35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 195200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 3 | 20240709 | 195100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 4 | 20240709 | 195000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 5 | 20240709 | 194900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 6 | 20240709 | 194800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 7 | 20240709 | 194700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 8 | 20240709 | 194600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 9 | 20240709 | 194500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 10 | 20240709 | 194400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 11 | 20240709 | 194300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 12 | 20240709 | 194200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 13 | 20240709 | 194100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 14 | 20240709 | 194000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 15 | 20240709 | 193900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 16 | 20240709 | 193800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 17 | 20240709 | 193700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 18 | 20240709 | 193600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 19 | 20240709 | 193500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 20 | 20240709 | 193400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 21 | 20240709 | 193300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 22 | 20240709 | 193200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 23 | 20240709 | 193100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 24 | 20240709 | 193000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 25 | 20240709 | 192900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 26 | 20240709 | 192800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 27 | 20240709 | 192700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 28 | 20240709 | 192600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 29 | 20240709 | 192500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 30 | 20240709 | 192400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 31 | 20240709 | 192300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 32 | 20240709 | 192200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 33 | 20240709 | 192100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 34 | 20240709 | 192000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 35 | 20240709 | 191900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 36 | 20240709 | 191800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 37 | 20240709 | 191700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 38 | 20240709 | 191600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 39 | 20240709 | 191500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 40 | 20240709 | 191400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 41 | 20240709 | 191300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 42 | 20240709 | 191200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 43 | 20240709 | 191100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 44 | 20240709 | 191000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 45 | 20240709 | 190900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 46 | 20240709 | 190800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 47 | 20240709 | 190700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 48 | 20240709 | 190600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 49 | 20240709 | 190500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 50 | 20240709 | 190400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 51 | 20240709 | 190300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 52 | 20240709 | 190200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 53 | 20240709 | 190100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 54 | 20240709 | 190000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 55 | 20240709 | 185900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 56 | 20240709 | 185800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 57 | 20240709 | 185700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 58 | 20240709 | 185600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 59 | 20240709 | 185500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 60 | 20240709 | 185400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 61 | 20240709 | 185300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 62 | 20240709 | 185200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 63 | 20240709 | 185100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 64 | 20240709 | 185000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 65 | 20240709 | 184900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 66 | 20240709 | 184800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 67 | 20240709 | 184700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 68 | 20240709 | 184600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 69 | 20240709 | 184500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 70 | 20240709 | 184400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 71 | 20240709 | 184300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 72 | 20240709 | 184200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 73 | 20240709 | 184100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 74 | 20240709 | 184000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 75 | 20240709 | 183900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 76 | 20240709 | 183800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 77 | 20240709 | 183700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 78 | 20240709 | 183600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 79 | 20240709 | 183500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 80 | 20240709 | 183400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 81 | 20240709 | 183300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 82 | 20240709 | 183200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 83 | 20240709 | 183100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 84 | 20240709 | 183000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 85 | 20240709 | 182900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 86 | 20240709 | 182800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 87 | 20240709 | 182700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 88 | 20240709 | 182600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 89 | 20240709 | 182500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 90 | 20240709 | 182400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 91 | 20240709 | 182300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 92 | 20240709 | 182200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 93 | 20240709 | 182100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 94 | 20240709 | 182000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 95 | 20240709 | 181900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 96 | 20240709 | 181800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 97 | 20240709 | 181700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 98 | 20240709 | 181600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 99 | 20240709 | 181500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 100 | 20240709 | 181400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 101 | 20240709 | 181300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 102 | 20240709 | 181200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 103 | 20240709 | 181100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 104 | 20240709 | 181000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 105 | 20240709 | 180900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 106 | 20240709 | 180800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 107 | 20240709 | 180700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 108 | 20240709 | 180600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 109 | 20240709 | 180500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 110 | 20240709 | 180400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 111 | 20240709 | 180300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 112 | 20240709 | 180200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 113 | 20240709 | 180100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 114 | 20240709 | 180000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 115 | 20240709 | 175900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 116 | 20240709 | 175800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 117 | 20240709 | 175700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 118 | 20240709 | 175600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 119 | 20240709 | 175500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 120 | 20240709 | 175400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 121 | 20240709 | 175300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 122 | 20240709 | 175200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 123 | 20240709 | 175100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 124 | 20240709 | 175000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 125 | 20240709 | 174900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 126 | 20240709 | 174800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 127 | 20240709 | 174700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 128 | 20240709 | 174600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 129 | 20240709 | 174500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 130 | 20240709 | 174400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 131 | 20240709 | 174300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 132 | 20240709 | 174200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 133 | 20240709 | 174100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 134 | 20240709 | 174000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 135 | 20240709 | 173900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 136 | 20240709 | 173800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 137 | 20240709 | 173700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 138 | 20240709 | 173600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 139 | 20240709 | 173500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 140 | 20240709 | 173400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 141 | 20240709 | 173300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 142 | 20240709 | 173200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 143 | 20240709 | 173100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 144 | 20240709 | 173000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 145 | 20240709 | 172900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 146 | 20240709 | 172800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 147 | 20240709 | 172700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 148 | 20240709 | 172600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 149 | 20240709 | 172500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 150 | 20240709 | 172400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 151 | 20240709 | 172300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 152 | 20240709 | 172200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 153 | 20240709 | 172100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 154 | 20240709 | 172000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 155 | 20240709 | 171900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 156 | 20240709 | 171800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 157 | 20240709 | 171700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 158 | 20240709 | 171600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 159 | 20240709 | 171500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 160 | 20240709 | 171400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 161 | 20240709 | 171300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 162 | 20240709 | 171200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 163 | 20240709 | 171100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 164 | 20240709 | 171000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 165 | 20240709 | 170900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 166 | 20240709 | 170800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 167 | 20240709 | 170700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 168 | 20240709 | 170600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 169 | 20240709 | 170500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 170 | 20240709 | 170400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 171 | 20240709 | 170300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 172 | 20240709 | 170200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 173 | 20240709 | 170100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 174 | 20240709 | 170000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 175 | 20240709 | 165900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 176 | 20240709 | 165800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 177 | 20240709 | 165700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 178 | 20240709 | 165600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 179 | 20240709 | 165500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 180 | 20240709 | 165400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 181 | 20240709 | 165300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 182 | 20240709 | 165200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 183 | 20240709 | 165100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 184 | 20240709 | 165000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 185 | 20240709 | 164900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 186 | 20240709 | 164800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 187 | 20240709 | 164700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 188 | 20240709 | 164600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 189 | 20240709 | 164500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 190 | 20240709 | 164400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 191 | 20240709 | 164300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 192 | 20240709 | 164200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 193 | 20240709 | 164100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 194 | 20240709 | 164000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 195 | 20240709 | 163900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 196 | 20240709 | 163800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 197 | 20240709 | 163700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 198 | 20240709 | 163600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 199 | 20240709 | 163500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 200 | 20240709 | 163400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 201 | 20240709 | 163300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 202 | 20240709 | 163200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 203 | 20240709 | 163100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 204 | 20240709 | 163000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 205 | 20240709 | 162900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 206 | 20240709 | 162800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 207 | 20240709 | 162700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 208 | 20240709 | 162600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 209 | 20240709 | 162500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 210 | 20240709 | 162400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 211 | 20240709 | 162300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 212 | 20240709 | 162200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 213 | 20240709 | 162100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 214 | 20240709 | 162000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 215 | 20240709 | 161900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 216 | 20240709 | 161800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 217 | 20240709 | 161700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 218 | 20240709 | 161600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 219 | 20240709 | 161500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 220 | 20240709 | 161400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 221 | 20240709 | 161300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 222 | 20240709 | 161200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 223 | 20240709 | 161100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 224 | 20240709 | 161000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 225 | 20240709 | 160900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 226 | 20240709 | 160800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 227 | 20240709 | 160700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 228 | 20240709 | 160600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 229 | 20240709 | 160500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 230 | 20240709 | 160400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 231 | 20240709 | 160300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 232 | 20240709 | 160200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 233 | 20240709 | 160100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 234 | 20240709 | 160000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 235 | 20240709 | 155900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 236 | 20240709 | 155800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 237 | 20240709 | 155700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 238 | 20240709 | 155600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 239 | 20240709 | 155500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 240 | 20240709 | 155400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 241 | 20240709 | 155300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 242 | 20240709 | 155200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 243 | 20240709 | 155100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 244 | 20240709 | 155000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 245 | 20240709 | 154900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 246 | 20240709 | 154800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 247 | 20240709 | 154700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 248 | 20240709 | 154600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 249 | 20240709 | 154500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 250 | 20240709 | 154400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 251 | 20240709 | 154300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 252 | 20240709 | 154200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 253 | 20240709 | 154100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 254 | 20240709 | 154000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 255 | 20240709 | 153900 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 256 | 20240709 | 153800 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 257 | 20240709 | 153700 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 258 | 20240709 | 153600 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 259 | 20240709 | 153500 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 260 | 20240709 | 153400 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 261 | 20240709 | 153300 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 262 | 20240709 | 153200 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 263 | 20240709 | 153100 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 0 |
| 264 | 20240709 | 153000 | 15234083000 | 94600 | 94600 | 94600 | 94600 | 3550 |
| 265 | 20240709 | 152900 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 266 | 20240709 | 152800 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 267 | 20240709 | 152700 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 268 | 20240709 | 152600 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 269 | 20240709 | 152500 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 270 | 20240709 | 152400 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 271 | 20240709 | 152300 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 272 | 20240709 | 152200 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 273 | 20240709 | 152100 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 274 | 20240709 | 152000 | 14898253000 | 94400 | 94400 | 94400 | 94400 | 0 |
| 275 | 20240709 | 151900 | 14898253000 | 94400 | 94500 | 94600 | 94400 | 370 |
| 276 | 20240709 | 151800 | 14863285700 | 94500 | 94600 | 94600 | 94500 | 117 |
| 277 | 20240709 | 151700 | 14852225700 | 94600 | 94600 | 94600 | 94500 | 64 |
| 278 | 20240709 | 151600 | 14846174800 | 94600 | 94500 | 94600 | 94400 | 2618 |
| 279 | 20240709 | 151500 | 14598654000 | 94600 | 94600 | 94600 | 94500 | 75 |
| 280 | 20240709 | 151400 | 14591562800 | 94500 | 94600 | 94600 | 94500 | 456 |
| 281 | 20240709 | 151300 | 14548468700 | 94600 | 94400 | 94600 | 94400 | 440 |
| 282 | 20240709 | 151200 | 14506892500 | 94500 | 94400 | 94500 | 94400 | 41 |
| 283 | 20240709 | 151100 | 14503019200 | 94400 | 94400 | 94500 | 94400 | 171 |
| 284 | 20240709 | 151000 | 14486874600 | 94400 | 94500 | 94500 | 94400 | 104 |
| 285 | 20240709 | 150900 | 14477053600 | 94500 | 94400 | 94500 | 94400 | 56 |
| 286 | 20240709 | 150800 | 14471765800 | 94400 | 94400 | 94500 | 94400 | 51 |
| 287 | 20240709 | 150700 | 14466949200 | 94400 | 94400 | 94400 | 94300 | 427 |
| 288 | 20240709 | 150600 | 14426668900 | 94400 | 94500 | 94500 | 94400 | 112 |
| 289 | 20240709 | 150500 | 14416091300 | 94500 | 94400 | 94500 | 94400 | 36 |
| 290 | 20240709 | 150400 | 14412690800 | 94400 | 94500 | 94500 | 94400 | 1239 |
| 291 | 20240709 | 150300 | 14295701300 | 94500 | 94500 | 94500 | 94500 | 55 |
| 292 | 20240709 | 150200 | 14290503800 | 94500 | 94400 | 94500 | 94400 | 31 |
| 293 | 20240709 | 150100 | 14287574800 | 94400 | 94400 | 94600 | 94300 | 310 |
| 294 | 20240709 | 150000 | 14258311100 | 94400 | 94500 | 94500 | 94400 | 185 |
| 295 | 20240709 | 145900 | 14240844100 | 94500 | 94500 | 94500 | 94500 | 48 |
| 296 | 20240709 | 145800 | 14236308100 | 94500 | 94400 | 94500 | 94400 | 192 |
| 297 | 20240709 | 145700 | 14218183100 | 94400 | 94400 | 94400 | 94400 | 80 |
| 298 | 20240709 | 145600 | 14210631100 | 94400 | 94300 | 94400 | 94300 | 147 |
| 299 | 20240709 | 145500 | 14196761000 | 94500 | 94300 | 94500 | 94200 | 267 |
| 300 | 20240709 | 145400 | 14171572300 | 94300 | 94500 | 94500 | 94300 | 871 |
| 301 | 20240709 | 145300 | 14089358100 | 94500 | 94700 | 94700 | 94500 | 399 |
| 302 | 20240709 | 145200 | 14051613000 | 94700 | 94600 | 94700 | 94600 | 103 |
| 303 | 20240709 | 145100 | 14041860000 | 94700 | 94700 | 94700 | 94500 | 1392 |
| 304 | 20240709 | 145000 | 13910224100 | 94700 | 94700 | 94800 | 94700 | 272 |
| 305 | 20240709 | 144900 | 13884461600 | 94700 | 94900 | 95000 | 94700 | 1142 |
| 306 | 20240709 | 144800 | 13776149600 | 95000 | 95000 | 95000 | 94900 | 134 |
| 307 | 20240709 | 144700 | 13763426200 | 95000 | 95100 | 95100 | 94900 | 199 |
| 308 | 20240709 | 144600 | 13744537300 | 95000 | 94900 | 95100 | 94900 | 453 |
| 309 | 20240709 | 144500 | 13701512600 | 94900 | 95200 | 95200 | 94900 | 655 |
| 310 | 20240709 | 144400 | 13639275200 | 95300 | 95100 | 95300 | 95000 | 658 |
| 311 | 20240709 | 144300 | 13576737700 | 95100 | 95300 | 95300 | 95100 | 721 |
| 312 | 20240709 | 144200 | 13508098400 | 95400 | 95400 | 95400 | 95300 | 395 |
| 313 | 20240709 | 144100 | 13470434000 | 95400 | 95500 | 95500 | 95300 | 431 |
| 314 | 20240709 | 144000 | 13429308600 | 95500 | 95300 | 95600 | 95300 | 8861 |
| 315 | 20240709 | 143900 | 12583432100 | 95300 | 95300 | 95400 | 95300 | 314 |
| 316 | 20240709 | 143800 | 12553507100 | 95300 | 95300 | 95400 | 95300 | 135 |
| 317 | 20240709 | 143700 | 12540640900 | 95300 | 95200 | 95300 | 95200 | 526 |
| 318 | 20240709 | 143600 | 12490537700 | 95200 | 95300 | 95300 | 95200 | 820 |
| 319 | 20240709 | 143500 | 12412459100 | 95300 | 95300 | 95300 | 95200 | 799 |
| 320 | 20240709 | 143400 | 12336315700 | 95300 | 95200 | 95300 | 95200 | 535 |
| 321 | 20240709 | 143300 | 12285367900 | 95300 | 95300 | 95300 | 95100 | 1318 |
| 322 | 20240709 | 143200 | 12159800800 | 95300 | 95200 | 95300 | 95100 | 4409 |
| 323 | 20240709 | 143100 | 11739856000 | 95200 | 95100 | 95300 | 95100 | 1667 |
| 324 | 20240709 | 143000 | 11581161400 | 95100 | 95000 | 95200 | 94800 | 3769 |
| 325 | 20240709 | 142900 | 11223018600 | 95000 | 94600 | 95000 | 94400 | 2948 |
| 326 | 20240709 | 142800 | 10943484200 | 94600 | 94500 | 94700 | 94500 | 1618 |
| 327 | 20240709 | 142700 | 10790371400 | 94500 | 94500 | 94500 | 94500 | 249 |
| 328 | 20240709 | 142600 | 10766840900 | 94500 | 94500 | 94500 | 94500 | 262 |
| 329 | 20240709 | 142500 | 10742081900 | 94500 | 94500 | 94500 | 94400 | 327 |
| 330 | 20240709 | 142400 | 10711185400 | 94400 | 94200 | 94400 | 94200 | 246 |
| 331 | 20240709 | 142300 | 10687969000 | 94000 | 94000 | 94000 | 94000 | 1 |
| 332 | 20240709 | 142200 | 10687875000 | 94300 | 94400 | 94400 | 94100 | 2292 |
| 333 | 20240709 | 142100 | 10471917800 | 94400 | 94400 | 94400 | 94400 | 151 |
| 334 | 20240709 | 142000 | 10457663400 | 94300 | 94400 | 94400 | 94300 | 1101 |
| 335 | 20240709 | 141900 | 10353788500 | 94400 | 94500 | 94500 | 94300 | 358 |
| 336 | 20240709 | 141800 | 10319994500 | 94500 | 94400 | 94500 | 94400 | 291 |
| 337 | 20240709 | 141700 | 10292508000 | 94400 | 94400 | 94500 | 94300 | 1865 |
| 338 | 20240709 | 141600 | 10116393400 | 94400 | 94300 | 94400 | 94300 | 531 |
| 339 | 20240709 | 141500 | 10066279800 | 94300 | 94300 | 94300 | 94200 | 550 |
| 340 | 20240709 | 141400 | 10014415000 | 94300 | 94200 | 94300 | 94200 | 702 |
| 341 | 20240709 | 141300 | 9948281500 | 94200 | 94100 | 94200 | 94100 | 31 |
| 342 | 20240709 | 141200 | 9945363500 | 94200 | 94000 | 94200 | 94000 | 614 |
| 343 | 20240709 | 141100 | 9887571500 | 94100 | 94100 | 94100 | 94100 | 56 |
| 344 | 20240709 | 141000 | 9882301900 | 94000 | 94000 | 94100 | 94000 | 14 |
| 345 | 20240709 | 140900 | 9880985300 | 94000 | 94100 | 94100 | 94000 | 31 |
| 346 | 20240709 | 140800 | 9878069700 | 94100 | 94000 | 94100 | 94000 | 42 |
| 347 | 20240709 | 140700 | 9874121200 | 94100 | 94100 | 94100 | 94000 | 120 |
| 348 | 20240709 | 140600 | 9862830200 | 94100 | 93900 | 94100 | 93900 | 199 |
| 349 | 20240709 | 140500 | 9844122100 | 93900 | 94000 | 94000 | 93900 | 484 |
| 350 | 20240709 | 140400 | 9798630100 | 93900 | 94100 | 94100 | 93900 | 365 |
| 351 | 20240709 | 140300 | 9764334300 | 94000 | 93900 | 94100 | 93900 | 238 |
| 352 | 20240709 | 140200 | 9741963900 | 93900 | 93800 | 94000 | 93800 | 3697 |
| 353 | 20240709 | 140100 | 9395085400 | 93800 | 93800 | 93900 | 93700 | 673 |
| 354 | 20240709 | 140000 | 9331983400 | 93900 | 93900 | 93900 | 93800 | 42 |
| 355 | 20240709 | 135900 | 9328041800 | 93800 | 93900 | 93900 | 93800 | 127 |
| 356 | 20240709 | 135800 | 9316125900 | 93900 | 93800 | 93900 | 93800 | 92 |
| 357 | 20240709 | 135700 | 9307494800 | 93900 | 93900 | 93900 | 93800 | 25 |
| 358 | 20240709 | 135600 | 9305148800 | 93900 | 93800 | 93900 | 93800 | 54 |
| 359 | 20240709 | 135500 | 9300082200 | 93900 | 93900 | 93900 | 93900 | 17 |
| 360 | 20240709 | 135400 | 9298485900 | 93900 | 93800 | 93900 | 93800 | 48 |
| 361 | 20240709 | 135300 | 9293980200 | 93900 | 93800 | 93900 | 93800 | 82 |
| 362 | 20240709 | 135200 | 9286286800 | 93800 | 93900 | 93900 | 93800 | 53 |
| 363 | 20240709 | 135100 | 9281312100 | 93900 | 93800 | 93900 | 93800 | 25 |
| 364 | 20240709 | 135000 | 9278965200 | 93800 | 93900 | 93900 | 93800 | 25 |
| 365 | 20240709 | 134900 | 9276618700 | 93900 | 93900 | 93900 | 93900 | 40 |
| 366 | 20240709 | 134800 | 9272862700 | 93900 | 93800 | 93900 | 93800 | 42 |
| 367 | 20240709 | 134700 | 9268920400 | 93800 | 93800 | 93800 | 93800 | 80 |
| 368 | 20240709 | 134600 | 9261416400 | 93800 | 93800 | 93800 | 93700 | 128 |
| 369 | 20240709 | 134500 | 9249412000 | 93800 | 93800 | 93800 | 93700 | 214 |
| 370 | 20240709 | 134400 | 9229340900 | 93800 | 93800 | 93800 | 93700 | 50 |
| 371 | 20240709 | 134300 | 9224651000 | 93800 | 93800 | 93800 | 93800 | 40 |
| 372 | 20240709 | 134200 | 9220899000 | 93800 | 93800 | 93800 | 93800 | 37 |
| 373 | 20240709 | 134100 | 9217428400 | 93800 | 93700 | 93800 | 93700 | 12 |
| 374 | 20240709 | 134000 | 9216303200 | 93800 | 93700 | 93800 | 93700 | 66 |
| 375 | 20240709 | 133900 | 9210118200 | 93700 | 93700 | 93700 | 93700 | 26 |
| 376 | 20240709 | 133800 | 9207682000 | 93700 | 93700 | 93700 | 93700 | 30 |
| 377 | 20240709 | 133700 | 9204871000 | 93700 | 93800 | 93900 | 93700 | 49 |
| 378 | 20240709 | 133600 | 9200275800 | 93800 | 93700 | 93800 | 93700 | 31 |
| 379 | 20240709 | 133500 | 9197370500 | 93800 | 93700 | 93800 | 93700 | 126 |
| 380 | 20240709 | 133400 | 9185555700 | 93700 | 93600 | 93700 | 93600 | 117 |
| 381 | 20240709 | 133300 | 9174604400 | 93700 | 93600 | 93900 | 93600 | 76 |
| 382 | 20240709 | 133200 | 9167483400 | 93600 | 93600 | 93600 | 93500 | 263 |
| 383 | 20240709 | 133100 | 9142866800 | 93600 | 93600 | 93600 | 93500 | 282 |
| 384 | 20240709 | 133000 | 9116472100 | 93600 | 93500 | 93600 | 93500 | 1318 |
| 385 | 20240709 | 132900 | 8993147400 | 93500 | 93600 | 93600 | 93500 | 153 |
| 386 | 20240709 | 132800 | 8978833500 | 93500 | 93600 | 93600 | 93500 | 362 |
| 387 | 20240709 | 132700 | 8944970200 | 93600 | 93500 | 93600 | 93500 | 293 |
| 388 | 20240709 | 132600 | 8917547300 | 93600 | 93700 | 93700 | 93600 | 1729 |
| 389 | 20240709 | 132500 | 8755652800 | 93700 | 93800 | 93800 | 93700 | 422 |
| 390 | 20240709 | 132400 | 8716088100 | 93800 | 93700 | 93800 | 93700 | 95 |
| 391 | 20240709 | 132300 | 8707185800 | 93700 | 93900 | 93900 | 93700 | 1702 |
| 392 | 20240709 | 132200 | 8547541000 | 93900 | 93900 | 93900 | 93900 | 18 |
| 393 | 20240709 | 132100 | 8545850800 | 93800 | 94000 | 94000 | 93800 | 610 |
| 394 | 20240709 | 132000 | 8488609200 | 93900 | 93900 | 94000 | 93900 | 99 |
| 395 | 20240709 | 131900 | 8479311800 | 94000 | 94000 | 94000 | 93900 | 70 |
| 396 | 20240709 | 131800 | 8472732000 | 94000 | 93900 | 94000 | 93900 | 80 |
| 397 | 20240709 | 131700 | 8465218500 | 94000 | 93900 | 94000 | 93900 | 103 |
| 398 | 20240709 | 131600 | 8455544000 | 93900 | 94000 | 94000 | 93900 | 702 |
| 399 | 20240709 | 131500 | 8389625400 | 93900 | 94000 | 94100 | 93900 | 604 |
| 400 | 20240709 | 131400 | 8332848900 | 94000 | 94100 | 94100 | 94000 | 250 |
| 401 | 20240709 | 131300 | 8309348100 | 94000 | 94100 | 94100 | 94000 | 65 |
| 402 | 20240709 | 131200 | 8303236700 | 94000 | 94100 | 94100 | 94000 | 220 |
| 403 | 20240709 | 131100 | 8282541200 | 94100 | 94100 | 94100 | 94000 | 23 |
| 404 | 20240709 | 131000 | 8280378300 | 94000 | 94000 | 94100 | 94000 | 47 |
| 405 | 20240709 | 130900 | 8275958800 | 94100 | 94100 | 94100 | 94000 | 43 |
| 406 | 20240709 | 130800 | 8271915500 | 94100 | 94000 | 94100 | 94000 | 18 |
| 407 | 20240709 | 130700 | 8270222200 | 94100 | 94100 | 94100 | 94000 | 54 |
| 408 | 20240709 | 130600 | 8265144800 | 94100 | 94000 | 94100 | 94000 | 116 |
| 409 | 20240709 | 130500 | 8254239700 | 94000 | 94000 | 94000 | 94000 | 354 |
| 410 | 20240709 | 130400 | 8220963700 | 94000 | 93900 | 94000 | 93900 | 24 |
| 411 | 20240709 | 130300 | 8218708900 | 94000 | 93900 | 94000 | 93900 | 40 |
| 412 | 20240709 | 130200 | 8214950500 | 93900 | 94000 | 94000 | 93900 | 22 |
| 413 | 20240709 | 130100 | 8212883400 | 93900 | 94000 | 94000 | 93900 | 21 |
| 414 | 20240709 | 130000 | 8210909600 | 94000 | 94000 | 94000 | 94000 | 115 |
| 415 | 20240709 | 125900 | 8200099600 | 94000 | 94000 | 94000 | 94000 | 13 |
| 416 | 20240709 | 125800 | 8198877600 | 94000 | 94100 | 94100 | 94000 | 194 |
| 417 | 20240709 | 125700 | 8180640800 | 94000 | 94000 | 94000 | 94000 | 336 |
| 418 | 20240709 | 125600 | 8149056800 | 93900 | 94000 | 94000 | 93900 | 23 |
| 419 | 20240709 | 125500 | 8146896900 | 94000 | 93900 | 94000 | 93900 | 75 |
| 420 | 20240709 | 125400 | 8139850500 | 94000 | 93900 | 94000 | 93800 | 728 |
| 421 | 20240709 | 125300 | 8071492700 | 93900 | 93800 | 93900 | 93800 | 22 |
| 422 | 20240709 | 125200 | 8069427700 | 93900 | 93900 | 93900 | 93800 | 585 |
| 423 | 20240709 | 125100 | 8014534700 | 93900 | 93900 | 93900 | 93900 | 224 |
| 424 | 20240709 | 125000 | 7993501100 | 93900 | 93800 | 93900 | 93800 | 16 |
| 425 | 20240709 | 124900 | 7991998900 | 93900 | 93900 | 93900 | 93800 | 17 |
| 426 | 20240709 | 124800 | 7990402800 | 93900 | 93900 | 93900 | 93900 | 11 |
| 427 | 20240709 | 124700 | 7989369900 | 93900 | 93900 | 93900 | 93900 | 49 |
| 428 | 20240709 | 124600 | 7984768800 | 93900 | 93900 | 93900 | 93900 | 58 |
| 429 | 20240709 | 124500 | 7979322600 | 93900 | 93900 | 93900 | 93900 | 48 |
| 430 | 20240709 | 124400 | 7974815400 | 93800 | 93900 | 93900 | 93800 | 102 |
| 431 | 20240709 | 124300 | 7965246300 | 93800 | 93800 | 93900 | 93800 | 38 |
| 432 | 20240709 | 124200 | 7961680600 | 93800 | 93900 | 93900 | 93800 | 53 |
| 433 | 20240709 | 124100 | 7956707800 | 93800 | 93900 | 93900 | 93800 | 31 |
| 434 | 20240709 | 124000 | 7953799200 | 93800 | 93900 | 93900 | 93800 | 400 |
| 435 | 20240709 | 123900 | 7916241200 | 94000 | 94000 | 94000 | 93900 | 120 |
| 436 | 20240709 | 123800 | 7904971900 | 94000 | 93900 | 94000 | 93900 | 129 |
| 437 | 20240709 | 123700 | 7892857300 | 94000 | 94000 | 94000 | 93900 | 59 |
| 438 | 20240709 | 123600 | 7887313300 | 94000 | 93900 | 94000 | 93900 | 229 |
| 439 | 20240709 | 123500 | 7865789500 | 94000 | 94000 | 94000 | 94000 | 129 |
| 440 | 20240709 | 123400 | 7853663500 | 94000 | 94000 | 94000 | 93900 | 287 |
| 441 | 20240709 | 123300 | 7826686700 | 94000 | 94000 | 94000 | 94000 | 18 |
| 442 | 20240709 | 123200 | 7824994700 | 94000 | 93900 | 94000 | 93900 | 51 |
| 443 | 20240709 | 123100 | 7820202300 | 93900 | 94000 | 94000 | 93900 | 10 |
| 444 | 20240709 | 123000 | 7819262500 | 93900 | 94000 | 94000 | 93900 | 133 |
| 445 | 20240709 | 122900 | 7806763000 | 94000 | 94000 | 94000 | 94000 | 87 |
| 446 | 20240709 | 122800 | 7798585000 | 94000 | 94000 | 94100 | 94000 | 203 |
| 447 | 20240709 | 122700 | 7779502200 | 94100 | 94100 | 94100 | 94100 | 14 |
| 448 | 20240709 | 122600 | 7778184800 | 94100 | 94100 | 94100 | 94100 | 14 |
| 449 | 20240709 | 122500 | 7776867400 | 94100 | 94100 | 94100 | 94100 | 15 |
| 450 | 20240709 | 122400 | 7775455900 | 94000 | 94100 | 94100 | 94000 | 372 |
| 451 | 20240709 | 122300 | 7740486000 | 94100 | 94000 | 94100 | 94000 | 68 |
| 452 | 20240709 | 122200 | 7734093200 | 94000 | 94100 | 94100 | 94000 | 43 |
| 453 | 20240709 | 122100 | 7730047100 | 94100 | 94100 | 94100 | 94100 | 12 |
| 454 | 20240709 | 122000 | 7728917900 | 94100 | 94100 | 94100 | 94100 | 16 |
| 455 | 20240709 | 121900 | 7727412300 | 94100 | 94100 | 94100 | 94100 | 30 |
| 456 | 20240709 | 121800 | 7724589300 | 94200 | 94100 | 94200 | 94100 | 108 |
| 457 | 20240709 | 121700 | 7714421400 | 94100 | 94000 | 94200 | 94000 | 22 |
| 458 | 20240709 | 121600 | 7712351300 | 94000 | 94100 | 94200 | 94000 | 30 |
| 459 | 20240709 | 121500 | 7709529200 | 94100 | 94100 | 94100 | 94000 | 24 |
| 460 | 20240709 | 121400 | 7707271300 | 94100 | 94000 | 94100 | 94000 | 58 |
| 461 | 20240709 | 121300 | 7701815200 | 93900 | 93900 | 94100 | 93900 | 13 |
| 462 | 20240709 | 121200 | 7700592900 | 93900 | 94100 | 94100 | 93900 | 126 |
| 463 | 20240709 | 121100 | 7688758000 | 94000 | 94000 | 94000 | 94000 | 27 |
| 464 | 20240709 | 121000 | 7686220000 | 94000 | 94000 | 94000 | 94000 | 130 |
| 465 | 20240709 | 120900 | 7674000000 | 94000 | 94000 | 94000 | 94000 | 14 |
| 466 | 20240709 | 120800 | 7672684000 | 93900 | 94100 | 94100 | 93900 | 345 |
| 467 | 20240709 | 120700 | 7640269800 | 94100 | 94000 | 94100 | 94000 | 127 |
| 468 | 20240709 | 120600 | 7628322000 | 94000 | 94000 | 94000 | 93900 | 75 |
| 469 | 20240709 | 120500 | 7621272100 | 94000 | 94000 | 94000 | 94000 | 27 |
| 470 | 20240709 | 120400 | 7618734100 | 94000 | 94000 | 94000 | 94000 | 18 |
| 471 | 20240709 | 120300 | 7617042100 | 94000 | 94000 | 94000 | 94000 | 96 |
| 472 | 20240709 | 120200 | 7608018100 | 94000 | 93900 | 94000 | 93900 | 154 |
| 473 | 20240709 | 120100 | 7593555900 | 93900 | 93800 | 93900 | 93800 | 10 |
| 474 | 20240709 | 120000 | 7592617000 | 93900 | 93900 | 94000 | 93800 | 288 |
| 475 | 20240709 | 115900 | 7565585100 | 94000 | 94000 | 94000 | 94000 | 15 |
| 476 | 20240709 | 115800 | 7564175100 | 94000 | 94000 | 94000 | 94000 | 9 |
| 477 | 20240709 | 115700 | 7563329100 | 94000 | 93900 | 94000 | 93900 | 14 |
| 478 | 20240709 | 115600 | 7562013200 | 93900 | 94000 | 94000 | 93900 | 129 |
| 479 | 20240709 | 115500 | 7549899300 | 94000 | 93900 | 94000 | 93900 | 119 |
| 480 | 20240709 | 115400 | 7538723800 | 93900 | 94000 | 94000 | 93900 | 216 |
| 481 | 20240709 | 115300 | 7518440000 | 94000 | 94000 | 94000 | 94000 | 24 |
| 482 | 20240709 | 115200 | 7516184000 | 94000 | 94000 | 94000 | 93900 | 31 |
| 483 | 20240709 | 115100 | 7513272000 | 94000 | 94000 | 94000 | 93900 | 10 |
| 484 | 20240709 | 115000 | 7512332100 | 94000 | 93900 | 94000 | 93900 | 38 |
| 485 | 20240709 | 114900 | 7508762300 | 94000 | 94000 | 94000 | 94000 | 121 |
| 486 | 20240709 | 114800 | 7497388300 | 94000 | 94000 | 94000 | 93900 | 92 |
| 487 | 20240709 | 114700 | 7488745300 | 94000 | 94000 | 94000 | 93900 | 196 |
| 488 | 20240709 | 114600 | 7470321800 | 94000 | 94100 | 94100 | 94000 | 1414 |
| 489 | 20240709 | 114500 | 7337300300 | 94200 | 94200 | 94200 | 94200 | 13 |
| 490 | 20240709 | 114400 | 7336075700 | 94200 | 94200 | 94200 | 94200 | 34 |
| 491 | 20240709 | 114300 | 7332872900 | 94200 | 94200 | 94200 | 94200 | 10 |
| 492 | 20240709 | 114200 | 7331930900 | 94200 | 94200 | 94200 | 94100 | 17 |
| 493 | 20240709 | 114100 | 7330329600 | 94200 | 94200 | 94200 | 94200 | 10 |
| 494 | 20240709 | 114000 | 7329387600 | 94100 | 94100 | 94100 | 94000 | 19 |
| 495 | 20240709 | 113900 | 7327600300 | 94100 | 94100 | 94200 | 94000 | 141 |
| 496 | 20240709 | 113800 | 7314342500 | 94200 | 94100 | 94200 | 94100 | 122 |
| 497 | 20240709 | 113700 | 7302850900 | 94200 | 94200 | 94200 | 94100 | 26 |
| 498 | 20240709 | 113600 | 7300402900 | 94100 | 94200 | 94200 | 94100 | 6 |
| 499 | 20240709 | 113500 | 7299837800 | 94100 | 94200 | 94200 | 94100 | 21 |
| 500 | 20240709 | 113400 | 7297860700 | 94200 | 94200 | 94200 | 94100 | 47 |
| 501 | 20240709 | 113300 | 7293436300 | 94100 | 94100 | 94100 | 94000 | 71 |
| 502 | 20240709 | 113200 | 7286755600 | 94100 | 94000 | 94100 | 94000 | 163 |
| 503 | 20240709 | 113100 | 7271419400 | 94000 | 94100 | 94100 | 94000 | 19 |
| 504 | 20240709 | 113000 | 7269631800 | 94000 | 94100 | 94100 | 94000 | 90 |
| 505 | 20240709 | 112900 | 7261163500 | 94100 | 94100 | 94100 | 94100 | 13 |
| 506 | 20240709 | 112800 | 7259940200 | 94000 | 94100 | 94100 | 94000 | 17 |
| 507 | 20240709 | 112700 | 7258340800 | 94100 | 94000 | 94100 | 94000 | 124 |
| 508 | 20240709 | 112600 | 7246673400 | 94000 | 94000 | 94100 | 94000 | 119 |
| 509 | 20240709 | 112500 | 7235486100 | 94000 | 94100 | 94100 | 94000 | 14 |
| 510 | 20240709 | 112400 | 7234169000 | 94100 | 94100 | 94100 | 94100 | 14 |
| 511 | 20240709 | 112300 | 7232851600 | 94100 | 94100 | 94100 | 94100 | 10 |
| 512 | 20240709 | 112200 | 7231910600 | 94000 | 93900 | 94100 | 93900 | 153 |
| 513 | 20240709 | 112100 | 7217528400 | 94000 | 94000 | 94000 | 93900 | 130 |
| 514 | 20240709 | 112000 | 7205318800 | 94000 | 94000 | 94000 | 94000 | 16 |
| 515 | 20240709 | 111900 | 7203814800 | 94000 | 94000 | 94000 | 93900 | 68 |
| 516 | 20240709 | 111800 | 7197426700 | 94000 | 93900 | 94000 | 93900 | 199 |
| 517 | 20240709 | 111700 | 7178724300 | 94000 | 93900 | 94000 | 93900 | 87 |
| 518 | 20240709 | 111600 | 7170553400 | 93900 | 94000 | 94000 | 93900 | 53 |
| 519 | 20240709 | 111500 | 7165575400 | 93900 | 93900 | 94000 | 93900 | 121 |
| 520 | 20240709 | 111400 | 7154212700 | 94000 | 93900 | 94000 | 93900 | 56 |
| 521 | 20240709 | 111300 | 7148948800 | 94000 | 93900 | 94000 | 93900 | 13 |
| 522 | 20240709 | 111200 | 7147727000 | 93900 | 94000 | 94000 | 93900 | 36 |
| 523 | 20240709 | 111100 | 7144343100 | 94000 | 94000 | 94000 | 94000 | 22 |
| 524 | 20240709 | 111000 | 7142275100 | 94000 | 93900 | 94000 | 93900 | 33 |
| 525 | 20240709 | 110900 | 7139175600 | 94000 | 94000 | 94000 | 94000 | 14 |
| 526 | 20240709 | 110800 | 7137859600 | 93900 | 94000 | 94000 | 93900 | 396 |
| 527 | 20240709 | 110700 | 7100654700 | 94000 | 94100 | 94100 | 94000 | 91 |
| 528 | 20240709 | 110600 | 7092099200 | 94100 | 94100 | 94100 | 94100 | 30 |
| 529 | 20240709 | 110500 | 7089276200 | 94000 | 93900 | 94000 | 93900 | 125 |
| 530 | 20240709 | 110400 | 7077537300 | 93900 | 93800 | 93900 | 93800 | 108 |
| 531 | 20240709 | 110300 | 7067396300 | 93900 | 93900 | 93900 | 93800 | 51 |
| 532 | 20240709 | 110200 | 7062608200 | 93900 | 93800 | 93900 | 93800 | 285 |
| 533 | 20240709 | 110100 | 7035873600 | 93800 | 93800 | 93800 | 93800 | 36 |
| 534 | 20240709 | 110000 | 7032496800 | 93700 | 93800 | 93900 | 93700 | 349 |
| 535 | 20240709 | 105900 | 6999768000 | 93900 | 93900 | 93900 | 93800 | 178 |
| 536 | 20240709 | 105800 | 6983066600 | 93900 | 93900 | 93900 | 93900 | 39 |
| 537 | 20240709 | 105700 | 6979404500 | 93900 | 93900 | 93900 | 93800 | 225 |
| 538 | 20240709 | 105600 | 6958292300 | 93900 | 93800 | 93900 | 93800 | 410 |
| 539 | 20240709 | 105500 | 6919798300 | 93900 | 93800 | 93900 | 93800 | 172 |
| 540 | 20240709 | 105400 | 6903657300 | 93800 | 93900 | 93900 | 93800 | 354 |
| 541 | 20240709 | 105300 | 6870449200 | 93900 | 93800 | 93900 | 93800 | 55 |
| 542 | 20240709 | 105200 | 6865288900 | 93900 | 93800 | 93900 | 93800 | 108 |
| 543 | 20240709 | 105100 | 6855157100 | 93900 | 93900 | 94000 | 93800 | 724 |
| 544 | 20240709 | 105000 | 6787189300 | 93900 | 94000 | 94000 | 93900 | 116 |
| 545 | 20240709 | 104900 | 6776293900 | 94000 | 94100 | 94100 | 93900 | 255 |
| 546 | 20240709 | 104800 | 6752321800 | 94100 | 94100 | 94100 | 94100 | 40 |
| 547 | 20240709 | 104700 | 6748557800 | 94100 | 94000 | 94100 | 94000 | 43 |
| 548 | 20240709 | 104600 | 6744514400 | 94100 | 94100 | 94100 | 94000 | 389 |
| 549 | 20240709 | 104500 | 6707947000 | 94100 | 94200 | 94200 | 94000 | 746 |
| 550 | 20240709 | 104400 | 6637750900 | 94200 | 94200 | 94300 | 94200 | 285 |
| 551 | 20240709 | 104300 | 6610902600 | 94400 | 94300 | 94400 | 94300 | 223 |
| 552 | 20240709 | 104200 | 6589872800 | 94300 | 94300 | 94300 | 94200 | 218 |
| 553 | 20240709 | 104100 | 6569325600 | 94300 | 94300 | 94300 | 94300 | 221 |
| 554 | 20240709 | 104000 | 6548485300 | 94200 | 94200 | 94300 | 94200 | 57 |
| 555 | 20240709 | 103900 | 6543115000 | 94300 | 94200 | 94300 | 94200 | 188 |
| 556 | 20240709 | 103800 | 6525401800 | 94200 | 94100 | 94300 | 94100 | 128 |
| 557 | 20240709 | 103700 | 6513343400 | 94200 | 94100 | 94200 | 94100 | 63 |
| 558 | 20240709 | 103600 | 6507412800 | 94100 | 94300 | 94300 | 94000 | 2497 |
| 559 | 20240709 | 103500 | 6272218200 | 94400 | 94500 | 94500 | 94300 | 342 |
| 560 | 20240709 | 103400 | 6239933200 | 94400 | 94700 | 94700 | 94400 | 1097 |
| 561 | 20240709 | 103300 | 6136209700 | 94600 | 94700 | 94700 | 94600 | 56 |
| 562 | 20240709 | 103200 | 6130907400 | 94700 | 94700 | 94700 | 94700 | 24 |
| 563 | 20240709 | 103100 | 6128634600 | 94700 | 94700 | 94700 | 94700 | 53 |
| 564 | 20240709 | 103000 | 6123615500 | 94700 | 94600 | 94700 | 94600 | 101 |
| 565 | 20240709 | 102900 | 6114060100 | 94600 | 94600 | 94600 | 94400 | 338 |
| 566 | 20240709 | 102800 | 6082131700 | 94500 | 94600 | 94600 | 94500 | 407 |
| 567 | 20240709 | 102700 | 6043667800 | 94600 | 94400 | 94600 | 94400 | 266 |
| 568 | 20240709 | 102600 | 6018518000 | 94300 | 94400 | 94400 | 94300 | 237 |
| 569 | 20240709 | 102500 | 5996145700 | 94400 | 94500 | 94500 | 94300 | 124 |
| 570 | 20240709 | 102400 | 5984440200 | 94400 | 94400 | 94500 | 94400 | 561 |
| 571 | 20240709 | 102300 | 5931480500 | 94400 | 94600 | 94600 | 94400 | 717 |
| 572 | 20240709 | 102200 | 5863684700 | 94700 | 94700 | 94700 | 94600 | 74 |
| 573 | 20240709 | 102100 | 5856680600 | 94600 | 94700 | 94700 | 94600 | 30 |
| 574 | 20240709 | 102000 | 5853839800 | 94700 | 94700 | 94700 | 94600 | 170 |
| 575 | 20240709 | 101900 | 5837754000 | 94700 | 94800 | 94800 | 94700 | 139 |
| 576 | 20240709 | 101800 | 5824587800 | 94800 | 94800 | 94900 | 94700 | 347 |
| 577 | 20240709 | 101700 | 5791700400 | 94700 | 94800 | 94800 | 94700 | 199 |
| 578 | 20240709 | 101600 | 5772835600 | 94900 | 94900 | 94900 | 94800 | 47 |
| 579 | 20240709 | 101500 | 5768378300 | 94900 | 94900 | 94900 | 94700 | 270 |
| 580 | 20240709 | 101400 | 5742789100 | 94900 | 94900 | 95000 | 94900 | 677 |
| 581 | 20240709 | 101300 | 5678522500 | 95000 | 95000 | 95000 | 94900 | 174 |
| 582 | 20240709 | 101200 | 5662002500 | 95000 | 94800 | 95000 | 94800 | 849 |
| 583 | 20240709 | 101100 | 5581451200 | 94800 | 94600 | 94800 | 94600 | 408 |
| 584 | 20240709 | 101000 | 5542828500 | 94600 | 94400 | 94600 | 94400 | 1362 |
| 585 | 20240709 | 100900 | 5414175600 | 94300 | 94200 | 94400 | 94200 | 122 |
| 586 | 20240709 | 100800 | 5402678100 | 94200 | 94200 | 94400 | 94200 | 184 |
| 587 | 20240709 | 100700 | 5385341700 | 94300 | 94200 | 94300 | 94200 | 263 |
| 588 | 20240709 | 100600 | 5360546600 | 94200 | 94200 | 94200 | 94100 | 316 |
| 589 | 20240709 | 100500 | 5330791000 | 94200 | 94300 | 94300 | 94200 | 11 |
| 590 | 20240709 | 100400 | 5329753800 | 94300 | 94200 | 94300 | 94200 | 75 |
| 591 | 20240709 | 100300 | 5322682200 | 94200 | 94200 | 94200 | 94200 | 100 |
| 592 | 20240709 | 100200 | 5313262200 | 94200 | 94400 | 94400 | 94200 | 361 |
| 593 | 20240709 | 100100 | 5279253000 | 94300 | 94300 | 94400 | 94300 | 160 |
| 594 | 20240709 | 100000 | 5264163600 | 94300 | 94300 | 94400 | 94200 | 173 |
| 595 | 20240709 | 095900 | 5247852300 | 94300 | 94500 | 94500 | 94100 | 268 |
| 596 | 20240709 | 095800 | 5222548900 | 94500 | 94200 | 94500 | 94200 | 450 |
| 597 | 20240709 | 095700 | 5180054900 | 94100 | 94200 | 94300 | 94100 | 132 |
| 598 | 20240709 | 095600 | 5167621300 | 94300 | 94200 | 94300 | 94100 | 95 |
| 599 | 20240709 | 095500 | 5158671200 | 94200 | 94200 | 94200 | 94100 | 301 |
| 600 | 20240709 | 095400 | 5130334800 | 94200 | 94200 | 94300 | 94200 | 124 |
| 601 | 20240709 | 095300 | 5118652500 | 94200 | 94200 | 94200 | 94200 | 309 |
| 602 | 20240709 | 095200 | 5089544700 | 94200 | 94200 | 94200 | 94100 | 122 |
| 603 | 20240709 | 095100 | 5078055200 | 94200 | 94200 | 94200 | 94100 | 132 |
| 604 | 20240709 | 095000 | 5065627800 | 94200 | 94400 | 94400 | 94200 | 261 |
| 605 | 20240709 | 094900 | 5041017200 | 94400 | 94300 | 94400 | 94300 | 54 |
| 606 | 20240709 | 094800 | 5035921600 | 94300 | 94400 | 94400 | 94300 | 60 |
| 607 | 20240709 | 094700 | 5030260600 | 94300 | 94400 | 94600 | 94300 | 252 |
| 608 | 20240709 | 094600 | 5006461300 | 94400 | 94300 | 94400 | 94100 | 905 |
| 609 | 20240709 | 094500 | 4921123500 | 94300 | 94300 | 94300 | 94200 | 32 |
| 610 | 20240709 | 094400 | 4918106100 | 94300 | 94200 | 94300 | 94100 | 994 |
| 611 | 20240709 | 094300 | 4824534200 | 94300 | 94200 | 94300 | 94200 | 628 |
| 612 | 20240709 | 094200 | 4765370700 | 94300 | 94600 | 94600 | 94200 | 766 |
| 613 | 20240709 | 094100 | 4693082500 | 94600 | 94700 | 94700 | 94600 | 1248 |
| 614 | 20240709 | 094000 | 4574935800 | 94700 | 94600 | 94700 | 94600 | 75 |
| 615 | 20240709 | 093900 | 4567839500 | 94600 | 94600 | 94700 | 94500 | 882 |
| 616 | 20240709 | 093800 | 4484393200 | 94700 | 94700 | 94700 | 94600 | 304 |
| 617 | 20240709 | 093700 | 4455614600 | 94600 | 94500 | 94600 | 94500 | 486 |
| 618 | 20240709 | 093600 | 4409660300 | 94500 | 94500 | 94600 | 94400 | 298 |
| 619 | 20240709 | 093500 | 4381499100 | 94500 | 94600 | 94600 | 94500 | 601 |
| 620 | 20240709 | 093400 | 4324703700 | 94600 | 94700 | 94800 | 94600 | 1142 |
| 621 | 20240709 | 093300 | 4216558700 | 94700 | 94800 | 94800 | 94600 | 376 |
| 622 | 20240709 | 093200 | 4180969400 | 94700 | 95000 | 95000 | 94700 | 581 |
| 623 | 20240709 | 093100 | 4125864900 | 95100 | 95100 | 95300 | 95000 | 2537 |
| 624 | 20240709 | 093000 | 3884376300 | 95100 | 94900 | 95200 | 94900 | 4465 |
| 625 | 20240709 | 092900 | 3460028500 | 94900 | 94700 | 95000 | 94500 | 4481 |
| 626 | 20240709 | 092800 | 3035232000 | 94700 | 94300 | 94700 | 94300 | 609 |
| 627 | 20240709 | 092700 | 2977641700 | 94400 | 94600 | 94600 | 94300 | 996 |
| 628 | 20240709 | 092600 | 2883591800 | 94500 | 94600 | 94600 | 94500 | 213 |
| 629 | 20240709 | 092500 | 2863446000 | 94600 | 94500 | 94700 | 94500 | 752 |
| 630 | 20240709 | 092400 | 2792305300 | 94500 | 94700 | 94800 | 94400 | 566 |
| 631 | 20240709 | 092300 | 2738699300 | 94800 | 94600 | 94900 | 94500 | 1770 |
| 632 | 20240709 | 092200 | 2571032200 | 94600 | 94500 | 94700 | 94500 | 394 |
| 633 | 20240709 | 092100 | 2533767400 | 94500 | 94500 | 94600 | 94500 | 341 |
| 634 | 20240709 | 092000 | 2501538900 | 94600 | 94300 | 94700 | 94200 | 623 |
| 635 | 20240709 | 091900 | 2442647600 | 94300 | 94900 | 94900 | 94300 | 698 |
| 636 | 20240709 | 091800 | 2376606400 | 94900 | 94300 | 94900 | 94100 | 3511 |
| 637 | 20240709 | 091700 | 2044318100 | 94200 | 94200 | 94400 | 94200 | 398 |
| 638 | 20240709 | 091600 | 2006806800 | 94200 | 94000 | 94300 | 94000 | 414 |
| 639 | 20240709 | 091500 | 1967808400 | 94100 | 94000 | 94300 | 93800 | 536 |
| 640 | 20240709 | 091400 | 1917406600 | 94000 | 94400 | 94400 | 94000 | 652 |
| 641 | 20240709 | 091300 | 1856082800 | 94100 | 93900 | 94400 | 93900 | 1243 |
| 642 | 20240709 | 091200 | 1739089100 | 93900 | 93900 | 93900 | 93700 | 415 |
| 643 | 20240709 | 091100 | 1700134600 | 93900 | 93800 | 94100 | 93800 | 168 |
| 644 | 20240709 | 091000 | 1684366300 | 93800 | 94200 | 94200 | 93700 | 873 |
| 645 | 20240709 | 090900 | 1602294900 | 94200 | 94500 | 94600 | 94100 | 1235 |
| 646 | 20240709 | 090800 | 1485774400 | 94600 | 94100 | 94700 | 94100 | 5133 |
| 647 | 20240709 | 090700 | 1000988500 | 94100 | 93900 | 94300 | 93900 | 1670 |
| 648 | 20240709 | 090600 | 843818000 | 93900 | 93700 | 94000 | 93700 | 610 |
| 649 | 20240709 | 090500 | 786522600 | 93700 | 94000 | 94200 | 93700 | 932 |
| 650 | 20240709 | 090400 | 698976000 | 94000 | 93700 | 94200 | 93700 | 1236 |
| 651 | 20240709 | 090300 | 582826400 | 93800 | 93600 | 93800 | 93300 | 1691 |
| 652 | 20240709 | 090200 | 424643200 | 93600 | 93600 | 93700 | 93500 | 441 |
| 653 | 20240709 | 090100 | 383362800 | 93600 | 93400 | 93600 | 93300 | 1082 |
| 654 | 20240709 | 090000 | 282190100 | 93300 | 92700 | 93300 | 92700 | 2957 |