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 59 | 20240708 | 182300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 60 | 20240708 | 182200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 61 | 20240708 | 182100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 62 | 20240708 | 182000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 9791 |
| 63 | 20240708 | 181900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 64 | 20240708 | 181800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 65 | 20240708 | 181700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 66 | 20240708 | 181600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 67 | 20240708 | 181500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 68 | 20240708 | 181400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 69 | 20240708 | 181300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 70 | 20240708 | 181200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 71 | 20240708 | 181100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 72 | 20240708 | 181000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 73 | 20240708 | 180900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 74 | 20240708 | 180800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 75 | 20240708 | 180700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 76 | 20240708 | 180600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 77 | 20240708 | 180500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 78 | 20240708 | 180400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 79 | 20240708 | 180300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 80 | 20240708 | 180200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 81 | 20240708 | 180100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 82 | 20240708 | 180000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 83 | 20240708 | 175900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 84 | 20240708 | 175800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 85 | 20240708 | 175700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 86 | 20240708 | 175600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 87 | 20240708 | 175500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 88 | 20240708 | 175400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 89 | 20240708 | 175300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 90 | 20240708 | 175200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 91 | 20240708 | 175100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 92 | 20240708 | 175000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 9791 |
| 93 | 20240708 | 174900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 94 | 20240708 | 174800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 95 | 20240708 | 174700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 96 | 20240708 | 174600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 97 | 20240708 | 174500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 98 | 20240708 | 174400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 99 | 20240708 | 174300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 100 | 20240708 | 174200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 101 | 20240708 | 174100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 102 | 20240708 | 174000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 103 | 20240708 | 173900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 104 | 20240708 | 173800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 105 | 20240708 | 173700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 106 | 20240708 | 173600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 107 | 20240708 | 173500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 108 | 20240708 | 173400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 109 | 20240708 | 173300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 110 | 20240708 | 173200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 111 | 20240708 | 173100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 112 | 20240708 | 173000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 113 | 20240708 | 172900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 114 | 20240708 | 172800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 115 | 20240708 | 172700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 116 | 20240708 | 172600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 117 | 20240708 | 172500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 118 | 20240708 | 172400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 119 | 20240708 | 172300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 120 | 20240708 | 172200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 121 | 20240708 | 172100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 122 | 20240708 | 172000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 9791 |
| 123 | 20240708 | 171900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 124 | 20240708 | 171800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 125 | 20240708 | 171700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 126 | 20240708 | 171600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 127 | 20240708 | 171500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 128 | 20240708 | 171400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 129 | 20240708 | 171300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 130 | 20240708 | 171200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 131 | 20240708 | 171100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 132 | 20240708 | 171000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 133 | 20240708 | 170900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 134 | 20240708 | 170800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 135 | 20240708 | 170700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 136 | 20240708 | 170600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 137 | 20240708 | 170500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 138 | 20240708 | 170400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 139 | 20240708 | 170300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 140 | 20240708 | 170200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 141 | 20240708 | 170100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 142 | 20240708 | 170000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 143 | 20240708 | 165900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 144 | 20240708 | 165800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 145 | 20240708 | 165700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 146 | 20240708 | 165600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 147 | 20240708 | 165500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 148 | 20240708 | 165400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 149 | 20240708 | 165300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 150 | 20240708 | 165200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 151 | 20240708 | 165100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 152 | 20240708 | 165000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 9791 |
| 153 | 20240708 | 164900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 154 | 20240708 | 164800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 155 | 20240708 | 164700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 156 | 20240708 | 164600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 157 | 20240708 | 164500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 158 | 20240708 | 164400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 159 | 20240708 | 164300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 160 | 20240708 | 164200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 161 | 20240708 | 164100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 162 | 20240708 | 164000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 163 | 20240708 | 163900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 164 | 20240708 | 163800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 165 | 20240708 | 163700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 166 | 20240708 | 163600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 167 | 20240708 | 163500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 168 | 20240708 | 163400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 169 | 20240708 | 163300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 170 | 20240708 | 163200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 171 | 20240708 | 163100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 172 | 20240708 | 163000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 173 | 20240708 | 162900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 174 | 20240708 | 162800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 175 | 20240708 | 162700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 176 | 20240708 | 162600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 177 | 20240708 | 162500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 178 | 20240708 | 162400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 179 | 20240708 | 162300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 180 | 20240708 | 162200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 181 | 20240708 | 162100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 182 | 20240708 | 162000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 9791 |
| 183 | 20240708 | 161900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 184 | 20240708 | 161800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 185 | 20240708 | 161700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 186 | 20240708 | 161600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 187 | 20240708 | 161500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 188 | 20240708 | 161400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 189 | 20240708 | 161300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 190 | 20240708 | 161200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 191 | 20240708 | 161100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 192 | 20240708 | 161000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 193 | 20240708 | 160900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 194 | 20240708 | 160800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 195 | 20240708 | 160700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 196 | 20240708 | 160600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 197 | 20240708 | 160500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 198 | 20240708 | 160400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 199 | 20240708 | 160300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 200 | 20240708 | 160200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 201 | 20240708 | 160100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 202 | 20240708 | 160000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 203 | 20240708 | 155900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 204 | 20240708 | 155800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 205 | 20240708 | 155700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 206 | 20240708 | 155600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 207 | 20240708 | 155500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 208 | 20240708 | 155400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 209 | 20240708 | 155300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 210 | 20240708 | 155200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 211 | 20240708 | 155100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 212 | 20240708 | 155000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 9791 |
| 213 | 20240708 | 154900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 214 | 20240708 | 154800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 215 | 20240708 | 154700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 216 | 20240708 | 154600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 217 | 20240708 | 154500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 218 | 20240708 | 154400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 219 | 20240708 | 154300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 220 | 20240708 | 154200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 221 | 20240708 | 154100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 222 | 20240708 | 154000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 223 | 20240708 | 153900 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 224 | 20240708 | 153800 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 225 | 20240708 | 153700 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 226 | 20240708 | 153600 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 227 | 20240708 | 153500 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 228 | 20240708 | 153400 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 229 | 20240708 | 153300 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 230 | 20240708 | 153200 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 231 | 20240708 | 153100 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 0 |
| 232 | 20240708 | 153000 | 17609683100 | 155300 | 155300 | 155300 | 155300 | 9791 |
| 233 | 20240708 | 152900 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 234 | 20240708 | 152800 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 235 | 20240708 | 152700 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 236 | 20240708 | 152600 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 237 | 20240708 | 152500 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 238 | 20240708 | 152400 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 239 | 20240708 | 152300 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 240 | 20240708 | 152200 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 241 | 20240708 | 152100 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 242 | 20240708 | 152000 | 16089140800 | 156000 | 156000 | 156000 | 156000 | 0 |
| 243 | 20240708 | 151900 | 16089140800 | 156000 | 156000 | 156200 | 155900 | 955 |
| 244 | 20240708 | 151800 | 15940132400 | 156000 | 155800 | 156000 | 155700 | 488 |
| 245 | 20240708 | 151700 | 15864052900 | 155800 | 155600 | 155800 | 155600 | 630 |
| 246 | 20240708 | 151600 | 15765968500 | 155700 | 155700 | 155800 | 155600 | 529 |
| 247 | 20240708 | 151500 | 15683627800 | 155700 | 155800 | 155900 | 155700 | 446 |
| 248 | 20240708 | 151400 | 15614147100 | 155900 | 155900 | 156100 | 155800 | 1466 |
| 249 | 20240708 | 151300 | 15385560200 | 155900 | 156000 | 156000 | 155900 | 270 |
| 250 | 20240708 | 151200 | 15343444700 | 155900 | 156000 | 156100 | 155900 | 846 |
| 251 | 20240708 | 151100 | 15211462100 | 156100 | 156000 | 156100 | 156000 | 126 |
| 252 | 20240708 | 151000 | 15191804900 | 155900 | 155900 | 156000 | 155900 | 229 |
| 253 | 20240708 | 150900 | 15156081800 | 155900 | 155900 | 156000 | 155900 | 419 |
| 254 | 20240708 | 150800 | 15090731600 | 156000 | 156000 | 156000 | 155900 | 171 |
| 255 | 20240708 | 150700 | 15064059700 | 156000 | 156000 | 156000 | 155900 | 55 |
| 256 | 20240708 | 150600 | 15055481500 | 156000 | 155900 | 156000 | 155900 | 380 |
| 257 | 20240708 | 150500 | 14996224100 | 155900 | 156000 | 156000 | 155900 | 117 |
| 258 | 20240708 | 150400 | 14977973300 | 155900 | 156000 | 156100 | 155900 | 250 |
| 259 | 20240708 | 150300 | 14938973700 | 156100 | 156100 | 156100 | 156000 | 184 |
| 260 | 20240708 | 150200 | 14910252100 | 156000 | 155900 | 156000 | 155800 | 331 |
| 261 | 20240708 | 150100 | 14858638800 | 155900 | 155900 | 156000 | 155800 | 516 |
| 262 | 20240708 | 150000 | 14778186600 | 156000 | 155800 | 156000 | 155800 | 131 |
| 263 | 20240708 | 145900 | 14757765500 | 155900 | 155700 | 155900 | 155700 | 445 |
| 264 | 20240708 | 145800 | 14688440000 | 155700 | 155700 | 155800 | 155700 | 236 |
| 265 | 20240708 | 145700 | 14651689700 | 155700 | 155700 | 155800 | 155700 | 117 |
| 266 | 20240708 | 145600 | 14633471200 | 155800 | 155800 | 155800 | 155700 | 110 |
| 267 | 20240708 | 145500 | 14616343600 | 155700 | 155600 | 155800 | 155600 | 174 |
| 268 | 20240708 | 145400 | 14589248400 | 155600 | 155700 | 155800 | 155600 | 359 |
| 269 | 20240708 | 145300 | 14533358700 | 155700 | 155700 | 155800 | 155700 | 315 |
| 270 | 20240708 | 145200 | 14484313000 | 155700 | 155700 | 155800 | 155700 | 374 |
| 271 | 20240708 | 145100 | 14426080100 | 155700 | 155700 | 155800 | 155700 | 281 |
| 272 | 20240708 | 145000 | 14382323300 | 155700 | 155700 | 155800 | 155700 | 207 |
| 273 | 20240708 | 144900 | 14350091900 | 155700 | 155700 | 155900 | 155700 | 354 |
| 274 | 20240708 | 144800 | 14294948200 | 155700 | 155700 | 155800 | 155700 | 173 |
| 275 | 20240708 | 144700 | 14268000300 | 155700 | 155800 | 155800 | 155700 | 469 |
| 276 | 20240708 | 144600 | 14194939600 | 155800 | 155800 | 155900 | 155800 | 238 |
| 277 | 20240708 | 144500 | 14157847400 | 155800 | 155800 | 155900 | 155800 | 179 |
| 278 | 20240708 | 144400 | 14129952800 | 155800 | 155800 | 155900 | 155800 | 143 |
| 279 | 20240708 | 144300 | 14107668800 | 155900 | 155700 | 155900 | 155700 | 189 |
| 280 | 20240708 | 144200 | 14078229600 | 155700 | 155900 | 155900 | 155700 | 671 |
| 281 | 20240708 | 144100 | 13973712400 | 155800 | 155800 | 155900 | 155800 | 210 |
| 282 | 20240708 | 144000 | 13940994100 | 155800 | 155800 | 155900 | 155800 | 263 |
| 283 | 20240708 | 143900 | 13900005200 | 155800 | 155800 | 155900 | 155800 | 153 |
| 284 | 20240708 | 143800 | 13876167700 | 155800 | 155700 | 155900 | 155700 | 235 |
| 285 | 20240708 | 143700 | 13839550400 | 155700 | 155700 | 155800 | 155700 | 121 |
| 286 | 20240708 | 143600 | 13820710500 | 155700 | 155700 | 155800 | 155700 | 123 |
| 287 | 20240708 | 143500 | 13801557000 | 155800 | 155700 | 155800 | 155700 | 100 |
| 288 | 20240708 | 143400 | 13785986700 | 155700 | 155700 | 155800 | 155700 | 238 |
| 289 | 20240708 | 143300 | 13748928300 | 155700 | 155700 | 155800 | 155700 | 427 |
| 290 | 20240708 | 143200 | 13682441500 | 155700 | 155900 | 155900 | 155700 | 381 |
| 291 | 20240708 | 143100 | 13623078000 | 155900 | 155700 | 155900 | 155700 | 474 |
| 292 | 20240708 | 143000 | 13549219200 | 155700 | 155700 | 155800 | 155700 | 140 |
| 293 | 20240708 | 142900 | 13527420400 | 155700 | 155700 | 155800 | 155700 | 146 |
| 294 | 20240708 | 142800 | 13504687900 | 155800 | 155700 | 155800 | 155700 | 477 |
| 295 | 20240708 | 142700 | 13430417500 | 155700 | 155800 | 155800 | 155700 | 737 |
| 296 | 20240708 | 142600 | 13315600800 | 155800 | 155900 | 156000 | 155800 | 362 |
| 297 | 20240708 | 142500 | 13259172400 | 156000 | 155900 | 156000 | 155900 | 187 |
| 298 | 20240708 | 142400 | 13230016400 | 156000 | 156000 | 156000 | 155900 | 268 |
| 299 | 20240708 | 142300 | 13188219800 | 156000 | 156000 | 156100 | 156000 | 344 |
| 300 | 20240708 | 142200 | 13134543300 | 156000 | 156000 | 156100 | 156000 | 135 |
| 301 | 20240708 | 142100 | 13113477800 | 156000 | 156100 | 156100 | 156000 | 125 |
| 302 | 20240708 | 142000 | 13093970100 | 156000 | 156000 | 156100 | 156000 | 91 |
| 303 | 20240708 | 141900 | 13079765400 | 156100 | 156200 | 156300 | 156100 | 595 |
| 304 | 20240708 | 141800 | 12986842100 | 156200 | 156300 | 156300 | 156100 | 374 |
| 305 | 20240708 | 141700 | 12928400300 | 156300 | 156300 | 156400 | 156300 | 45 |
| 306 | 20240708 | 141600 | 12921366700 | 156400 | 156300 | 156400 | 156200 | 199 |
| 307 | 20240708 | 141500 | 12890252400 | 156200 | 156200 | 156300 | 156200 | 272 |
| 308 | 20240708 | 141400 | 12847755000 | 156300 | 156300 | 156300 | 156200 | 52 |
| 309 | 20240708 | 141300 | 12839631700 | 156200 | 156400 | 156400 | 156200 | 241 |
| 310 | 20240708 | 141200 | 12801963500 | 156300 | 156300 | 156300 | 156200 | 88 |
| 311 | 20240708 | 141100 | 12788212000 | 156200 | 156200 | 156300 | 156100 | 168 |
| 312 | 20240708 | 141000 | 12761963400 | 156100 | 156200 | 156200 | 156100 | 77 |
| 313 | 20240708 | 140900 | 12749940400 | 156100 | 156000 | 156200 | 156000 | 248 |
| 314 | 20240708 | 140800 | 12711234900 | 155900 | 155900 | 156000 | 155900 | 84 |
| 315 | 20240708 | 140700 | 12698135100 | 155900 | 156100 | 156100 | 155900 | 274 |
| 316 | 20240708 | 140600 | 12655393300 | 156100 | 155900 | 156100 | 155900 | 214 |
| 317 | 20240708 | 140500 | 12622012900 | 155900 | 156000 | 156000 | 155900 | 129 |
| 318 | 20240708 | 140400 | 12601891700 | 156000 | 156000 | 156100 | 156000 | 239 |
| 319 | 20240708 | 140300 | 12564601200 | 156000 | 156000 | 156100 | 156000 | 46 |
| 320 | 20240708 | 140200 | 12557425000 | 156100 | 156000 | 156100 | 155900 | 155 |
| 321 | 20240708 | 140100 | 12533240400 | 156000 | 156100 | 156100 | 156000 | 812 |
| 322 | 20240708 | 140000 | 12406510000 | 156100 | 156100 | 156200 | 156000 | 145 |
| 323 | 20240708 | 135900 | 12383877300 | 156000 | 155900 | 156100 | 155900 | 100 |
| 324 | 20240708 | 135800 | 12368280400 | 155900 | 155900 | 156000 | 155900 | 51 |
| 325 | 20240708 | 135700 | 12360328400 | 155900 | 155900 | 156000 | 155900 | 128 |
| 326 | 20240708 | 135600 | 12340371700 | 155900 | 155900 | 156000 | 155900 | 101 |
| 327 | 20240708 | 135500 | 12324623600 | 156000 | 155900 | 156000 | 155900 | 58 |
| 328 | 20240708 | 135400 | 12315579100 | 156000 | 155800 | 156000 | 155800 | 58 |
| 329 | 20240708 | 135300 | 12306536800 | 155800 | 155900 | 156000 | 155800 | 444 |
| 330 | 20240708 | 135200 | 12237316000 | 155900 | 156000 | 156000 | 155900 | 77 |
| 331 | 20240708 | 135100 | 12225308100 | 155900 | 156100 | 156200 | 155900 | 645 |
| 332 | 20240708 | 135000 | 12124676600 | 156000 | 156100 | 156100 | 156000 | 107 |
| 333 | 20240708 | 134900 | 12107977800 | 156100 | 156100 | 156100 | 156000 | 228 |
| 334 | 20240708 | 134800 | 12072402600 | 156000 | 156000 | 156100 | 156000 | 79 |
| 335 | 20240708 | 134700 | 12060075400 | 156000 | 156000 | 156100 | 156000 | 93 |
| 336 | 20240708 | 134600 | 12045562400 | 156000 | 156000 | 156100 | 156000 | 91 |
| 337 | 20240708 | 134500 | 12031366200 | 156000 | 156100 | 156200 | 156000 | 139 |
| 338 | 20240708 | 134400 | 12009671400 | 156100 | 156100 | 156200 | 156000 | 154 |
| 339 | 20240708 | 134300 | 11985634900 | 156200 | 156100 | 156200 | 156000 | 70 |
| 340 | 20240708 | 134200 | 11974709500 | 156100 | 156000 | 156100 | 156000 | 65 |
| 341 | 20240708 | 134100 | 11964569200 | 156000 | 156100 | 156200 | 156000 | 549 |
| 342 | 20240708 | 134000 | 11878874500 | 156100 | 156200 | 156300 | 156100 | 108 |
| 343 | 20240708 | 133900 | 11862005100 | 156200 | 156300 | 156400 | 156200 | 372 |
| 344 | 20240708 | 133800 | 11803855500 | 156300 | 156400 | 156400 | 156300 | 105 |
| 345 | 20240708 | 133700 | 11787433800 | 156400 | 156400 | 156400 | 156300 | 88 |
| 346 | 20240708 | 133600 | 11773672800 | 156300 | 156400 | 156400 | 156300 | 56 |
| 347 | 20240708 | 133500 | 11764916500 | 156300 | 156300 | 156400 | 156300 | 65 |
| 348 | 20240708 | 133400 | 11754755400 | 156300 | 156200 | 156300 | 156100 | 90 |
| 349 | 20240708 | 133300 | 11740699200 | 156200 | 156400 | 156400 | 156100 | 865 |
| 350 | 20240708 | 133200 | 11605483000 | 156400 | 156500 | 156500 | 156400 | 489 |
| 351 | 20240708 | 133100 | 11528962300 | 156600 | 156500 | 156600 | 156500 | 165 |
| 352 | 20240708 | 133000 | 11503138400 | 156500 | 156600 | 156600 | 156400 | 226 |
| 353 | 20240708 | 132900 | 11467766100 | 156600 | 156500 | 156800 | 156500 | 93 |
| 354 | 20240708 | 132800 | 11453197700 | 156600 | 156900 | 156900 | 156400 | 909 |
| 355 | 20240708 | 132700 | 11310808300 | 156800 | 156800 | 156800 | 156700 | 116 |
| 356 | 20240708 | 132600 | 11292620200 | 156800 | 156700 | 156800 | 156700 | 265 |
| 357 | 20240708 | 132500 | 11251071500 | 156700 | 156700 | 156800 | 156700 | 94 |
| 358 | 20240708 | 132400 | 11236334100 | 156700 | 156700 | 156800 | 156700 | 103 |
| 359 | 20240708 | 132300 | 11220192700 | 156700 | 156700 | 156700 | 156600 | 388 |
| 360 | 20240708 | 132200 | 11159394100 | 156700 | 156700 | 156800 | 156700 | 182 |
| 361 | 20240708 | 132100 | 11130869800 | 156700 | 156600 | 156700 | 156600 | 150 |
| 362 | 20240708 | 132000 | 11107366100 | 156600 | 156500 | 156600 | 156500 | 21 |
| 363 | 20240708 | 131900 | 11104078500 | 156600 | 156500 | 156600 | 156500 | 69 |
| 364 | 20240708 | 131800 | 11093274500 | 156500 | 156600 | 156600 | 156500 | 220 |
| 365 | 20240708 | 131700 | 11058842900 | 156600 | 156800 | 156800 | 156600 | 443 |
| 366 | 20240708 | 131600 | 10989440800 | 156700 | 156800 | 156800 | 156700 | 303 |
| 367 | 20240708 | 131500 | 10941956000 | 156800 | 156700 | 156800 | 156700 | 36 |
| 368 | 20240708 | 131400 | 10936314300 | 156700 | 156700 | 156800 | 156600 | 857 |
| 369 | 20240708 | 131300 | 10802022500 | 156700 | 156700 | 156700 | 156600 | 284 |
| 370 | 20240708 | 131200 | 10757521000 | 156600 | 156600 | 156700 | 156600 | 352 |
| 371 | 20240708 | 131100 | 10702386700 | 156600 | 156600 | 156700 | 156600 | 277 |
| 372 | 20240708 | 131000 | 10658982200 | 156700 | 156600 | 156700 | 156600 | 64 |
| 373 | 20240708 | 130900 | 10648959700 | 156600 | 156600 | 156600 | 156500 | 102 |
| 374 | 20240708 | 130800 | 10632987600 | 156600 | 156500 | 156600 | 156400 | 125 |
| 375 | 20240708 | 130700 | 10613425100 | 156500 | 156500 | 156500 | 156400 | 175 |
| 376 | 20240708 | 130600 | 10586039700 | 156400 | 156500 | 156500 | 156400 | 55 |
| 377 | 20240708 | 130500 | 10577434500 | 156400 | 156400 | 156500 | 156400 | 49 |
| 378 | 20240708 | 130400 | 10569769300 | 156400 | 156500 | 156500 | 156400 | 125 |
| 379 | 20240708 | 130300 | 10550213800 | 156400 | 156500 | 156500 | 156400 | 51 |
| 380 | 20240708 | 130200 | 10542233800 | 156500 | 156400 | 156500 | 156400 | 132 |
| 381 | 20240708 | 130100 | 10521578500 | 156500 | 156400 | 156500 | 156400 | 17 |
| 382 | 20240708 | 130000 | 10518919300 | 156400 | 156400 | 156500 | 156300 | 190 |
| 383 | 20240708 | 125900 | 10489203400 | 156400 | 156400 | 156500 | 156400 | 240 |
| 384 | 20240708 | 125800 | 10451663000 | 156400 | 156500 | 156500 | 156400 | 260 |
| 385 | 20240708 | 125700 | 10410979800 | 156600 | 156500 | 156600 | 156500 | 47 |
| 386 | 20240708 | 125600 | 10403623800 | 156500 | 156400 | 156500 | 156400 | 105 |
| 387 | 20240708 | 125500 | 10387192400 | 156400 | 156400 | 156500 | 156400 | 70 |
| 388 | 20240708 | 125400 | 10376238900 | 156500 | 156500 | 156500 | 156400 | 105 |
| 389 | 20240708 | 125300 | 10359806800 | 156500 | 156500 | 156600 | 156500 | 195 |
| 390 | 20240708 | 125200 | 10329289000 | 156500 | 156600 | 156600 | 156500 | 173 |
| 391 | 20240708 | 125100 | 10302214100 | 156600 | 156300 | 156600 | 156300 | 1656 |
| 392 | 20240708 | 125000 | 10043266700 | 156200 | 156100 | 156200 | 156100 | 382 |
| 393 | 20240708 | 124900 | 9983599500 | 156200 | 156100 | 156200 | 156100 | 56 |
| 394 | 20240708 | 124800 | 9974852500 | 156200 | 156100 | 156200 | 156100 | 16 |
| 395 | 20240708 | 124700 | 9972354100 | 156100 | 156100 | 156100 | 156000 | 24 |
| 396 | 20240708 | 124600 | 9968607900 | 155900 | 155900 | 155900 | 155900 | 0 |
| 397 | 20240708 | 124500 | 9968607900 | 155900 | 156000 | 156000 | 155900 | 82 |
| 398 | 20240708 | 124400 | 9955816000 | 156100 | 156100 | 156100 | 156000 | 540 |
| 399 | 20240708 | 124300 | 9871523000 | 156200 | 156100 | 156200 | 156100 | 21 |
| 400 | 20240708 | 124200 | 9868243500 | 156200 | 156100 | 156200 | 156100 | 13 |
| 401 | 20240708 | 124100 | 9866213000 | 156200 | 156000 | 156200 | 155900 | 468 |
| 402 | 20240708 | 124000 | 9793193200 | 155900 | 155900 | 156000 | 155900 | 249 |
| 403 | 20240708 | 123900 | 9754372500 | 156000 | 156000 | 156000 | 155900 | 196 |
| 404 | 20240708 | 123800 | 9723813300 | 156000 | 155900 | 156000 | 155900 | 42 |
| 405 | 20240708 | 123700 | 9717265100 | 155900 | 155900 | 155900 | 155900 | 93 |
| 406 | 20240708 | 123600 | 9702766400 | 155900 | 155800 | 156000 | 155800 | 8 |
| 407 | 20240708 | 123500 | 9701519400 | 155800 | 155800 | 155900 | 155800 | 37 |
| 408 | 20240708 | 123400 | 9695754300 | 155800 | 156000 | 156100 | 155800 | 727 |
| 409 | 20240708 | 123300 | 9582396200 | 156100 | 156200 | 156200 | 156000 | 470 |
| 410 | 20240708 | 123200 | 9509022400 | 156200 | 156100 | 156200 | 156100 | 130 |
| 411 | 20240708 | 123100 | 9488717900 | 156100 | 156100 | 156200 | 156100 | 14 |
| 412 | 20240708 | 123000 | 9486532400 | 156100 | 156100 | 156100 | 156100 | 273 |
| 413 | 20240708 | 122900 | 9443917100 | 156100 | 156000 | 156100 | 156000 | 15 |
| 414 | 20240708 | 122800 | 9441576900 | 156100 | 156000 | 156100 | 156000 | 16 |
| 415 | 20240708 | 122700 | 9439079800 | 156000 | 156000 | 156000 | 156000 | 232 |
| 416 | 20240708 | 122600 | 9402887800 | 155900 | 155900 | 156000 | 155900 | 48 |
| 417 | 20240708 | 122500 | 9395404400 | 155900 | 155900 | 155900 | 155800 | 134 |
| 418 | 20240708 | 122400 | 9374514200 | 155900 | 155800 | 155900 | 155800 | 32 |
| 419 | 20240708 | 122300 | 9369525900 | 155900 | 155900 | 155900 | 155800 | 172 |
| 420 | 20240708 | 122200 | 9342715300 | 155900 | 155900 | 155900 | 155800 | 62 |
| 421 | 20240708 | 122100 | 9333049600 | 155900 | 155900 | 155900 | 155800 | 33 |
| 422 | 20240708 | 122000 | 9327905100 | 155800 | 155900 | 155900 | 155800 | 122 |
| 423 | 20240708 | 121900 | 9308892600 | 155900 | 155900 | 155900 | 155800 | 78 |
| 424 | 20240708 | 121800 | 9296735700 | 155900 | 155900 | 155900 | 155800 | 64 |
| 425 | 20240708 | 121700 | 9286759100 | 155900 | 155800 | 155900 | 155800 | 25 |
| 426 | 20240708 | 121600 | 9282862300 | 155800 | 155900 | 155900 | 155800 | 4 |
| 427 | 20240708 | 121500 | 9282238900 | 155900 | 155800 | 155900 | 155700 | 174 |
| 428 | 20240708 | 121400 | 9255129500 | 155800 | 155700 | 155800 | 155700 | 9 |
| 429 | 20240708 | 121300 | 9253728100 | 155700 | 155700 | 155800 | 155700 | 30 |
| 430 | 20240708 | 121200 | 9249055400 | 155700 | 155700 | 155800 | 155700 | 152 |
| 431 | 20240708 | 121100 | 9225378100 | 155700 | 156100 | 156100 | 155600 | 1437 |
| 432 | 20240708 | 121000 | 9001397800 | 156000 | 156100 | 156100 | 156000 | 75 |
| 433 | 20240708 | 120900 | 8989693800 | 156000 | 156000 | 156100 | 156000 | 88 |
| 434 | 20240708 | 120800 | 8975965600 | 156100 | 156000 | 156100 | 155900 | 70 |
| 435 | 20240708 | 120700 | 8965047600 | 156000 | 155900 | 156000 | 155900 | 63 |
| 436 | 20240708 | 120600 | 8955219900 | 155900 | 156000 | 156000 | 155900 | 186 |
| 437 | 20240708 | 120500 | 8926204100 | 156100 | 156200 | 156200 | 156000 | 274 |
| 438 | 20240708 | 120400 | 8883444700 | 156100 | 156100 | 156200 | 156000 | 1099 |
| 439 | 20240708 | 120300 | 8711842000 | 156100 | 156100 | 156100 | 156000 | 62 |
| 440 | 20240708 | 120200 | 8702165400 | 156100 | 156100 | 156100 | 156000 | 46 |
| 441 | 20240708 | 120100 | 8694985400 | 156100 | 156000 | 156100 | 156000 | 35 |
| 442 | 20240708 | 120000 | 8689523100 | 156100 | 156000 | 156100 | 156000 | 15 |
| 443 | 20240708 | 115900 | 8687182700 | 156000 | 156000 | 156100 | 155900 | 313 |
| 444 | 20240708 | 115800 | 8638352100 | 156000 | 156000 | 156000 | 155900 | 56 |
| 445 | 20240708 | 115700 | 8629617200 | 156000 | 156000 | 156000 | 155900 | 108 |
| 446 | 20240708 | 115600 | 8612769900 | 156000 | 156000 | 156000 | 155900 | 123 |
| 447 | 20240708 | 115500 | 8593583100 | 155900 | 156000 | 156000 | 155900 | 47 |
| 448 | 20240708 | 115400 | 8586252600 | 156000 | 156100 | 156100 | 155900 | 514 |
| 449 | 20240708 | 115300 | 8506039300 | 156100 | 156200 | 156200 | 156100 | 44 |
| 450 | 20240708 | 115200 | 8499167200 | 156100 | 156100 | 156200 | 156100 | 94 |
| 451 | 20240708 | 115100 | 8484492800 | 156200 | 156200 | 156200 | 156100 | 79 |
| 452 | 20240708 | 115000 | 8472155100 | 156200 | 156100 | 156200 | 156100 | 185 |
| 453 | 20240708 | 114900 | 8443275200 | 156100 | 156200 | 156200 | 156100 | 52 |
| 454 | 20240708 | 114800 | 8435156400 | 156200 | 156100 | 156200 | 156100 | 125 |
| 455 | 20240708 | 114700 | 8415643100 | 156100 | 156100 | 156100 | 156000 | 57 |
| 456 | 20240708 | 114600 | 8406745800 | 156100 | 156100 | 156100 | 156000 | 102 |
| 457 | 20240708 | 114500 | 8390827300 | 156100 | 155900 | 156100 | 155900 | 429 |
| 458 | 20240708 | 114400 | 8323904900 | 155900 | 156000 | 156000 | 155900 | 129 |
| 459 | 20240708 | 114300 | 8303786900 | 156000 | 155900 | 156000 | 155900 | 366 |
| 460 | 20240708 | 114200 | 8246724400 | 155900 | 155900 | 155900 | 155800 | 64 |
| 461 | 20240708 | 114100 | 8236750000 | 155800 | 155900 | 155900 | 155800 | 217 |
| 462 | 20240708 | 114000 | 8202921400 | 155900 | 155900 | 155900 | 155800 | 71 |
| 463 | 20240708 | 113900 | 8191853000 | 155800 | 155900 | 155900 | 155800 | 132 |
| 464 | 20240708 | 113800 | 8171274700 | 155900 | 155900 | 155900 | 155800 | 76 |
| 465 | 20240708 | 113700 | 8159428900 | 155800 | 155800 | 155900 | 155800 | 51 |
| 466 | 20240708 | 113600 | 8151479900 | 155900 | 155900 | 155900 | 155800 | 73 |
| 467 | 20240708 | 113500 | 8140101500 | 155900 | 155800 | 155900 | 155800 | 36 |
| 468 | 20240708 | 113400 | 8134491500 | 155900 | 155900 | 155900 | 155800 | 328 |
| 469 | 20240708 | 113300 | 8083365100 | 155900 | 156000 | 156000 | 155900 | 259 |
| 470 | 20240708 | 113200 | 8042985300 | 156000 | 155900 | 156000 | 155900 | 62 |
| 471 | 20240708 | 113100 | 8033315000 | 156000 | 156000 | 156000 | 155900 | 157 |
| 472 | 20240708 | 113000 | 8008823500 | 155900 | 155900 | 156000 | 155900 | 129 |
| 473 | 20240708 | 112900 | 7988702500 | 156000 | 155900 | 156000 | 155900 | 45 |
| 474 | 20240708 | 112800 | 7981685500 | 156000 | 156000 | 156000 | 155900 | 17 |
| 475 | 20240708 | 112700 | 7979034400 | 156000 | 155800 | 156000 | 155800 | 254 |
| 476 | 20240708 | 112600 | 7939436700 | 155900 | 155900 | 155900 | 155800 | 174 |
| 477 | 20240708 | 112500 | 7912310600 | 155900 | 156000 | 156000 | 155900 | 311 |
| 478 | 20240708 | 112400 | 7863822100 | 156000 | 156000 | 156000 | 155900 | 53 |
| 479 | 20240708 | 112300 | 7855556500 | 155900 | 156000 | 156000 | 155900 | 76 |
| 480 | 20240708 | 112200 | 7843701200 | 156000 | 155900 | 156000 | 155900 | 292 |
| 481 | 20240708 | 112100 | 7798170900 | 155900 | 155800 | 155900 | 155800 | 62 |
| 482 | 20240708 | 112000 | 7788506900 | 155900 | 155900 | 155900 | 155800 | 378 |
| 483 | 20240708 | 111900 | 7729578400 | 155900 | 155800 | 155900 | 155800 | 209 |
| 484 | 20240708 | 111800 | 7696996200 | 155900 | 155800 | 155900 | 155800 | 79 |
| 485 | 20240708 | 111700 | 7684687500 | 155900 | 155800 | 155900 | 155700 | 83 |
| 486 | 20240708 | 111600 | 7671756100 | 155700 | 155700 | 155800 | 155700 | 149 |
| 487 | 20240708 | 111500 | 7648543600 | 155700 | 155800 | 155800 | 155700 | 69 |
| 488 | 20240708 | 111400 | 7637799500 | 155700 | 155800 | 155800 | 155600 | 540 |
| 489 | 20240708 | 111300 | 7553718300 | 155700 | 155800 | 155800 | 155700 | 17 |
| 490 | 20240708 | 111200 | 7551071100 | 155700 | 155800 | 155800 | 155700 | 9 |
| 491 | 20240708 | 111100 | 7549669600 | 155700 | 155800 | 155800 | 155600 | 9 |
| 492 | 20240708 | 111000 | 7548268200 | 155600 | 155600 | 155700 | 155500 | 474 |
| 493 | 20240708 | 110900 | 7474493000 | 155600 | 155600 | 155600 | 155500 | 66 |
| 494 | 20240708 | 110800 | 7464224100 | 155500 | 155600 | 155600 | 155500 | 48 |
| 495 | 20240708 | 110700 | 7456758500 | 155600 | 155600 | 155600 | 155500 | 338 |
| 496 | 20240708 | 110600 | 7404197700 | 155600 | 155600 | 155600 | 155500 | 238 |
| 497 | 20240708 | 110500 | 7367166200 | 155600 | 155700 | 155700 | 155600 | 292 |
| 498 | 20240708 | 110400 | 7321727000 | 155600 | 155600 | 155700 | 155600 | 76 |
| 499 | 20240708 | 110300 | 7309898200 | 155700 | 155700 | 155700 | 155600 | 72 |
| 500 | 20240708 | 110200 | 7298688700 | 155600 | 155600 | 155700 | 155600 | 242 |
| 501 | 20240708 | 110100 | 7261022700 | 155700 | 155700 | 155700 | 155700 | 78 |
| 502 | 20240708 | 110000 | 7248878100 | 155600 | 155700 | 155700 | 155600 | 28 |
| 503 | 20240708 | 105900 | 7244520700 | 155700 | 155700 | 155700 | 155700 | 13 |
| 504 | 20240708 | 105800 | 7242496600 | 155700 | 155700 | 155700 | 155400 | 505 |
| 505 | 20240708 | 105700 | 7163921900 | 155700 | 155900 | 155900 | 155700 | 493 |
| 506 | 20240708 | 105600 | 7087107900 | 155900 | 156000 | 156000 | 155900 | 196 |
| 507 | 20240708 | 105500 | 7056545700 | 155900 | 156300 | 156300 | 155900 | 785 |
| 508 | 20240708 | 105400 | 6934010600 | 156200 | 156200 | 156300 | 156200 | 427 |
| 509 | 20240708 | 105300 | 6867307300 | 156200 | 156100 | 156200 | 156100 | 149 |
| 510 | 20240708 | 105200 | 6844036500 | 156200 | 156100 | 156200 | 156100 | 294 |
| 511 | 20240708 | 105100 | 6798137700 | 156100 | 156000 | 156100 | 155900 | 770 |
| 512 | 20240708 | 105000 | 6678024100 | 155900 | 155600 | 155900 | 155600 | 938 |
| 513 | 20240708 | 104900 | 6531899700 | 155600 | 155600 | 155700 | 155500 | 447 |
| 514 | 20240708 | 104800 | 6462344100 | 155600 | 155700 | 155700 | 155600 | 72 |
| 515 | 20240708 | 104700 | 6451134900 | 155700 | 155600 | 155700 | 155600 | 111 |
| 516 | 20240708 | 104600 | 6433852700 | 155700 | 155600 | 155700 | 155600 | 228 |
| 517 | 20240708 | 104500 | 6398371400 | 155500 | 155500 | 155600 | 155400 | 161 |
| 518 | 20240708 | 104400 | 6373332800 | 155500 | 155500 | 155500 | 155400 | 89 |
| 519 | 20240708 | 104300 | 6359496500 | 155500 | 155300 | 155500 | 155300 | 226 |
| 520 | 20240708 | 104200 | 6324376100 | 155300 | 155300 | 155300 | 155200 | 196 |
| 521 | 20240708 | 104100 | 6293937400 | 155300 | 155100 | 155300 | 155100 | 653 |
| 522 | 20240708 | 104000 | 6192616400 | 155200 | 155100 | 155200 | 155000 | 70 |
| 523 | 20240708 | 103900 | 6181759400 | 155100 | 155000 | 155100 | 155000 | 221 |
| 524 | 20240708 | 103800 | 6147502100 | 154900 | 154900 | 155100 | 154900 | 359 |
| 525 | 20240708 | 103700 | 6091861700 | 154900 | 155000 | 155000 | 154800 | 234 |
| 526 | 20240708 | 103600 | 6055600500 | 155000 | 155000 | 155100 | 155000 | 494 |
| 527 | 20240708 | 103500 | 5979028500 | 155100 | 155200 | 155200 | 155000 | 476 |
| 528 | 20240708 | 103400 | 5905190200 | 155200 | 155300 | 155300 | 155200 | 173 |
| 529 | 20240708 | 103300 | 5878335300 | 155300 | 155300 | 155300 | 155200 | 138 |
| 530 | 20240708 | 103200 | 5856909200 | 155200 | 155300 | 155300 | 155200 | 63 |
| 531 | 20240708 | 103100 | 5847128300 | 155300 | 155300 | 155300 | 155200 | 65 |
| 532 | 20240708 | 103000 | 5837036000 | 155200 | 155200 | 155200 | 155100 | 249 |
| 533 | 20240708 | 102900 | 5798402500 | 155200 | 155200 | 155200 | 155100 | 90 |
| 534 | 20240708 | 102800 | 5784434700 | 155200 | 155300 | 155300 | 155200 | 442 |
| 535 | 20240708 | 102700 | 5715806200 | 155400 | 155100 | 155400 | 155100 | 85 |
| 536 | 20240708 | 102600 | 5702606800 | 155100 | 155300 | 155300 | 155100 | 514 |
| 537 | 20240708 | 102500 | 5622811900 | 155400 | 155400 | 155400 | 155300 | 356 |
| 538 | 20240708 | 102400 | 5567490700 | 155400 | 155300 | 155400 | 155200 | 142 |
| 539 | 20240708 | 102300 | 5545436800 | 155300 | 155200 | 155300 | 155200 | 644 |
| 540 | 20240708 | 102200 | 5445473500 | 155200 | 155200 | 155200 | 155100 | 188 |
| 541 | 20240708 | 102100 | 5416306100 | 155100 | 155100 | 155200 | 155100 | 266 |
| 542 | 20240708 | 102000 | 5375049400 | 155100 | 155100 | 155100 | 155000 | 188 |
| 543 | 20240708 | 101900 | 5345892300 | 155100 | 155000 | 155100 | 154900 | 164 |
| 544 | 20240708 | 101800 | 5320471600 | 155000 | 155100 | 155100 | 155000 | 376 |
| 545 | 20240708 | 101700 | 5262164100 | 155100 | 155100 | 155100 | 155100 | 127 |
| 546 | 20240708 | 101600 | 5242466400 | 155000 | 155000 | 155000 | 154800 | 527 |
| 547 | 20240708 | 101500 | 5160811900 | 155100 | 155100 | 155100 | 155100 | 93 |
| 548 | 20240708 | 101400 | 5146387600 | 155100 | 155100 | 155100 | 155100 | 183 |
| 549 | 20240708 | 101300 | 5118004300 | 155000 | 155100 | 155100 | 155000 | 74 |
| 550 | 20240708 | 101200 | 5106534200 | 155100 | 155100 | 155100 | 155000 | 37 |
| 551 | 20240708 | 101100 | 5100798800 | 155000 | 154900 | 155100 | 154900 | 251 |
| 552 | 20240708 | 101000 | 5061899300 | 155000 | 155000 | 155000 | 154900 | 59 |
| 553 | 20240708 | 100900 | 5052757600 | 155000 | 155100 | 155100 | 155000 | 408 |
| 554 | 20240708 | 100800 | 4989513700 | 155000 | 155100 | 155100 | 155000 | 62 |
| 555 | 20240708 | 100700 | 4979897700 | 155100 | 154700 | 155100 | 154700 | 1465 |
| 556 | 20240708 | 100600 | 4753105600 | 154600 | 154600 | 154700 | 154600 | 114 |
| 557 | 20240708 | 100500 | 4735472000 | 154700 | 154600 | 154700 | 154600 | 47 |
| 558 | 20240708 | 100400 | 4728204000 | 154600 | 154600 | 154600 | 154600 | 221 |
| 559 | 20240708 | 100300 | 4694037400 | 154600 | 154800 | 154800 | 154600 | 291 |
| 560 | 20240708 | 100200 | 4649028700 | 154700 | 154800 | 154800 | 154700 | 186 |
| 561 | 20240708 | 100100 | 4620242700 | 154700 | 154700 | 154700 | 154700 | 50 |
| 562 | 20240708 | 100000 | 4612507700 | 154700 | 154700 | 154700 | 154600 | 312 |
| 563 | 20240708 | 095900 | 4564256900 | 154700 | 154700 | 154800 | 154700 | 42 |
| 564 | 20240708 | 095800 | 4557759200 | 154700 | 154600 | 154700 | 154600 | 203 |
| 565 | 20240708 | 095700 | 4526370500 | 154600 | 154600 | 154700 | 154600 | 36 |
| 566 | 20240708 | 095600 | 4520804800 | 154600 | 154800 | 154900 | 154600 | 1202 |
| 567 | 20240708 | 095500 | 4334737700 | 154800 | 155000 | 155000 | 154800 | 502 |
| 568 | 20240708 | 095400 | 4256969600 | 155000 | 155100 | 155100 | 155000 | 123 |
| 569 | 20240708 | 095300 | 4237904300 | 155100 | 154900 | 155100 | 154900 | 756 |
| 570 | 20240708 | 095200 | 4120724000 | 155000 | 154900 | 155000 | 154900 | 37 |
| 571 | 20240708 | 095100 | 4114992400 | 154800 | 154800 | 154800 | 154600 | 599 |
| 572 | 20240708 | 095000 | 4022318200 | 154900 | 154800 | 155000 | 154800 | 69 |
| 573 | 20240708 | 094900 | 4011636700 | 154800 | 154900 | 154900 | 154800 | 288 |
| 574 | 20240708 | 094800 | 3967047600 | 154900 | 154900 | 154900 | 154800 | 92 |
| 575 | 20240708 | 094700 | 3952796900 | 154900 | 154800 | 155000 | 154800 | 111 |
| 576 | 20240708 | 094600 | 3935607200 | 154800 | 154600 | 154800 | 154600 | 74 |
| 577 | 20240708 | 094500 | 3924159600 | 154600 | 154500 | 154600 | 154500 | 44 |
| 578 | 20240708 | 094400 | 3917359500 | 154500 | 154500 | 154600 | 154500 | 98 |
| 579 | 20240708 | 094300 | 3902218200 | 154600 | 154500 | 154600 | 154500 | 173 |
| 580 | 20240708 | 094200 | 3875483000 | 154600 | 154600 | 154700 | 154600 | 86 |
| 581 | 20240708 | 094100 | 3862187300 | 154600 | 154800 | 154800 | 154600 | 160 |
| 582 | 20240708 | 094000 | 3837437300 | 154800 | 154800 | 154900 | 154800 | 50 |
| 583 | 20240708 | 093900 | 3829697100 | 154800 | 154600 | 154900 | 154600 | 107 |
| 584 | 20240708 | 093800 | 3813134400 | 154600 | 154500 | 154600 | 154500 | 110 |
| 585 | 20240708 | 093700 | 3796135400 | 154500 | 154500 | 154500 | 154400 | 67 |
| 586 | 20240708 | 093600 | 3785788000 | 154500 | 154700 | 154800 | 154500 | 769 |
| 587 | 20240708 | 093500 | 3666891600 | 154700 | 154900 | 154900 | 154700 | 321 |
| 588 | 20240708 | 093400 | 3617193200 | 154900 | 155000 | 155000 | 154900 | 113 |
| 589 | 20240708 | 093300 | 3599689400 | 154900 | 155000 | 155100 | 154900 | 186 |
| 590 | 20240708 | 093200 | 3570856200 | 155000 | 154900 | 155100 | 154900 | 349 |
| 591 | 20240708 | 093100 | 3516762300 | 154900 | 154900 | 155000 | 154900 | 110 |
| 592 | 20240708 | 093000 | 3499715000 | 155000 | 154800 | 155000 | 154800 | 275 |
| 593 | 20240708 | 092900 | 3457096300 | 155000 | 154900 | 155000 | 154900 | 132 |
| 594 | 20240708 | 092800 | 3436648500 | 154900 | 155100 | 155100 | 154900 | 1025 |
| 595 | 20240708 | 092700 | 3277735700 | 155100 | 155200 | 155400 | 155100 | 458 |
| 596 | 20240708 | 092600 | 3206662200 | 155100 | 155000 | 155200 | 154900 | 148 |
| 597 | 20240708 | 092500 | 3183714100 | 155000 | 154900 | 155100 | 154900 | 380 |
| 598 | 20240708 | 092400 | 3124814000 | 154800 | 154500 | 154800 | 154500 | 284 |
| 599 | 20240708 | 092300 | 3080908700 | 154500 | 154700 | 154800 | 154500 | 179 |
| 600 | 20240708 | 092200 | 3053227700 | 154700 | 154800 | 154900 | 154700 | 283 |
| 601 | 20240708 | 092100 | 3009433600 | 154600 | 154800 | 154800 | 154600 | 353 |
| 602 | 20240708 | 092000 | 2954829300 | 154900 | 154900 | 155000 | 154800 | 104 |
| 603 | 20240708 | 091900 | 2938721400 | 154900 | 154900 | 154900 | 154800 | 105 |
| 604 | 20240708 | 091800 | 2922458300 | 154800 | 154800 | 154900 | 154700 | 178 |
| 605 | 20240708 | 091700 | 2894895900 | 154900 | 154900 | 155000 | 154700 | 306 |
| 606 | 20240708 | 091600 | 2847487400 | 154900 | 154800 | 155100 | 154700 | 419 |
| 607 | 20240708 | 091500 | 2782556200 | 154800 | 154100 | 154800 | 154100 | 421 |
| 608 | 20240708 | 091400 | 2717513000 | 154000 | 153800 | 154100 | 153700 | 287 |
| 609 | 20240708 | 091300 | 2673356600 | 153800 | 154100 | 154100 | 153700 | 666 |
| 610 | 20240708 | 091200 | 2570885000 | 154000 | 154400 | 154400 | 154000 | 456 |
| 611 | 20240708 | 091100 | 2500603500 | 154400 | 154700 | 154700 | 154100 | 349 |
| 612 | 20240708 | 091000 | 2446730800 | 154500 | 153800 | 154500 | 153500 | 588 |
| 613 | 20240708 | 090900 | 2356180800 | 153800 | 153500 | 154100 | 153500 | 418 |
| 614 | 20240708 | 090800 | 2291938600 | 153500 | 153500 | 154100 | 153500 | 4159 |
| 615 | 20240708 | 090700 | 1653072200 | 153500 | 153700 | 153800 | 153500 | 1787 |
| 616 | 20240708 | 090600 | 1378534300 | 153700 | 154000 | 154700 | 153700 | 918 |
| 617 | 20240708 | 090500 | 1237251600 | 153900 | 153800 | 154000 | 153800 | 352 |
| 618 | 20240708 | 090400 | 1183067000 | 153800 | 153900 | 154100 | 153800 | 723 |
| 619 | 20240708 | 090300 | 1071759300 | 153900 | 154100 | 154100 | 153700 | 2089 |
| 620 | 20240708 | 090200 | 750139500 | 154100 | 154300 | 154900 | 154000 | 1251 |
| 621 | 20240708 | 090100 | 557248700 | 154300 | 154300 | 155100 | 154200 | 387 |
| 622 | 20240708 | 090000 | 497511200 | 155000 | 154600 | 155000 | 154100 | 3220 |