34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 23015 |
| 3 | 20240709 | 184600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 4 | 20240709 | 184500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 5 | 20240709 | 184400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 6 | 20240709 | 184300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 7 | 20240709 | 184200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 8 | 20240709 | 184100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 9 | 20240709 | 184000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 10 | 20240709 | 183900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 11 | 20240709 | 183800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 12 | 20240709 | 183700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 13 | 20240709 | 183600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 14 | 20240709 | 183500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 15 | 20240709 | 183400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 16 | 20240709 | 183300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 17 | 20240709 | 183200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 18 | 20240709 | 183100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 19 | 20240709 | 183000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 20 | 20240709 | 182900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 21 | 20240709 | 182800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 22 | 20240709 | 182700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 23 | 20240709 | 182600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 24 | 20240709 | 182500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 25 | 20240709 | 182400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 26 | 20240709 | 182300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 27 | 20240709 | 182200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 28 | 20240709 | 182100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 29 | 20240709 | 182000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 30 | 20240709 | 181900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 31 | 20240709 | 181800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 32 | 20240709 | 181700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 23015 |
| 33 | 20240709 | 181600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 34 | 20240709 | 181500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 35 | 20240709 | 181400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 36 | 20240709 | 181300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 37 | 20240709 | 181200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 38 | 20240709 | 181100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 39 | 20240709 | 181000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 40 | 20240709 | 180900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 41 | 20240709 | 180800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 42 | 20240709 | 180700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 43 | 20240709 | 180600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 44 | 20240709 | 180500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 45 | 20240709 | 180400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 46 | 20240709 | 180300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 47 | 20240709 | 180200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 48 | 20240709 | 180100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 49 | 20240709 | 180000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 50 | 20240709 | 175900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 51 | 20240709 | 175800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 52 | 20240709 | 175700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 53 | 20240709 | 175600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 54 | 20240709 | 175500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 55 | 20240709 | 175400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 56 | 20240709 | 175300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 57 | 20240709 | 175200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 58 | 20240709 | 175100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 59 | 20240709 | 175000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 60 | 20240709 | 174900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 61 | 20240709 | 174800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 62 | 20240709 | 174700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 23015 |
| 63 | 20240709 | 174600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 64 | 20240709 | 174500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 65 | 20240709 | 174400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 66 | 20240709 | 174300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 67 | 20240709 | 174200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 68 | 20240709 | 174100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 69 | 20240709 | 174000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 70 | 20240709 | 173900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 71 | 20240709 | 173800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 72 | 20240709 | 173700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 73 | 20240709 | 173600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 74 | 20240709 | 173500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 75 | 20240709 | 173400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 76 | 20240709 | 173300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 77 | 20240709 | 173200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 78 | 20240709 | 173100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 79 | 20240709 | 173000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 80 | 20240709 | 172900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 81 | 20240709 | 172800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 82 | 20240709 | 172700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 83 | 20240709 | 172600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 84 | 20240709 | 172500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 85 | 20240709 | 172400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 86 | 20240709 | 172300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 87 | 20240709 | 172200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 88 | 20240709 | 172100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 89 | 20240709 | 172000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 90 | 20240709 | 171900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 91 | 20240709 | 171800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 92 | 20240709 | 171700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 23015 |
| 93 | 20240709 | 171600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 94 | 20240709 | 171500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 95 | 20240709 | 171400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 96 | 20240709 | 171300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 97 | 20240709 | 171200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 98 | 20240709 | 171100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 99 | 20240709 | 171000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 100 | 20240709 | 170900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 101 | 20240709 | 170800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 102 | 20240709 | 170700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 103 | 20240709 | 170600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 104 | 20240709 | 170500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 105 | 20240709 | 170400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 106 | 20240709 | 170300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 107 | 20240709 | 170200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 108 | 20240709 | 170100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 109 | 20240709 | 170000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 110 | 20240709 | 165900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 111 | 20240709 | 165800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 112 | 20240709 | 165700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 113 | 20240709 | 165600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 114 | 20240709 | 165500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 115 | 20240709 | 165400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 116 | 20240709 | 165300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 117 | 20240709 | 165200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 118 | 20240709 | 165100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 119 | 20240709 | 165000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 120 | 20240709 | 164900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 121 | 20240709 | 164800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 122 | 20240709 | 164700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 23015 |
| 123 | 20240709 | 164600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 124 | 20240709 | 164500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 125 | 20240709 | 164400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 126 | 20240709 | 164300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 127 | 20240709 | 164200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 128 | 20240709 | 164100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 129 | 20240709 | 164000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 130 | 20240709 | 163900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 131 | 20240709 | 163800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 132 | 20240709 | 163700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 133 | 20240709 | 163600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 134 | 20240709 | 163500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 135 | 20240709 | 163400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 136 | 20240709 | 163300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 137 | 20240709 | 163200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 138 | 20240709 | 163100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 139 | 20240709 | 163000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 140 | 20240709 | 162900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 141 | 20240709 | 162800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 142 | 20240709 | 162700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 143 | 20240709 | 162600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 144 | 20240709 | 162500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 145 | 20240709 | 162400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 146 | 20240709 | 162300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 147 | 20240709 | 162200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 148 | 20240709 | 162100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 149 | 20240709 | 162000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 150 | 20240709 | 161900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 151 | 20240709 | 161800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 152 | 20240709 | 161700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 23015 |
| 153 | 20240709 | 161600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 154 | 20240709 | 161500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 155 | 20240709 | 161400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 156 | 20240709 | 161300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 157 | 20240709 | 161200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 158 | 20240709 | 161100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 159 | 20240709 | 161000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 160 | 20240709 | 160900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 161 | 20240709 | 160800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 162 | 20240709 | 160700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 163 | 20240709 | 160600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 164 | 20240709 | 160500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 165 | 20240709 | 160400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 166 | 20240709 | 160300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 167 | 20240709 | 160200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 168 | 20240709 | 160100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 169 | 20240709 | 160000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 170 | 20240709 | 155900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 171 | 20240709 | 155800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 172 | 20240709 | 155700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 173 | 20240709 | 155600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 174 | 20240709 | 155500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 175 | 20240709 | 155400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 176 | 20240709 | 155300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 177 | 20240709 | 155200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 178 | 20240709 | 155100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 179 | 20240709 | 155000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 180 | 20240709 | 154900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 181 | 20240709 | 154800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 182 | 20240709 | 154700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 23015 |
| 183 | 20240709 | 154600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 184 | 20240709 | 154500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 185 | 20240709 | 154400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 186 | 20240709 | 154300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 187 | 20240709 | 154200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 188 | 20240709 | 154100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 189 | 20240709 | 154000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 190 | 20240709 | 153900 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 191 | 20240709 | 153800 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 192 | 20240709 | 153700 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 193 | 20240709 | 153600 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 194 | 20240709 | 153500 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 195 | 20240709 | 153400 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 196 | 20240709 | 153300 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 197 | 20240709 | 153200 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 198 | 20240709 | 153100 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 0 |
| 199 | 20240709 | 153000 | 36381169500 | 105800 | 105800 | 105800 | 105800 | 23015 |
| 200 | 20240709 | 152900 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 201 | 20240709 | 152800 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 202 | 20240709 | 152700 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 203 | 20240709 | 152600 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 204 | 20240709 | 152500 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 205 | 20240709 | 152400 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 206 | 20240709 | 152300 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 207 | 20240709 | 152200 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 208 | 20240709 | 152100 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 209 | 20240709 | 152000 | 33946182500 | 106000 | 106000 | 106000 | 106000 | 0 |
| 210 | 20240709 | 151900 | 33946182500 | 106000 | 106100 | 106100 | 105800 | 1821 |
| 211 | 20240709 | 151800 | 33753268100 | 106000 | 106000 | 106100 | 106000 | 2737 |
| 212 | 20240709 | 151700 | 33463106800 | 106100 | 106000 | 106100 | 106000 | 997 |
| 213 | 20240709 | 151600 | 33357389400 | 106000 | 106100 | 106100 | 106000 | 391 |
| 214 | 20240709 | 151500 | 33315923500 | 106100 | 106000 | 106100 | 106000 | 313 |
| 215 | 20240709 | 151400 | 33282731700 | 106100 | 106100 | 106100 | 106000 | 272 |
| 216 | 20240709 | 151300 | 33253879100 | 106100 | 106000 | 106100 | 106000 | 1415 |
| 217 | 20240709 | 151200 | 33103785000 | 106000 | 106000 | 106100 | 106000 | 278 |
| 218 | 20240709 | 151100 | 33074294700 | 106100 | 106200 | 106200 | 106000 | 598 |
| 219 | 20240709 | 151000 | 33010843600 | 106100 | 106100 | 106200 | 106100 | 468 |
| 220 | 20240709 | 150900 | 32961163100 | 106200 | 106000 | 106200 | 105900 | 2457 |
| 221 | 20240709 | 150800 | 32700574200 | 105900 | 106000 | 106000 | 105900 | 410 |
| 222 | 20240709 | 150700 | 32657143200 | 106000 | 106000 | 106000 | 105900 | 421 |
| 223 | 20240709 | 150600 | 32612533900 | 105900 | 105900 | 106100 | 105800 | 1549 |
| 224 | 20240709 | 150500 | 32448350200 | 106000 | 106000 | 106000 | 105800 | 366 |
| 225 | 20240709 | 150400 | 32409567400 | 105900 | 106000 | 106000 | 105800 | 655 |
| 226 | 20240709 | 150300 | 32340184500 | 105900 | 106000 | 106100 | 105900 | 968 |
| 227 | 20240709 | 150200 | 32237590200 | 106000 | 106100 | 106100 | 105800 | 441 |
| 228 | 20240709 | 150100 | 32190850700 | 106100 | 105900 | 106100 | 105800 | 1806 |
| 229 | 20240709 | 150000 | 31999490400 | 105900 | 105900 | 105900 | 105600 | 1432 |
| 230 | 20240709 | 145900 | 31847993200 | 105900 | 105800 | 105900 | 105700 | 1026 |
| 231 | 20240709 | 145800 | 31739446400 | 105900 | 105700 | 105900 | 105600 | 1550 |
| 232 | 20240709 | 145700 | 31575547700 | 105700 | 105800 | 105800 | 105600 | 496 |
| 233 | 20240709 | 145600 | 31523118900 | 105700 | 105700 | 105800 | 105600 | 389 |
| 234 | 20240709 | 145500 | 31482002900 | 105700 | 105800 | 105800 | 105600 | 738 |
| 235 | 20240709 | 145400 | 31403998600 | 105700 | 106000 | 106100 | 105700 | 597 |
| 236 | 20240709 | 145300 | 31340762900 | 106100 | 106000 | 106100 | 105900 | 341 |
| 237 | 20240709 | 145200 | 31304612500 | 106000 | 106100 | 106100 | 106000 | 378 |
| 238 | 20240709 | 145100 | 31264529000 | 106100 | 106200 | 106200 | 106000 | 471 |
| 239 | 20240709 | 145000 | 31214559700 | 106100 | 106200 | 106200 | 106100 | 970 |
| 240 | 20240709 | 144900 | 31111598600 | 106200 | 106200 | 106300 | 106000 | 428 |
| 241 | 20240709 | 144800 | 31066159000 | 106100 | 106200 | 106300 | 106100 | 863 |
| 242 | 20240709 | 144700 | 30974508700 | 106100 | 106400 | 106400 | 106100 | 404 |
| 243 | 20240709 | 144600 | 30931597900 | 106300 | 106300 | 106400 | 106200 | 896 |
| 244 | 20240709 | 144500 | 30836347900 | 106300 | 106000 | 106300 | 106000 | 1728 |
| 245 | 20240709 | 144400 | 30652914200 | 106100 | 106000 | 106100 | 105900 | 513 |
| 246 | 20240709 | 144300 | 30598514400 | 106100 | 106000 | 106100 | 105900 | 696 |
| 247 | 20240709 | 144200 | 30524730400 | 106000 | 106100 | 106100 | 105900 | 324 |
| 248 | 20240709 | 144100 | 30490377900 | 106000 | 106000 | 106100 | 105900 | 821 |
| 249 | 20240709 | 144000 | 30403359900 | 106000 | 106000 | 106100 | 105900 | 356 |
| 250 | 20240709 | 143900 | 30365628800 | 106000 | 105800 | 106100 | 105800 | 1909 |
| 251 | 20240709 | 143800 | 30163177200 | 105800 | 105800 | 106000 | 105800 | 1038 |
| 252 | 20240709 | 143700 | 30053246900 | 105900 | 105900 | 105900 | 105800 | 807 |
| 253 | 20240709 | 143600 | 29967793400 | 105800 | 105800 | 105900 | 105700 | 748 |
| 254 | 20240709 | 143500 | 29888622900 | 105800 | 105700 | 105900 | 105700 | 432 |
| 255 | 20240709 | 143400 | 29842901700 | 105800 | 105900 | 105900 | 105700 | 401 |
| 256 | 20240709 | 143300 | 29800472100 | 105800 | 105500 | 105900 | 105400 | 2313 |
| 257 | 20240709 | 143200 | 29556155400 | 105500 | 105500 | 105600 | 105400 | 1045 |
| 258 | 20240709 | 143100 | 29445894500 | 105400 | 105600 | 105600 | 105400 | 435 |
| 259 | 20240709 | 143000 | 29400012600 | 105600 | 105400 | 105600 | 105300 | 597 |
| 260 | 20240709 | 142900 | 29337040400 | 105400 | 105300 | 105500 | 105200 | 1452 |
| 261 | 20240709 | 142800 | 29184007300 | 105300 | 105200 | 105400 | 105100 | 371 |
| 262 | 20240709 | 142700 | 29144966100 | 105300 | 105300 | 105500 | 105200 | 765 |
| 263 | 20240709 | 142600 | 29064395500 | 105300 | 105400 | 105500 | 105300 | 394 |
| 264 | 20240709 | 142500 | 29022863100 | 105400 | 105400 | 105600 | 105400 | 338 |
| 265 | 20240709 | 142400 | 28987224600 | 105400 | 105400 | 105600 | 105400 | 253 |
| 266 | 20240709 | 142300 | 28960536500 | 105500 | 105400 | 105500 | 105400 | 251 |
| 267 | 20240709 | 142200 | 28934064600 | 105500 | 105400 | 105600 | 105400 | 497 |
| 268 | 20240709 | 142100 | 28881639900 | 105500 | 105700 | 105700 | 105500 | 648 |
| 269 | 20240709 | 142000 | 28813246100 | 105600 | 105700 | 105700 | 105500 | 573 |
| 270 | 20240709 | 141900 | 28752718000 | 105700 | 105700 | 105700 | 105600 | 212 |
| 271 | 20240709 | 141800 | 28730314900 | 105600 | 105600 | 105700 | 105600 | 522 |
| 272 | 20240709 | 141700 | 28675168400 | 105700 | 105700 | 105700 | 105600 | 410 |
| 273 | 20240709 | 141600 | 28631849500 | 105700 | 105600 | 105800 | 105600 | 1464 |
| 274 | 20240709 | 141500 | 28477036400 | 105700 | 105300 | 105700 | 105200 | 5057 |
| 275 | 20240709 | 141400 | 27943982200 | 105400 | 105300 | 105400 | 105300 | 405 |
| 276 | 20240709 | 141300 | 27901321100 | 105400 | 105400 | 105400 | 105300 | 325 |
| 277 | 20240709 | 141200 | 27867082000 | 105400 | 105300 | 105400 | 105300 | 526 |
| 278 | 20240709 | 141100 | 27811671100 | 105400 | 105400 | 105400 | 105300 | 629 |
| 279 | 20240709 | 141000 | 27745402700 | 105300 | 105300 | 105400 | 105300 | 428 |
| 280 | 20240709 | 140900 | 27700328500 | 105400 | 105400 | 105400 | 105300 | 506 |
| 281 | 20240709 | 140800 | 27647024900 | 105400 | 105400 | 105500 | 105300 | 322 |
| 282 | 20240709 | 140700 | 27613089300 | 105500 | 105500 | 105500 | 105400 | 311 |
| 283 | 20240709 | 140600 | 27580296200 | 105400 | 105400 | 105500 | 105300 | 603 |
| 284 | 20240709 | 140500 | 27516728100 | 105400 | 105500 | 105500 | 105300 | 547 |
| 285 | 20240709 | 140400 | 27459069000 | 105500 | 105300 | 105500 | 105300 | 260 |
| 286 | 20240709 | 140300 | 27431652900 | 105500 | 105200 | 105500 | 105100 | 2166 |
| 287 | 20240709 | 140200 | 27203663200 | 105100 | 105100 | 105200 | 105100 | 398 |
| 288 | 20240709 | 140100 | 27161821300 | 105100 | 105200 | 105300 | 105000 | 744 |
| 289 | 20240709 | 140000 | 27083576600 | 105100 | 105100 | 105300 | 105100 | 309 |
| 290 | 20240709 | 135900 | 27051069500 | 105100 | 105100 | 105200 | 105000 | 918 |
| 291 | 20240709 | 135800 | 26954626500 | 105100 | 105200 | 105300 | 105100 | 241 |
| 292 | 20240709 | 135700 | 26929279200 | 105200 | 105200 | 105300 | 105100 | 396 |
| 293 | 20240709 | 135600 | 26887614500 | 105200 | 105300 | 105300 | 105200 | 348 |
| 294 | 20240709 | 135500 | 26850995700 | 105200 | 105200 | 105300 | 105100 | 747 |
| 295 | 20240709 | 135400 | 26772412300 | 105300 | 105200 | 105300 | 105100 | 624 |
| 296 | 20240709 | 135300 | 26706794300 | 105300 | 105200 | 105300 | 105100 | 536 |
| 297 | 20240709 | 135200 | 26650406200 | 105200 | 105200 | 105200 | 105100 | 437 |
| 298 | 20240709 | 135100 | 26604467600 | 105100 | 105100 | 105200 | 105000 | 268 |
| 299 | 20240709 | 135000 | 26576292000 | 105200 | 105100 | 105300 | 105000 | 304 |
| 300 | 20240709 | 134900 | 26544324300 | 105100 | 105300 | 105400 | 105100 | 657 |
| 301 | 20240709 | 134800 | 26475191000 | 105300 | 105300 | 105500 | 105300 | 575 |
| 302 | 20240709 | 134700 | 26414586800 | 105300 | 105400 | 105500 | 105300 | 450 |
| 303 | 20240709 | 134600 | 26367148800 | 105400 | 105600 | 105600 | 105300 | 904 |
| 304 | 20240709 | 134500 | 26271799700 | 105500 | 105500 | 105600 | 105500 | 227 |
| 305 | 20240709 | 134400 | 26247844000 | 105500 | 105600 | 105700 | 105400 | 700 |
| 306 | 20240709 | 134300 | 26173965000 | 105600 | 105400 | 105700 | 105400 | 1099 |
| 307 | 20240709 | 134200 | 26058012500 | 105400 | 105500 | 105600 | 105400 | 696 |
| 308 | 20240709 | 134100 | 25984604300 | 105500 | 105700 | 105700 | 105500 | 523 |
| 309 | 20240709 | 134000 | 25929359500 | 105700 | 105700 | 105900 | 105700 | 567 |
| 310 | 20240709 | 133900 | 25869384400 | 105700 | 105800 | 106100 | 105700 | 519 |
| 311 | 20240709 | 133800 | 25814464300 | 105800 | 106100 | 106100 | 105800 | 415 |
| 312 | 20240709 | 133700 | 25770502200 | 106100 | 106100 | 106200 | 106000 | 402 |
| 313 | 20240709 | 133600 | 25727857700 | 106200 | 106100 | 106200 | 106000 | 714 |
| 314 | 20240709 | 133500 | 25652124700 | 106000 | 106200 | 106200 | 106000 | 799 |
| 315 | 20240709 | 133400 | 25567405600 | 106100 | 106100 | 106300 | 106100 | 562 |
| 316 | 20240709 | 133300 | 25507719800 | 106100 | 106300 | 106300 | 106100 | 996 |
| 317 | 20240709 | 133200 | 25401936100 | 106200 | 106300 | 106300 | 106200 | 603 |
| 318 | 20240709 | 133100 | 25337866300 | 106200 | 106100 | 106400 | 106100 | 2209 |
| 319 | 20240709 | 133000 | 25103151500 | 106200 | 106200 | 106200 | 106000 | 645 |
| 320 | 20240709 | 132900 | 25034687800 | 106200 | 106100 | 106200 | 106000 | 510 |
| 321 | 20240709 | 132800 | 24980568500 | 106100 | 106200 | 106200 | 106100 | 726 |
| 322 | 20240709 | 132700 | 24903497800 | 106100 | 106100 | 106200 | 106000 | 859 |
| 323 | 20240709 | 132600 | 24812338400 | 106100 | 106200 | 106200 | 106000 | 489 |
| 324 | 20240709 | 132500 | 24760465000 | 106200 | 106100 | 106200 | 106100 | 917 |
| 325 | 20240709 | 132400 | 24663142800 | 106000 | 106000 | 106100 | 105900 | 614 |
| 326 | 20240709 | 132300 | 24598036800 | 105900 | 105900 | 106100 | 105700 | 643 |
| 327 | 20240709 | 132200 | 24529910500 | 105900 | 105700 | 106000 | 105600 | 2558 |
| 328 | 20240709 | 132100 | 24259216100 | 105700 | 105500 | 105800 | 105500 | 1153 |
| 329 | 20240709 | 132000 | 24137349700 | 105500 | 105700 | 105700 | 105500 | 1644 |
| 330 | 20240709 | 131900 | 23963742700 | 105600 | 105500 | 105700 | 105500 | 293 |
| 331 | 20240709 | 131800 | 23932800600 | 105600 | 105400 | 105700 | 105400 | 1187 |
| 332 | 20240709 | 131700 | 23807471500 | 105400 | 105600 | 105700 | 105300 | 1333 |
| 333 | 20240709 | 131600 | 23666835500 | 105600 | 105500 | 105600 | 105500 | 269 |
| 334 | 20240709 | 131500 | 23638452700 | 105500 | 105500 | 105600 | 105500 | 498 |
| 335 | 20240709 | 131400 | 23585904600 | 105600 | 105400 | 105600 | 105400 | 639 |
| 336 | 20240709 | 131300 | 23518451000 | 105600 | 105500 | 105600 | 105400 | 617 |
| 337 | 20240709 | 131200 | 23453361200 | 105500 | 105300 | 105500 | 105300 | 546 |
| 338 | 20240709 | 131100 | 23395810500 | 105300 | 105500 | 105600 | 105300 | 851 |
| 339 | 20240709 | 131000 | 23306044900 | 105600 | 105600 | 105700 | 105500 | 679 |
| 340 | 20240709 | 130900 | 23234305400 | 105600 | 105700 | 105700 | 105400 | 1909 |
| 341 | 20240709 | 130800 | 23032879200 | 105700 | 105700 | 105800 | 105600 | 496 |
| 342 | 20240709 | 130700 | 22980443300 | 105700 | 105700 | 105800 | 105600 | 604 |
| 343 | 20240709 | 130600 | 22916595400 | 105700 | 105800 | 105900 | 105700 | 573 |
| 344 | 20240709 | 130500 | 22855969900 | 105800 | 105700 | 105900 | 105700 | 183 |
| 345 | 20240709 | 130400 | 22836611700 | 105700 | 105800 | 105900 | 105700 | 584 |
| 346 | 20240709 | 130300 | 22774825700 | 105800 | 106000 | 106000 | 105800 | 298 |
| 347 | 20240709 | 130200 | 22743266300 | 105900 | 105900 | 106100 | 105800 | 412 |
| 348 | 20240709 | 130100 | 22699615100 | 106000 | 106000 | 106000 | 105900 | 269 |
| 349 | 20240709 | 130000 | 22671115800 | 106000 | 106000 | 106100 | 105900 | 588 |
| 350 | 20240709 | 125900 | 22608784300 | 105900 | 105900 | 106000 | 105900 | 375 |
| 351 | 20240709 | 125800 | 22569044900 | 105800 | 106100 | 106200 | 105800 | 989 |
| 352 | 20240709 | 125700 | 22464198800 | 106000 | 106100 | 106100 | 106000 | 546 |
| 353 | 20240709 | 125600 | 22406303000 | 106000 | 106100 | 106200 | 106000 | 575 |
| 354 | 20240709 | 125500 | 22345305600 | 106000 | 106200 | 106200 | 106000 | 498 |
| 355 | 20240709 | 125400 | 22292488800 | 106000 | 106000 | 106200 | 105900 | 727 |
| 356 | 20240709 | 125300 | 22215414400 | 106100 | 105700 | 106100 | 105600 | 2211 |
| 357 | 20240709 | 125200 | 21981263200 | 105700 | 105700 | 105800 | 105700 | 278 |
| 358 | 20240709 | 125100 | 21951858700 | 105700 | 105900 | 105900 | 105700 | 816 |
| 359 | 20240709 | 125000 | 21865515200 | 105800 | 105800 | 105900 | 105700 | 775 |
| 360 | 20240709 | 124900 | 21783499800 | 105900 | 105700 | 105900 | 105600 | 1383 |
| 361 | 20240709 | 124800 | 21637277500 | 105600 | 105700 | 105800 | 105600 | 354 |
| 362 | 20240709 | 124700 | 21599867100 | 105700 | 105700 | 105800 | 105600 | 486 |
| 363 | 20240709 | 124600 | 21548491800 | 105800 | 105500 | 105800 | 105500 | 989 |
| 364 | 20240709 | 124500 | 21444006100 | 105600 | 105500 | 105600 | 105400 | 469 |
| 365 | 20240709 | 124400 | 21394523800 | 105500 | 105100 | 105600 | 105100 | 1419 |
| 366 | 20240709 | 124300 | 21245018000 | 105100 | 105100 | 105300 | 105100 | 492 |
| 367 | 20240709 | 124200 | 21193257100 | 105100 | 105200 | 105300 | 105100 | 414 |
| 368 | 20240709 | 124100 | 21149712200 | 105200 | 105200 | 105300 | 105100 | 281 |
| 369 | 20240709 | 124000 | 21120157200 | 105200 | 105200 | 105300 | 105100 | 395 |
| 370 | 20240709 | 123900 | 21078601700 | 105300 | 105300 | 105400 | 105100 | 631 |
| 371 | 20240709 | 123800 | 21012132300 | 105300 | 105300 | 105300 | 105100 | 406 |
| 372 | 20240709 | 123700 | 20969418000 | 105300 | 105100 | 105300 | 105000 | 654 |
| 373 | 20240709 | 123600 | 20900646700 | 105200 | 105100 | 105200 | 105000 | 308 |
| 374 | 20240709 | 123500 | 20868268400 | 105000 | 105300 | 105400 | 105000 | 402 |
| 375 | 20240709 | 123400 | 20826005500 | 105300 | 105400 | 105500 | 105200 | 438 |
| 376 | 20240709 | 123300 | 20779866400 | 105300 | 105300 | 105600 | 105100 | 427 |
| 377 | 20240709 | 123200 | 20734874300 | 105200 | 105700 | 105700 | 105100 | 1021 |
| 378 | 20240709 | 123100 | 20627322700 | 105700 | 105200 | 105700 | 105200 | 1741 |
| 379 | 20240709 | 123000 | 20443644200 | 105200 | 105300 | 105400 | 105200 | 677 |
| 380 | 20240709 | 122900 | 20372347400 | 105300 | 105300 | 105400 | 105200 | 653 |
| 381 | 20240709 | 122800 | 20303586800 | 105200 | 105200 | 105400 | 105100 | 690 |
| 382 | 20240709 | 122700 | 20230926800 | 105300 | 105300 | 105300 | 105000 | 545 |
| 383 | 20240709 | 122600 | 20173601700 | 105300 | 105200 | 105400 | 105100 | 977 |
| 384 | 20240709 | 122500 | 20070783100 | 105200 | 104900 | 105300 | 104900 | 2533 |
| 385 | 20240709 | 122400 | 19804473400 | 104900 | 104900 | 105000 | 104800 | 278 |
| 386 | 20240709 | 122300 | 19775301000 | 105100 | 105000 | 105100 | 104800 | 704 |
| 387 | 20240709 | 122200 | 19701422100 | 105000 | 104800 | 105100 | 104800 | 1260 |
| 388 | 20240709 | 122100 | 19569166900 | 104800 | 104800 | 104900 | 104600 | 516 |
| 389 | 20240709 | 122000 | 19515094800 | 104800 | 104500 | 104800 | 104500 | 758 |
| 390 | 20240709 | 121900 | 19435820900 | 104500 | 104500 | 104700 | 104500 | 401 |
| 391 | 20240709 | 121800 | 19393872700 | 104500 | 104500 | 104700 | 104400 | 408 |
| 392 | 20240709 | 121700 | 19351209600 | 104500 | 104600 | 104700 | 104400 | 733 |
| 393 | 20240709 | 121600 | 19274577200 | 104600 | 104900 | 105000 | 104600 | 1017 |
| 394 | 20240709 | 121500 | 19168028900 | 104800 | 104900 | 104900 | 104700 | 356 |
| 395 | 20240709 | 121400 | 19130707600 | 104800 | 105000 | 105000 | 104800 | 348 |
| 396 | 20240709 | 121300 | 19094220600 | 105100 | 105000 | 105100 | 104800 | 419 |
| 397 | 20240709 | 121200 | 19050232800 | 104800 | 104900 | 105000 | 104700 | 853 |
| 398 | 20240709 | 121100 | 18960787100 | 105000 | 105200 | 105200 | 104900 | 208 |
| 399 | 20240709 | 121000 | 18938938800 | 105100 | 105000 | 105100 | 104800 | 1100 |
| 400 | 20240709 | 120900 | 18823469200 | 105100 | 105000 | 105200 | 105000 | 1173 |
| 401 | 20240709 | 120800 | 18700242200 | 105100 | 104900 | 105200 | 104800 | 1628 |
| 402 | 20240709 | 120700 | 18529300400 | 104800 | 104800 | 104900 | 104800 | 593 |
| 403 | 20240709 | 120600 | 18467128400 | 104700 | 104700 | 104800 | 104500 | 993 |
| 404 | 20240709 | 120500 | 18363209300 | 104600 | 104500 | 104700 | 104400 | 1099 |
| 405 | 20240709 | 120400 | 18248281600 | 104600 | 104400 | 104600 | 104400 | 296 |
| 406 | 20240709 | 120300 | 18217348900 | 104500 | 104600 | 104600 | 104400 | 456 |
| 407 | 20240709 | 120200 | 18169713400 | 104600 | 104500 | 104600 | 104400 | 369 |
| 408 | 20240709 | 120100 | 18131174400 | 104400 | 104500 | 104700 | 104400 | 839 |
| 409 | 20240709 | 120000 | 18043476700 | 104500 | 104500 | 104700 | 104400 | 379 |
| 410 | 20240709 | 115900 | 18003866500 | 104500 | 104500 | 104700 | 104500 | 504 |
| 411 | 20240709 | 115800 | 17951176900 | 104500 | 104500 | 104700 | 104500 | 385 |
| 412 | 20240709 | 115700 | 17910901500 | 104500 | 104500 | 104700 | 104400 | 1181 |
| 413 | 20240709 | 115600 | 17787420200 | 104600 | 104400 | 104600 | 104400 | 352 |
| 414 | 20240709 | 115500 | 17750644300 | 104400 | 104400 | 104600 | 104300 | 550 |
| 415 | 20240709 | 115400 | 17693196100 | 104400 | 104400 | 104600 | 104300 | 896 |
| 416 | 20240709 | 115300 | 17599654400 | 104500 | 104400 | 104500 | 104300 | 566 |
| 417 | 20240709 | 115200 | 17540553500 | 104300 | 104300 | 104400 | 104200 | 598 |
| 418 | 20240709 | 115100 | 17478180100 | 104300 | 104300 | 104400 | 104200 | 718 |
| 419 | 20240709 | 115000 | 17403286900 | 104300 | 104300 | 104400 | 104300 | 242 |
| 420 | 20240709 | 114900 | 17378034200 | 104400 | 104300 | 104400 | 104300 | 515 |
| 421 | 20240709 | 114800 | 17324311700 | 104300 | 104500 | 104600 | 104300 | 483 |
| 422 | 20240709 | 114700 | 17273883500 | 104400 | 104400 | 104600 | 104400 | 382 |
| 423 | 20240709 | 114600 | 17233967500 | 104500 | 104500 | 104600 | 104400 | 517 |
| 424 | 20240709 | 114500 | 17179948800 | 104600 | 104600 | 104700 | 104500 | 349 |
| 425 | 20240709 | 114400 | 17143442700 | 104700 | 104700 | 104800 | 104600 | 710 |
| 426 | 20240709 | 114300 | 17069121600 | 104700 | 104800 | 104900 | 104700 | 720 |
| 427 | 20240709 | 114200 | 16993682700 | 104800 | 104900 | 105000 | 104800 | 873 |
| 428 | 20240709 | 114100 | 16902159900 | 104900 | 104900 | 105000 | 104900 | 855 |
| 429 | 20240709 | 114000 | 16812443300 | 104800 | 104800 | 104900 | 104700 | 544 |
| 430 | 20240709 | 113900 | 16755439800 | 104800 | 104600 | 105000 | 104600 | 2533 |
| 431 | 20240709 | 113800 | 16489995100 | 104600 | 104700 | 104700 | 104400 | 699 |
| 432 | 20240709 | 113700 | 16416899700 | 104700 | 104700 | 104700 | 104500 | 1673 |
| 433 | 20240709 | 113600 | 16241859300 | 104700 | 104500 | 104700 | 104400 | 1640 |
| 434 | 20240709 | 113500 | 16070336000 | 104500 | 104400 | 104600 | 104400 | 598 |
| 435 | 20240709 | 113400 | 16007865300 | 104400 | 104400 | 104500 | 104400 | 310 |
| 436 | 20240709 | 113300 | 15975497600 | 104400 | 104300 | 104600 | 104300 | 554 |
| 437 | 20240709 | 113200 | 15917659100 | 104400 | 104400 | 104500 | 104300 | 346 |
| 438 | 20240709 | 113100 | 15881530700 | 104400 | 104500 | 104500 | 104400 | 400 |
| 439 | 20240709 | 113000 | 15839757700 | 104400 | 104500 | 104500 | 104300 | 655 |
| 440 | 20240709 | 112900 | 15771359700 | 104300 | 104500 | 104500 | 104300 | 560 |
| 441 | 20240709 | 112800 | 15712892500 | 104500 | 104200 | 104700 | 104100 | 1329 |
| 442 | 20240709 | 112700 | 15574057400 | 104300 | 104100 | 104400 | 104100 | 1942 |
| 443 | 20240709 | 112600 | 15371532400 | 104100 | 104000 | 104200 | 104000 | 613 |
| 444 | 20240709 | 112500 | 15307724200 | 104000 | 104100 | 104200 | 104000 | 327 |
| 445 | 20240709 | 112400 | 15273677900 | 104100 | 104000 | 104200 | 104000 | 563 |
| 446 | 20240709 | 112300 | 15215071300 | 104100 | 104000 | 104200 | 104000 | 920 |
| 447 | 20240709 | 112200 | 15119348700 | 104000 | 104100 | 104200 | 104000 | 134 |
| 448 | 20240709 | 112100 | 15105406800 | 104000 | 104100 | 104300 | 104000 | 307 |
| 449 | 20240709 | 112000 | 15073452300 | 104300 | 104300 | 104400 | 104000 | 893 |
| 450 | 20240709 | 111900 | 14980420700 | 104300 | 104200 | 104300 | 104100 | 240 |
| 451 | 20240709 | 111800 | 14955412700 | 104100 | 104300 | 104300 | 104100 | 473 |
| 452 | 20240709 | 111700 | 14906125800 | 104300 | 104200 | 104400 | 104200 | 388 |
| 453 | 20240709 | 111600 | 14865668800 | 104400 | 104100 | 104400 | 104100 | 683 |
| 454 | 20240709 | 111500 | 14794439600 | 104200 | 104100 | 104200 | 104100 | 344 |
| 455 | 20240709 | 111400 | 14758615700 | 104000 | 104100 | 104200 | 104000 | 735 |
| 456 | 20240709 | 111300 | 14682114400 | 104100 | 104000 | 104200 | 103800 | 1222 |
| 457 | 20240709 | 111200 | 14554959400 | 103800 | 103700 | 104000 | 103700 | 1461 |
| 458 | 20240709 | 111100 | 14403220900 | 103700 | 103800 | 103800 | 103700 | 445 |
| 459 | 20240709 | 111000 | 14357041400 | 103800 | 103800 | 103800 | 103700 | 690 |
| 460 | 20240709 | 110900 | 14285472000 | 103700 | 103700 | 103800 | 103700 | 557 |
| 461 | 20240709 | 110800 | 14227698600 | 103700 | 103800 | 103900 | 103700 | 541 |
| 462 | 20240709 | 110700 | 14171531500 | 103800 | 103900 | 104000 | 103800 | 444 |
| 463 | 20240709 | 110600 | 14125421200 | 103900 | 104100 | 104100 | 103900 | 1376 |
| 464 | 20240709 | 110500 | 13982337500 | 104100 | 104100 | 104200 | 104000 | 495 |
| 465 | 20240709 | 110400 | 13930807400 | 104100 | 104100 | 104200 | 104000 | 343 |
| 466 | 20240709 | 110300 | 13895102200 | 104100 | 104100 | 104200 | 104000 | 640 |
| 467 | 20240709 | 110200 | 13828484200 | 104100 | 103900 | 104200 | 103900 | 1027 |
| 468 | 20240709 | 110100 | 13721633000 | 103900 | 104100 | 104100 | 103900 | 2744 |
| 469 | 20240709 | 110000 | 13436207700 | 104100 | 104300 | 104300 | 104000 | 2922 |
| 470 | 20240709 | 105900 | 13131997000 | 104200 | 104200 | 104300 | 104200 | 490 |
| 471 | 20240709 | 105800 | 13080912700 | 104200 | 104200 | 104300 | 104200 | 371 |
| 472 | 20240709 | 105700 | 13042234700 | 104200 | 104300 | 104400 | 104200 | 2937 |
| 473 | 20240709 | 105600 | 12735983300 | 104300 | 104400 | 104500 | 104300 | 820 |
| 474 | 20240709 | 105500 | 12650390100 | 104400 | 104400 | 104500 | 104400 | 464 |
| 475 | 20240709 | 105400 | 12601946900 | 104400 | 104400 | 104500 | 104400 | 1202 |
| 476 | 20240709 | 105300 | 12476381700 | 104400 | 104500 | 104500 | 104400 | 211 |
| 477 | 20240709 | 105200 | 12454350700 | 104400 | 104500 | 104500 | 104400 | 319 |
| 478 | 20240709 | 105100 | 12421046900 | 104400 | 104500 | 104600 | 104400 | 781 |
| 479 | 20240709 | 105000 | 12339438100 | 104500 | 104500 | 104600 | 104500 | 277 |
| 480 | 20240709 | 104900 | 12310490800 | 104500 | 104700 | 104800 | 104500 | 940 |
| 481 | 20240709 | 104800 | 12212124100 | 104700 | 104800 | 104800 | 104700 | 771 |
| 482 | 20240709 | 104700 | 12131355500 | 104800 | 105000 | 105000 | 104800 | 492 |
| 483 | 20240709 | 104600 | 12079749200 | 104900 | 104800 | 104900 | 104800 | 255 |
| 484 | 20240709 | 104500 | 12053019800 | 104800 | 104800 | 105000 | 104800 | 497 |
| 485 | 20240709 | 104400 | 12000893200 | 104900 | 104900 | 105000 | 104800 | 1106 |
| 486 | 20240709 | 104300 | 11884923800 | 104900 | 105100 | 105100 | 104900 | 441 |
| 487 | 20240709 | 104200 | 11838631200 | 105000 | 105200 | 105300 | 105000 | 1091 |
| 488 | 20240709 | 104100 | 11723883800 | 105200 | 104900 | 105300 | 104800 | 1095 |
| 489 | 20240709 | 104000 | 11608848300 | 104900 | 104900 | 105000 | 104800 | 1634 |
| 490 | 20240709 | 103900 | 11437539400 | 104800 | 104700 | 104900 | 104700 | 291 |
| 491 | 20240709 | 103800 | 11407045800 | 104700 | 104400 | 104800 | 104400 | 1661 |
| 492 | 20240709 | 103700 | 11233303300 | 104300 | 104500 | 104500 | 104300 | 2701 |
| 493 | 20240709 | 103600 | 10951266500 | 104500 | 104400 | 104600 | 104400 | 1081 |
| 494 | 20240709 | 103500 | 10838296300 | 104400 | 104400 | 104500 | 104400 | 209 |
| 495 | 20240709 | 103400 | 10816474300 | 104400 | 104500 | 104600 | 104400 | 676 |
| 496 | 20240709 | 103300 | 10745841300 | 104500 | 104500 | 104600 | 104500 | 303 |
| 497 | 20240709 | 103200 | 10714177700 | 104500 | 104500 | 104600 | 104500 | 557 |
| 498 | 20240709 | 103100 | 10655970900 | 104500 | 104500 | 104600 | 104500 | 570 |
| 499 | 20240709 | 103000 | 10596399100 | 104600 | 104500 | 104700 | 104500 | 191 |
| 500 | 20240709 | 102900 | 10576431100 | 104600 | 104700 | 104700 | 104500 | 641 |
| 501 | 20240709 | 102800 | 10509402600 | 104700 | 104700 | 104800 | 104500 | 524 |
| 502 | 20240709 | 102700 | 10454569100 | 104800 | 104700 | 104900 | 104600 | 699 |
| 503 | 20240709 | 102600 | 10381338200 | 104700 | 104800 | 104800 | 104700 | 380 |
| 504 | 20240709 | 102500 | 10341543200 | 104800 | 104800 | 105000 | 104800 | 1057 |
| 505 | 20240709 | 102400 | 10230693500 | 104800 | 104800 | 105100 | 104600 | 1361 |
| 506 | 20240709 | 102300 | 10087941700 | 104700 | 104600 | 104800 | 104500 | 1380 |
| 507 | 20240709 | 102200 | 9943482200 | 104600 | 104400 | 104700 | 104400 | 928 |
| 508 | 20240709 | 102100 | 9846418500 | 104500 | 104700 | 104800 | 104400 | 779 |
| 509 | 20240709 | 102000 | 9764962500 | 104700 | 104400 | 104800 | 104300 | 1586 |
| 510 | 20240709 | 101900 | 9599036700 | 104400 | 104400 | 104500 | 104200 | 548 |
| 511 | 20240709 | 101800 | 9541850500 | 104400 | 104400 | 104500 | 104300 | 709 |
| 512 | 20240709 | 101700 | 9467834200 | 104400 | 104400 | 104500 | 104200 | 564 |
| 513 | 20240709 | 101600 | 9408961700 | 104400 | 104500 | 104600 | 104400 | 300 |
| 514 | 20240709 | 101500 | 9377612700 | 104500 | 104400 | 104600 | 104300 | 571 |
| 515 | 20240709 | 101400 | 9317977700 | 104400 | 104600 | 104700 | 104400 | 1301 |
| 516 | 20240709 | 101300 | 9181963200 | 104600 | 104700 | 104800 | 104600 | 886 |
| 517 | 20240709 | 101200 | 9089155300 | 104700 | 104800 | 104900 | 104700 | 424 |
| 518 | 20240709 | 101100 | 9044747700 | 104800 | 105100 | 105100 | 104800 | 1641 |
| 519 | 20240709 | 101000 | 8872476900 | 105100 | 105200 | 105300 | 105000 | 1195 |
| 520 | 20240709 | 100900 | 8746853800 | 105100 | 105100 | 105300 | 105100 | 1311 |
| 521 | 20240709 | 100800 | 8609054900 | 105200 | 105200 | 105300 | 105200 | 1409 |
| 522 | 20240709 | 100700 | 8460827600 | 105200 | 105300 | 105300 | 105200 | 415 |
| 523 | 20240709 | 100600 | 8417164000 | 105200 | 105300 | 105300 | 105200 | 452 |
| 524 | 20240709 | 100500 | 8369588400 | 105300 | 105400 | 105400 | 105300 | 699 |
| 525 | 20240709 | 100400 | 8295982500 | 105300 | 105300 | 105400 | 105300 | 139 |
| 526 | 20240709 | 100300 | 8281345000 | 105300 | 105400 | 105500 | 105300 | 306 |
| 527 | 20240709 | 100200 | 8249116900 | 105400 | 105500 | 105500 | 105300 | 347 |
| 528 | 20240709 | 100100 | 8212541100 | 105500 | 105500 | 105500 | 105400 | 121 |
| 529 | 20240709 | 100000 | 8199776200 | 105500 | 105600 | 105600 | 105400 | 260 |
| 530 | 20240709 | 095900 | 8172350000 | 105600 | 105400 | 105700 | 105300 | 1135 |
| 531 | 20240709 | 095800 | 8052712500 | 105400 | 105400 | 105800 | 105300 | 2292 |
| 532 | 20240709 | 095700 | 7810841700 | 105400 | 105600 | 105700 | 105300 | 1705 |
| 533 | 20240709 | 095600 | 7630935900 | 105600 | 105600 | 105700 | 105600 | 736 |
| 534 | 20240709 | 095500 | 7553201400 | 105700 | 105700 | 105800 | 105700 | 675 |
| 535 | 20240709 | 095400 | 7481844300 | 105700 | 105700 | 105800 | 105700 | 264 |
| 536 | 20240709 | 095300 | 7453938900 | 105700 | 105700 | 105800 | 105700 | 74 |
| 537 | 20240709 | 095200 | 7446115700 | 105700 | 105800 | 105800 | 105700 | 506 |
| 538 | 20240709 | 095100 | 7392613900 | 105800 | 105900 | 105900 | 105700 | 854 |
| 539 | 20240709 | 095000 | 7302232400 | 105900 | 105900 | 106000 | 105900 | 154 |
| 540 | 20240709 | 094900 | 7285923100 | 105900 | 105700 | 106000 | 105600 | 2099 |
| 541 | 20240709 | 094800 | 7063927100 | 105800 | 106100 | 106100 | 105700 | 904 |
| 542 | 20240709 | 094700 | 6968230200 | 106000 | 106100 | 106200 | 105900 | 1400 |
| 543 | 20240709 | 094600 | 6819803200 | 106100 | 106300 | 106300 | 106000 | 2414 |
| 544 | 20240709 | 094500 | 6563787500 | 106200 | 106300 | 106300 | 106200 | 407 |
| 545 | 20240709 | 094400 | 6520562200 | 106200 | 106400 | 106500 | 106200 | 648 |
| 546 | 20240709 | 094300 | 6451698200 | 106400 | 106500 | 106600 | 106400 | 856 |
| 547 | 20240709 | 094200 | 6360550100 | 106600 | 106800 | 106900 | 106400 | 3894 |
| 548 | 20240709 | 094100 | 5945218500 | 106800 | 106800 | 106900 | 106700 | 175 |
| 549 | 20240709 | 094000 | 5926530500 | 106800 | 106700 | 106900 | 106700 | 589 |
| 550 | 20240709 | 093900 | 5863627600 | 106700 | 106700 | 106800 | 106700 | 376 |
| 551 | 20240709 | 093800 | 5823505700 | 106700 | 106800 | 106900 | 106700 | 566 |
| 552 | 20240709 | 093700 | 5763065900 | 106800 | 106900 | 107000 | 106800 | 148 |
| 553 | 20240709 | 093600 | 5747249800 | 106800 | 107200 | 107300 | 106800 | 5829 |
| 554 | 20240709 | 093500 | 5123162300 | 107200 | 107300 | 107300 | 107200 | 111 |
| 555 | 20240709 | 093400 | 5111262700 | 107300 | 107200 | 107300 | 107100 | 292 |
| 556 | 20240709 | 093300 | 5079957100 | 107200 | 107500 | 107500 | 107200 | 598 |
| 557 | 20240709 | 093200 | 5015783000 | 107600 | 107300 | 107600 | 107200 | 747 |
| 558 | 20240709 | 093100 | 4935547700 | 107200 | 107300 | 107300 | 107200 | 207 |
| 559 | 20240709 | 093000 | 4913344700 | 107400 | 107300 | 107400 | 107100 | 454 |
| 560 | 20240709 | 092900 | 4864672200 | 107300 | 107200 | 107700 | 107200 | 1305 |
| 561 | 20240709 | 092800 | 4724530300 | 107200 | 107200 | 107400 | 107100 | 480 |
| 562 | 20240709 | 092700 | 4673053500 | 107200 | 107300 | 107400 | 107100 | 2069 |
| 563 | 20240709 | 092600 | 4451175900 | 107200 | 107300 | 107300 | 107100 | 868 |
| 564 | 20240709 | 092500 | 4358126100 | 107300 | 107100 | 107300 | 107100 | 229 |
| 565 | 20240709 | 092400 | 4333581600 | 107100 | 107200 | 107200 | 107100 | 1216 |
| 566 | 20240709 | 092300 | 4203289400 | 107200 | 107300 | 107300 | 107200 | 344 |
| 567 | 20240709 | 092200 | 4166404700 | 107300 | 107300 | 107300 | 107300 | 160 |
| 568 | 20240709 | 092100 | 4149236700 | 107300 | 107200 | 107400 | 107100 | 751 |
| 569 | 20240709 | 092000 | 4068747000 | 107200 | 107400 | 107400 | 107000 | 2134 |
| 570 | 20240709 | 091900 | 3839952300 | 107400 | 107200 | 107700 | 107200 | 2196 |
| 571 | 20240709 | 091800 | 3604007700 | 107200 | 107500 | 107600 | 107200 | 1492 |
| 572 | 20240709 | 091700 | 3443785500 | 107500 | 108000 | 108000 | 107500 | 1926 |
| 573 | 20240709 | 091600 | 3236387700 | 108000 | 108000 | 108200 | 108000 | 102 |
| 574 | 20240709 | 091500 | 3225369900 | 108000 | 108300 | 108300 | 107800 | 860 |
| 575 | 20240709 | 091400 | 3132391500 | 108500 | 108500 | 108600 | 108400 | 247 |
| 576 | 20240709 | 091300 | 3105606100 | 108500 | 108300 | 108800 | 108100 | 869 |
| 577 | 20240709 | 091200 | 3011362100 | 108300 | 107800 | 108300 | 107700 | 1214 |
| 578 | 20240709 | 091100 | 2880311200 | 107800 | 107600 | 108000 | 107600 | 1024 |
| 579 | 20240709 | 091000 | 2769917600 | 107500 | 107500 | 107700 | 107500 | 338 |
| 580 | 20240709 | 090900 | 2733577300 | 107800 | 107600 | 107800 | 107400 | 1280 |
| 581 | 20240709 | 090800 | 2595930900 | 107700 | 107800 | 108000 | 107600 | 2047 |
| 582 | 20240709 | 090700 | 2375403200 | 107800 | 108300 | 108400 | 107700 | 3343 |
| 583 | 20240709 | 090600 | 2014661500 | 108500 | 108100 | 108500 | 107800 | 2619 |
| 584 | 20240709 | 090500 | 1731479100 | 107900 | 108800 | 108900 | 107900 | 4039 |
| 585 | 20240709 | 090400 | 1293689000 | 108800 | 109400 | 109400 | 108700 | 2662 |
| 586 | 20240709 | 090300 | 1003599000 | 109400 | 109500 | 109700 | 109400 | 1674 |
| 587 | 20240709 | 090200 | 820262200 | 109600 | 110800 | 110900 | 109600 | 3541 |
| 588 | 20240709 | 090100 | 430383000 | 110800 | 110700 | 110900 | 110600 | 405 |
| 589 | 20240709 | 090000 | 385520700 | 110500 | 111100 | 111300 | 110400 | 3472 |