32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 19601 |
| 3 | 20240719 | 185300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 4 | 20240719 | 185200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 5 | 20240719 | 185100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 6 | 20240719 | 185000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 7 | 20240719 | 184900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 8 | 20240719 | 184800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 9 | 20240719 | 184700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 10 | 20240719 | 184600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 11 | 20240719 | 184500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 12 | 20240719 | 184400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 13 | 20240719 | 184300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 14 | 20240719 | 184200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 15 | 20240719 | 184100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 16 | 20240719 | 184000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 17 | 20240719 | 183900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 18 | 20240719 | 183800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 19 | 20240719 | 183700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 20 | 20240719 | 183600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 21 | 20240719 | 183500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 22 | 20240719 | 183400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 23 | 20240719 | 183300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 24 | 20240719 | 183200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 25 | 20240719 | 183100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 26 | 20240719 | 183000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 27 | 20240719 | 182900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 28 | 20240719 | 182800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 29 | 20240719 | 182700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 30 | 20240719 | 182600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 31 | 20240719 | 182500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 32 | 20240719 | 182400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 19601 |
| 33 | 20240719 | 182300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 34 | 20240719 | 182200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 35 | 20240719 | 182100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 36 | 20240719 | 182000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 37 | 20240719 | 181900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 38 | 20240719 | 181800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 39 | 20240719 | 181700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 40 | 20240719 | 181600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 41 | 20240719 | 181500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 42 | 20240719 | 181400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 43 | 20240719 | 181300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 44 | 20240719 | 181200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 45 | 20240719 | 181100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 46 | 20240719 | 181000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 47 | 20240719 | 180900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 48 | 20240719 | 180800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 49 | 20240719 | 180700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 50 | 20240719 | 180600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 51 | 20240719 | 180500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 52 | 20240719 | 180400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 53 | 20240719 | 180300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 54 | 20240719 | 180200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 55 | 20240719 | 180100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 56 | 20240719 | 180000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 57 | 20240719 | 175900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 58 | 20240719 | 175800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 59 | 20240719 | 175700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 60 | 20240719 | 175600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 61 | 20240719 | 175500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 62 | 20240719 | 175400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 19601 |
| 63 | 20240719 | 175300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 64 | 20240719 | 175200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 65 | 20240719 | 175100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 66 | 20240719 | 175000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 67 | 20240719 | 174900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 68 | 20240719 | 174800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 69 | 20240719 | 174700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 70 | 20240719 | 174600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 71 | 20240719 | 174500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 72 | 20240719 | 174400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 73 | 20240719 | 174300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 74 | 20240719 | 174200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 75 | 20240719 | 174100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 76 | 20240719 | 174000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 77 | 20240719 | 173900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 78 | 20240719 | 173800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 79 | 20240719 | 173700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 80 | 20240719 | 173600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 81 | 20240719 | 173500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 82 | 20240719 | 173400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 83 | 20240719 | 173300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 84 | 20240719 | 173200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 85 | 20240719 | 173100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 86 | 20240719 | 173000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 87 | 20240719 | 172900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 88 | 20240719 | 172800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 89 | 20240719 | 172700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 90 | 20240719 | 172600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 91 | 20240719 | 172500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 92 | 20240719 | 172400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 19601 |
| 93 | 20240719 | 172300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 94 | 20240719 | 172200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 95 | 20240719 | 172100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 96 | 20240719 | 172000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 97 | 20240719 | 171900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 98 | 20240719 | 171800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 99 | 20240719 | 171700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 100 | 20240719 | 171600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 101 | 20240719 | 171500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 102 | 20240719 | 171400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 103 | 20240719 | 171300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 104 | 20240719 | 171200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 105 | 20240719 | 171100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 106 | 20240719 | 171000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 107 | 20240719 | 170900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 108 | 20240719 | 170800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 109 | 20240719 | 170700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 110 | 20240719 | 170600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 111 | 20240719 | 170500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 112 | 20240719 | 170400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 113 | 20240719 | 170300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 114 | 20240719 | 170200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 115 | 20240719 | 170100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 116 | 20240719 | 170000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 117 | 20240719 | 165900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 118 | 20240719 | 165800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 119 | 20240719 | 165700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 120 | 20240719 | 165600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 121 | 20240719 | 165500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 122 | 20240719 | 165400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 19601 |
| 123 | 20240719 | 165300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 124 | 20240719 | 165200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 125 | 20240719 | 165100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 126 | 20240719 | 165000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 127 | 20240719 | 164900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 128 | 20240719 | 164800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 129 | 20240719 | 164700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 130 | 20240719 | 164600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 131 | 20240719 | 164500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 132 | 20240719 | 164400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 133 | 20240719 | 164300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 134 | 20240719 | 164200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 135 | 20240719 | 164100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 136 | 20240719 | 164000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 137 | 20240719 | 163900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 138 | 20240719 | 163800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 139 | 20240719 | 163700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 140 | 20240719 | 163600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 141 | 20240719 | 163500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 142 | 20240719 | 163400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 143 | 20240719 | 163300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 144 | 20240719 | 163200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 145 | 20240719 | 163100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 146 | 20240719 | 163000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 147 | 20240719 | 162900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 148 | 20240719 | 162800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 149 | 20240719 | 162700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 150 | 20240719 | 162600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 151 | 20240719 | 162500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 152 | 20240719 | 162400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 19601 |
| 153 | 20240719 | 162300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 154 | 20240719 | 162200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 155 | 20240719 | 162100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 156 | 20240719 | 162000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 157 | 20240719 | 161900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 158 | 20240719 | 161800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 159 | 20240719 | 161700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 160 | 20240719 | 161600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 161 | 20240719 | 161500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 162 | 20240719 | 161400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 163 | 20240719 | 161300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 164 | 20240719 | 161200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 165 | 20240719 | 161100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 166 | 20240719 | 161000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 167 | 20240719 | 160900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 168 | 20240719 | 160800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 169 | 20240719 | 160700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 170 | 20240719 | 160600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 171 | 20240719 | 160500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 172 | 20240719 | 160400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 173 | 20240719 | 160300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 174 | 20240719 | 160200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 175 | 20240719 | 160100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 176 | 20240719 | 160000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 177 | 20240719 | 155900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 178 | 20240719 | 155800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 179 | 20240719 | 155700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 180 | 20240719 | 155600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 181 | 20240719 | 155500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 182 | 20240719 | 155400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 19601 |
| 183 | 20240719 | 155300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 184 | 20240719 | 155200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 185 | 20240719 | 155100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 186 | 20240719 | 155000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 187 | 20240719 | 154900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 188 | 20240719 | 154800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 189 | 20240719 | 154700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 190 | 20240719 | 154600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 191 | 20240719 | 154500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 192 | 20240719 | 154400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 193 | 20240719 | 154300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 194 | 20240719 | 154200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 195 | 20240719 | 154100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 196 | 20240719 | 154000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 197 | 20240719 | 153900 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 198 | 20240719 | 153800 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 199 | 20240719 | 153700 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 200 | 20240719 | 153600 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 201 | 20240719 | 153500 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 202 | 20240719 | 153400 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 203 | 20240719 | 153300 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 204 | 20240719 | 153200 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 205 | 20240719 | 153100 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 0 |
| 206 | 20240719 | 153000 | 13746198100 | 68100 | 68100 | 68100 | 68100 | 19601 |
| 207 | 20240719 | 152900 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 208 | 20240719 | 152800 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 209 | 20240719 | 152700 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 210 | 20240719 | 152600 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 211 | 20240719 | 152500 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 212 | 20240719 | 152400 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 213 | 20240719 | 152300 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 214 | 20240719 | 152200 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 215 | 20240719 | 152100 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 216 | 20240719 | 152000 | 12411370000 | 67900 | 67900 | 67900 | 67900 | 0 |
| 217 | 20240719 | 151900 | 12411370000 | 67900 | 67900 | 68000 | 67800 | 2140 |
| 218 | 20240719 | 151800 | 12265901000 | 67900 | 67900 | 68000 | 67900 | 399 |
| 219 | 20240719 | 151700 | 12238781200 | 68000 | 67900 | 68000 | 67800 | 1296 |
| 220 | 20240719 | 151600 | 12150794100 | 67900 | 67900 | 67900 | 67800 | 378 |
| 221 | 20240719 | 151500 | 12125128500 | 67900 | 67800 | 67900 | 67800 | 507 |
| 222 | 20240719 | 151400 | 12090717500 | 67900 | 67800 | 67900 | 67800 | 508 |
| 223 | 20240719 | 151300 | 12056245900 | 67900 | 67900 | 67900 | 67800 | 678 |
| 224 | 20240719 | 151200 | 12010255500 | 67900 | 67800 | 67900 | 67800 | 795 |
| 225 | 20240719 | 151100 | 11956336200 | 67700 | 67800 | 67800 | 67700 | 420 |
| 226 | 20240719 | 151000 | 11927876300 | 67700 | 67800 | 67800 | 67700 | 308 |
| 227 | 20240719 | 150900 | 11907004400 | 67800 | 67700 | 67800 | 67700 | 406 |
| 228 | 20240719 | 150800 | 11879506700 | 67700 | 67700 | 67800 | 67700 | 247 |
| 229 | 20240719 | 150700 | 11862773800 | 67700 | 67700 | 67800 | 67700 | 270 |
| 230 | 20240719 | 150600 | 11844484900 | 67800 | 67700 | 67800 | 67700 | 889 |
| 231 | 20240719 | 150500 | 11784268900 | 67700 | 67700 | 67700 | 67600 | 509 |
| 232 | 20240719 | 150400 | 11749822100 | 67700 | 67700 | 67700 | 67600 | 339 |
| 233 | 20240719 | 150300 | 11726898700 | 67700 | 67600 | 67800 | 67600 | 207 |
| 234 | 20240719 | 150200 | 11712893000 | 67700 | 67700 | 67800 | 67600 | 1289 |
| 235 | 20240719 | 150100 | 11625654600 | 67600 | 67600 | 67700 | 67600 | 387 |
| 236 | 20240719 | 150000 | 11599480200 | 67700 | 67600 | 67700 | 67600 | 141 |
| 237 | 20240719 | 145900 | 11589938500 | 67600 | 67600 | 67700 | 67600 | 339 |
| 238 | 20240719 | 145800 | 11567012300 | 67600 | 67600 | 67700 | 67600 | 255 |
| 239 | 20240719 | 145700 | 11549761200 | 67600 | 67700 | 67700 | 67600 | 272 |
| 240 | 20240719 | 145600 | 11531365300 | 67700 | 67700 | 67700 | 67600 | 257 |
| 241 | 20240719 | 145500 | 11513976100 | 67700 | 67700 | 67700 | 67600 | 351 |
| 242 | 20240719 | 145400 | 11490215300 | 67700 | 67700 | 67700 | 67600 | 368 |
| 243 | 20240719 | 145300 | 11465322800 | 67700 | 67700 | 67700 | 67600 | 183 |
| 244 | 20240719 | 145200 | 11452940100 | 67600 | 67500 | 67700 | 67500 | 387 |
| 245 | 20240719 | 145100 | 11426767100 | 67600 | 67600 | 67600 | 67500 | 511 |
| 246 | 20240719 | 145000 | 11392227300 | 67600 | 67600 | 67600 | 67500 | 666 |
| 247 | 20240719 | 144900 | 11347214100 | 67600 | 67600 | 67600 | 67500 | 228 |
| 248 | 20240719 | 144800 | 11331815100 | 67500 | 67600 | 67600 | 67500 | 178 |
| 249 | 20240719 | 144700 | 11319790400 | 67600 | 67500 | 67600 | 67500 | 125 |
| 250 | 20240719 | 144600 | 11311344300 | 67500 | 67500 | 67600 | 67400 | 1071 |
| 251 | 20240719 | 144500 | 11239045200 | 67500 | 67500 | 67500 | 67400 | 73 |
| 252 | 20240719 | 144400 | 11234123500 | 67400 | 67500 | 67500 | 67400 | 947 |
| 253 | 20240719 | 144300 | 11170226600 | 67400 | 67500 | 67500 | 67400 | 194 |
| 254 | 20240719 | 144200 | 11157136000 | 67500 | 67500 | 67500 | 67400 | 515 |
| 255 | 20240719 | 144100 | 11122378100 | 67500 | 67400 | 67500 | 67400 | 429 |
| 256 | 20240719 | 144000 | 11093454400 | 67400 | 67500 | 67500 | 67400 | 1662 |
| 257 | 20240719 | 143900 | 10981423700 | 67400 | 67400 | 67500 | 67400 | 216 |
| 258 | 20240719 | 143800 | 10966851500 | 67500 | 67500 | 67500 | 67400 | 2320 |
| 259 | 20240719 | 143700 | 10810309400 | 67400 | 67500 | 67500 | 67400 | 163 |
| 260 | 20240719 | 143600 | 10799310300 | 67500 | 67400 | 67500 | 67400 | 384 |
| 261 | 20240719 | 143500 | 10773416000 | 67400 | 67500 | 67500 | 67400 | 451 |
| 262 | 20240719 | 143400 | 10742999900 | 67400 | 67500 | 67500 | 67400 | 410 |
| 263 | 20240719 | 143300 | 10715361900 | 67500 | 67500 | 67500 | 67400 | 642 |
| 264 | 20240719 | 143200 | 10672033600 | 67400 | 67500 | 67500 | 67400 | 112 |
| 265 | 20240719 | 143100 | 10664480000 | 67500 | 67500 | 67500 | 67400 | 269 |
| 266 | 20240719 | 143000 | 10646326900 | 67500 | 67400 | 67500 | 67400 | 396 |
| 267 | 20240719 | 142900 | 10619628300 | 67400 | 67400 | 67500 | 67400 | 243 |
| 268 | 20240719 | 142800 | 10603239900 | 67500 | 67500 | 67500 | 67400 | 118 |
| 269 | 20240719 | 142700 | 10595278000 | 67400 | 67500 | 67500 | 67400 | 124 |
| 270 | 20240719 | 142600 | 10586915500 | 67500 | 67500 | 67500 | 67400 | 138 |
| 271 | 20240719 | 142500 | 10577601100 | 67500 | 67400 | 67500 | 67400 | 214 |
| 272 | 20240719 | 142400 | 10563168400 | 67500 | 67500 | 67500 | 67400 | 271 |
| 273 | 20240719 | 142300 | 10544893600 | 67400 | 67500 | 67500 | 67400 | 162 |
| 274 | 20240719 | 142200 | 10533959200 | 67500 | 67500 | 67500 | 67400 | 228 |
| 275 | 20240719 | 142100 | 10518577900 | 67400 | 67400 | 67500 | 67400 | 236 |
| 276 | 20240719 | 142000 | 10502666100 | 67500 | 67500 | 67500 | 67400 | 390 |
| 277 | 20240719 | 141900 | 10476372800 | 67400 | 67500 | 67500 | 67400 | 200 |
| 278 | 20240719 | 141800 | 10462877500 | 67400 | 67500 | 67500 | 67400 | 113 |
| 279 | 20240719 | 141700 | 10455252100 | 67500 | 67500 | 67500 | 67400 | 155 |
| 280 | 20240719 | 141600 | 10444798100 | 67400 | 67300 | 67500 | 67300 | 3506 |
| 281 | 20240719 | 141500 | 10208432800 | 67400 | 67300 | 67400 | 67300 | 308 |
| 282 | 20240719 | 141400 | 10187680200 | 67300 | 67400 | 67400 | 67300 | 233 |
| 283 | 20240719 | 141300 | 10171989300 | 67400 | 67300 | 67400 | 67300 | 267 |
| 284 | 20240719 | 141200 | 10153997800 | 67300 | 67400 | 67400 | 67300 | 164 |
| 285 | 20240719 | 141100 | 10142947900 | 67300 | 67400 | 67400 | 67300 | 1186 |
| 286 | 20240719 | 141000 | 10063116900 | 67400 | 67400 | 67400 | 67300 | 159 |
| 287 | 20240719 | 140900 | 10052408000 | 67400 | 67300 | 67400 | 67300 | 1060 |
| 288 | 20240719 | 140800 | 9981027600 | 67400 | 67400 | 67400 | 67300 | 648 |
| 289 | 20240719 | 140700 | 9937410500 | 67400 | 67300 | 67400 | 67300 | 793 |
| 290 | 20240719 | 140600 | 9884030100 | 67400 | 67400 | 67400 | 67300 | 2992 |
| 291 | 20240719 | 140500 | 9682378000 | 67400 | 67400 | 67500 | 67400 | 1202 |
| 292 | 20240719 | 140400 | 9601359300 | 67500 | 67400 | 67500 | 67400 | 1886 |
| 293 | 20240719 | 140300 | 9474234000 | 67400 | 67400 | 67500 | 67400 | 421 |
| 294 | 20240719 | 140200 | 9445851300 | 67400 | 67400 | 67500 | 67400 | 190 |
| 295 | 20240719 | 140100 | 9433032600 | 67400 | 67500 | 67500 | 67400 | 637 |
| 296 | 20240719 | 140000 | 9390092900 | 67500 | 67500 | 67500 | 67400 | 257 |
| 297 | 20240719 | 135900 | 9372748400 | 67400 | 67400 | 67500 | 67400 | 1075 |
| 298 | 20240719 | 135800 | 9300288600 | 67500 | 67500 | 67500 | 67400 | 1451 |
| 299 | 20240719 | 135700 | 9202483500 | 67500 | 67400 | 67500 | 67400 | 232 |
| 300 | 20240719 | 135600 | 9186839300 | 67500 | 67500 | 67500 | 67400 | 252 |
| 301 | 20240719 | 135500 | 9169830300 | 67500 | 67500 | 67600 | 67400 | 6434 |
| 302 | 20240719 | 135400 | 8735547800 | 67600 | 67600 | 67600 | 67500 | 1964 |
| 303 | 20240719 | 135300 | 8602973600 | 67600 | 67600 | 67600 | 67500 | 2476 |
| 304 | 20240719 | 135200 | 8435825700 | 67500 | 67600 | 67600 | 67500 | 167 |
| 305 | 20240719 | 135100 | 8424538200 | 67600 | 67600 | 67600 | 67500 | 349 |
| 306 | 20240719 | 135000 | 8400970100 | 67600 | 67600 | 67600 | 67500 | 192 |
| 307 | 20240719 | 134900 | 8388006600 | 67500 | 67500 | 67600 | 67500 | 346 |
| 308 | 20240719 | 134800 | 8364633700 | 67500 | 67600 | 67600 | 67500 | 424 |
| 309 | 20240719 | 134700 | 8336009500 | 67600 | 67600 | 67600 | 67500 | 594 |
| 310 | 20240719 | 134600 | 8295880700 | 67600 | 67600 | 67600 | 67500 | 756 |
| 311 | 20240719 | 134500 | 8244840700 | 67600 | 67600 | 67600 | 67500 | 1416 |
| 312 | 20240719 | 134400 | 8149233500 | 67600 | 67600 | 67600 | 67500 | 84 |
| 313 | 20240719 | 134300 | 8143557500 | 67600 | 67600 | 67600 | 67500 | 209 |
| 314 | 20240719 | 134200 | 8129432500 | 67600 | 67500 | 67600 | 67500 | 1138 |
| 315 | 20240719 | 134100 | 8052609700 | 67600 | 67600 | 67600 | 67500 | 75 |
| 316 | 20240719 | 134000 | 8047540800 | 67500 | 67500 | 67600 | 67500 | 208 |
| 317 | 20240719 | 133900 | 8033484200 | 67600 | 67500 | 67600 | 67500 | 39 |
| 318 | 20240719 | 133800 | 8030849200 | 67600 | 67700 | 67700 | 67500 | 9404 |
| 319 | 20240719 | 133700 | 7395039200 | 67700 | 67600 | 67700 | 67600 | 81 |
| 320 | 20240719 | 133600 | 7389556700 | 67700 | 67700 | 67700 | 67600 | 637 |
| 321 | 20240719 | 133500 | 7346435900 | 67700 | 67700 | 67700 | 67600 | 386 |
| 322 | 20240719 | 133400 | 7320340900 | 67700 | 67700 | 67700 | 67600 | 803 |
| 323 | 20240719 | 133300 | 7266042200 | 67600 | 67600 | 67700 | 67600 | 863 |
| 324 | 20240719 | 133200 | 7207698700 | 67700 | 67700 | 67700 | 67600 | 122 |
| 325 | 20240719 | 133100 | 7199443600 | 67700 | 67600 | 67700 | 67600 | 290 |
| 326 | 20240719 | 133000 | 7179822900 | 67700 | 67600 | 67700 | 67600 | 651 |
| 327 | 20240719 | 132900 | 7135760500 | 67700 | 67600 | 67700 | 67600 | 143 |
| 328 | 20240719 | 132800 | 7126084200 | 67700 | 67700 | 67700 | 67600 | 143 |
| 329 | 20240719 | 132700 | 7116404400 | 67600 | 67700 | 67700 | 67600 | 163 |
| 330 | 20240719 | 132600 | 7105372400 | 67600 | 67700 | 67700 | 67600 | 128 |
| 331 | 20240719 | 132500 | 7096711900 | 67800 | 67600 | 67800 | 67600 | 891 |
| 332 | 20240719 | 132400 | 7036398100 | 67600 | 67700 | 67700 | 67600 | 226 |
| 333 | 20240719 | 132300 | 7021117700 | 67700 | 67600 | 67700 | 67600 | 532 |
| 334 | 20240719 | 132200 | 6985104100 | 67700 | 67700 | 67700 | 67600 | 86 |
| 335 | 20240719 | 132100 | 6979284700 | 67600 | 67700 | 67700 | 67600 | 147 |
| 336 | 20240719 | 132000 | 6969338400 | 67700 | 67600 | 67700 | 67600 | 86 |
| 337 | 20240719 | 131900 | 6963520500 | 67700 | 67700 | 67700 | 67600 | 227 |
| 338 | 20240719 | 131800 | 6948156200 | 67700 | 67700 | 67700 | 67600 | 318 |
| 339 | 20240719 | 131700 | 6926630100 | 67700 | 67600 | 67700 | 67600 | 43 |
| 340 | 20240719 | 131600 | 6923720600 | 67700 | 67700 | 67800 | 67600 | 1303 |
| 341 | 20240719 | 131500 | 6835512400 | 67700 | 67700 | 67700 | 67600 | 117 |
| 342 | 20240719 | 131400 | 6827597300 | 67600 | 67700 | 67700 | 67600 | 90 |
| 343 | 20240719 | 131300 | 6821506200 | 67600 | 67600 | 67700 | 67600 | 78 |
| 344 | 20240719 | 131200 | 6816229000 | 67600 | 67600 | 67700 | 67600 | 275 |
| 345 | 20240719 | 131100 | 6797620200 | 67600 | 67700 | 67700 | 67600 | 206 |
| 346 | 20240719 | 131000 | 6783689700 | 67700 | 67700 | 67700 | 67600 | 1600 |
| 347 | 20240719 | 130900 | 6675373500 | 67700 | 67600 | 67700 | 67600 | 194 |
| 348 | 20240719 | 130800 | 6662244100 | 67700 | 67700 | 67700 | 67600 | 857 |
| 349 | 20240719 | 130700 | 6604297500 | 67700 | 67700 | 67700 | 67600 | 193 |
| 350 | 20240719 | 130600 | 6591246800 | 67600 | 67700 | 67700 | 67600 | 348 |
| 351 | 20240719 | 130500 | 6567713600 | 67700 | 67700 | 67700 | 67600 | 204 |
| 352 | 20240719 | 130400 | 6553913100 | 67700 | 67700 | 67700 | 67600 | 180 |
| 353 | 20240719 | 130300 | 6541736600 | 67700 | 67700 | 67700 | 67600 | 88 |
| 354 | 20240719 | 130200 | 6535780800 | 67700 | 67800 | 67800 | 67600 | 1976 |
| 355 | 20240719 | 130100 | 6402066100 | 67800 | 67800 | 67800 | 67700 | 598 |
| 356 | 20240719 | 130000 | 6361568000 | 67800 | 67800 | 67800 | 67700 | 658 |
| 357 | 20240719 | 125900 | 6317016300 | 67700 | 67700 | 67800 | 67700 | 159 |
| 358 | 20240719 | 125800 | 6306246200 | 67700 | 67800 | 67800 | 67700 | 118 |
| 359 | 20240719 | 125700 | 6298250400 | 67700 | 67800 | 67800 | 67700 | 211 |
| 360 | 20240719 | 125600 | 6283949400 | 67800 | 67700 | 67800 | 67700 | 87 |
| 361 | 20240719 | 125500 | 6278056300 | 67800 | 67700 | 67800 | 67700 | 545 |
| 362 | 20240719 | 125400 | 6241152700 | 67700 | 67800 | 67800 | 67700 | 547 |
| 363 | 20240719 | 125300 | 6204068700 | 67800 | 67700 | 67800 | 67700 | 180 |
| 364 | 20240719 | 125200 | 6191872300 | 67800 | 67800 | 67800 | 67700 | 76 |
| 365 | 20240719 | 125100 | 6186723700 | 67800 | 67800 | 67800 | 67700 | 69 |
| 366 | 20240719 | 125000 | 6182049100 | 67800 | 67800 | 67800 | 67700 | 466 |
| 367 | 20240719 | 124900 | 6150481800 | 67700 | 67700 | 67800 | 67700 | 595 |
| 368 | 20240719 | 124800 | 6110194200 | 67800 | 67700 | 67800 | 67700 | 149 |
| 369 | 20240719 | 124700 | 6100096900 | 67800 | 67800 | 67800 | 67700 | 99 |
| 370 | 20240719 | 124600 | 6093390100 | 67800 | 67800 | 67800 | 67700 | 198 |
| 371 | 20240719 | 124500 | 6079971300 | 67700 | 67700 | 67800 | 67700 | 91 |
| 372 | 20240719 | 124400 | 6073808300 | 67800 | 67700 | 67800 | 67700 | 132 |
| 373 | 20240719 | 124300 | 6064861700 | 67800 | 67800 | 67800 | 67700 | 507 |
| 374 | 20240719 | 124200 | 6030517600 | 67800 | 67700 | 67800 | 67700 | 172 |
| 375 | 20240719 | 124100 | 6018860700 | 67800 | 67800 | 67800 | 67700 | 119 |
| 376 | 20240719 | 124000 | 6010797800 | 67800 | 67700 | 67800 | 67700 | 81 |
| 377 | 20240719 | 123900 | 6005310500 | 67800 | 67700 | 67800 | 67700 | 156 |
| 378 | 20240719 | 123800 | 5994736400 | 67800 | 67800 | 67800 | 67700 | 753 |
| 379 | 20240719 | 123700 | 5943754800 | 67700 | 67800 | 67800 | 67700 | 139 |
| 380 | 20240719 | 123600 | 5934337200 | 67800 | 67800 | 67800 | 67700 | 300 |
| 381 | 20240719 | 123500 | 5914022300 | 67700 | 67700 | 67800 | 67700 | 537 |
| 382 | 20240719 | 123400 | 5877645600 | 67800 | 67700 | 67800 | 67700 | 7484 |
| 383 | 20240719 | 123300 | 5370606500 | 67700 | 67800 | 67800 | 67700 | 321 |
| 384 | 20240719 | 123200 | 5348863600 | 67800 | 67800 | 67800 | 67700 | 146 |
| 385 | 20240719 | 123100 | 5338972000 | 67800 | 67800 | 67800 | 67700 | 151 |
| 386 | 20240719 | 123000 | 5328737200 | 67800 | 67800 | 67800 | 67700 | 79 |
| 387 | 20240719 | 122900 | 5323384900 | 67800 | 67800 | 67800 | 67700 | 123 |
| 388 | 20240719 | 122800 | 5315049100 | 67800 | 67800 | 67800 | 67700 | 508 |
| 389 | 20240719 | 122700 | 5280646700 | 67800 | 67800 | 67800 | 67700 | 57 |
| 390 | 20240719 | 122600 | 5276782800 | 67800 | 67800 | 67800 | 67700 | 124 |
| 391 | 20240719 | 122500 | 5268382400 | 67800 | 67800 | 67800 | 67700 | 118 |
| 392 | 20240719 | 122400 | 5260386500 | 67700 | 67700 | 67800 | 67700 | 172 |
| 393 | 20240719 | 122300 | 5248729600 | 67800 | 67700 | 67800 | 67700 | 1358 |
| 394 | 20240719 | 122200 | 5156789700 | 67700 | 67800 | 67800 | 67700 | 142 |
| 395 | 20240719 | 122100 | 5147163900 | 67700 | 67800 | 67800 | 67700 | 120 |
| 396 | 20240719 | 122000 | 5139032500 | 67800 | 67900 | 67900 | 67700 | 2096 |
| 397 | 20240719 | 121900 | 4996928100 | 67900 | 67900 | 67900 | 67800 | 155 |
| 398 | 20240719 | 121800 | 4986414100 | 67800 | 67900 | 67900 | 67800 | 493 |
| 399 | 20240719 | 121700 | 4952982600 | 67800 | 67800 | 67900 | 67800 | 148 |
| 400 | 20240719 | 121600 | 4942939300 | 67900 | 67900 | 67900 | 67800 | 867 |
| 401 | 20240719 | 121500 | 4884146200 | 67800 | 67900 | 67900 | 67800 | 260 |
| 402 | 20240719 | 121400 | 4866512000 | 67900 | 67800 | 67900 | 67800 | 101 |
| 403 | 20240719 | 121300 | 4859658900 | 67900 | 67900 | 67900 | 67800 | 231 |
| 404 | 20240719 | 121200 | 4843981700 | 67800 | 67900 | 67900 | 67800 | 53 |
| 405 | 20240719 | 121100 | 4840384600 | 67900 | 67900 | 67900 | 67800 | 190 |
| 406 | 20240719 | 121000 | 4827492700 | 67800 | 67900 | 67900 | 67800 | 107 |
| 407 | 20240719 | 120900 | 4820228300 | 67900 | 67800 | 67900 | 67800 | 98 |
| 408 | 20240719 | 120800 | 4813575800 | 67900 | 67900 | 67900 | 67800 | 118 |
| 409 | 20240719 | 120700 | 4805571500 | 67800 | 67800 | 67900 | 67800 | 375 |
| 410 | 20240719 | 120600 | 4780134500 | 67900 | 67900 | 67900 | 67800 | 167 |
| 411 | 20240719 | 120500 | 4768802400 | 67900 | 67900 | 67900 | 67800 | 238 |
| 412 | 20240719 | 120400 | 4752651700 | 67800 | 67800 | 67900 | 67800 | 61 |
| 413 | 20240719 | 120300 | 4748513000 | 67900 | 67900 | 67900 | 67800 | 149 |
| 414 | 20240719 | 120200 | 4738398900 | 67900 | 67800 | 67900 | 67800 | 243 |
| 415 | 20240719 | 120100 | 4721911900 | 67900 | 67900 | 67900 | 67800 | 64 |
| 416 | 20240719 | 120000 | 4717569000 | 67900 | 67900 | 67900 | 67800 | 123 |
| 417 | 20240719 | 115900 | 4709220800 | 67900 | 68000 | 68000 | 67800 | 425 |
| 418 | 20240719 | 115800 | 4680356900 | 68000 | 68000 | 68000 | 67900 | 2011 |
| 419 | 20240719 | 115700 | 4543778100 | 68000 | 68000 | 68000 | 67900 | 69 |
| 420 | 20240719 | 115600 | 4539089800 | 67900 | 68000 | 68000 | 67900 | 220 |
| 421 | 20240719 | 115500 | 4524143000 | 68000 | 68000 | 68000 | 67900 | 236 |
| 422 | 20240719 | 115400 | 4508104600 | 68000 | 67900 | 68000 | 67900 | 164 |
| 423 | 20240719 | 115300 | 4496959800 | 68000 | 68000 | 68000 | 67900 | 120 |
| 424 | 20240719 | 115200 | 4488803100 | 68000 | 68100 | 68100 | 67900 | 203 |
| 425 | 20240719 | 115100 | 4474998600 | 68000 | 68000 | 68100 | 67900 | 185 |
| 426 | 20240719 | 115000 | 4462421000 | 67900 | 68000 | 68100 | 67900 | 62 |
| 427 | 20240719 | 114900 | 4458205600 | 68000 | 68000 | 68000 | 67900 | 149 |
| 428 | 20240719 | 114800 | 4448078200 | 68000 | 68000 | 68100 | 67900 | 122 |
| 429 | 20240719 | 114700 | 4439783600 | 68000 | 68000 | 68000 | 67900 | 98 |
| 430 | 20240719 | 114600 | 4433120100 | 68000 | 68000 | 68000 | 67900 | 98 |
| 431 | 20240719 | 114500 | 4426460300 | 67900 | 67900 | 68000 | 67900 | 149 |
| 432 | 20240719 | 114400 | 4416335600 | 68000 | 68000 | 68000 | 67900 | 137 |
| 433 | 20240719 | 114300 | 4407022600 | 67900 | 68000 | 68000 | 67900 | 482 |
| 434 | 20240719 | 114200 | 4374251700 | 68000 | 68000 | 68000 | 67900 | 40 |
| 435 | 20240719 | 114100 | 4371534200 | 68000 | 68000 | 68100 | 67900 | 353 |
| 436 | 20240719 | 114000 | 4347553600 | 68100 | 68000 | 68100 | 67900 | 140 |
| 437 | 20240719 | 113900 | 4338027800 | 67900 | 68100 | 68100 | 67900 | 352 |
| 438 | 20240719 | 113800 | 4314089600 | 68000 | 68000 | 68100 | 67900 | 145 |
| 439 | 20240719 | 113700 | 4304226400 | 68100 | 68100 | 68200 | 67900 | 1576 |
| 440 | 20240719 | 113600 | 4197048800 | 68100 | 68100 | 68100 | 68000 | 239 |
| 441 | 20240719 | 113500 | 4180775200 | 68000 | 68100 | 68100 | 68000 | 253 |
| 442 | 20240719 | 113400 | 4163557800 | 68100 | 68100 | 68100 | 68000 | 127 |
| 443 | 20240719 | 113300 | 4154914200 | 68100 | 68100 | 68100 | 68000 | 172 |
| 444 | 20240719 | 113200 | 4143204500 | 68100 | 68100 | 68100 | 68000 | 103 |
| 445 | 20240719 | 113100 | 4136190700 | 68100 | 68100 | 68100 | 68000 | 49 |
| 446 | 20240719 | 113000 | 4132854900 | 68100 | 68100 | 68100 | 68000 | 168 |
| 447 | 20240719 | 112900 | 4121419700 | 68100 | 68100 | 68100 | 68000 | 148 |
| 448 | 20240719 | 112800 | 4111342200 | 68100 | 68000 | 68100 | 68000 | 167 |
| 449 | 20240719 | 112700 | 4099972900 | 68000 | 68100 | 68200 | 68000 | 126 |
| 450 | 20240719 | 112600 | 4091394900 | 68100 | 68100 | 68100 | 68000 | 278 |
| 451 | 20240719 | 112500 | 4072464900 | 68000 | 68000 | 68100 | 68000 | 225 |
| 452 | 20240719 | 112400 | 4057143900 | 68000 | 68000 | 68100 | 68000 | 195 |
| 453 | 20240719 | 112300 | 4043869700 | 68000 | 68100 | 68100 | 68000 | 116 |
| 454 | 20240719 | 112200 | 4035972600 | 68100 | 68100 | 68100 | 68000 | 274 |
| 455 | 20240719 | 112100 | 4017321900 | 68100 | 68100 | 68100 | 68000 | 223 |
| 456 | 20240719 | 112000 | 4002140300 | 68000 | 68100 | 68100 | 68000 | 444 |
| 457 | 20240719 | 111900 | 3971907600 | 68000 | 68100 | 68100 | 68000 | 254 |
| 458 | 20240719 | 111800 | 3954613600 | 68100 | 68100 | 68100 | 68000 | 364 |
| 459 | 20240719 | 111700 | 3929837000 | 68100 | 68000 | 68100 | 68000 | 76 |
| 460 | 20240719 | 111600 | 3924663000 | 68000 | 68100 | 68100 | 68000 | 202 |
| 461 | 20240719 | 111500 | 3910915100 | 68100 | 68100 | 68100 | 68000 | 240 |
| 462 | 20240719 | 111400 | 3894578100 | 68100 | 68100 | 68100 | 68000 | 169 |
| 463 | 20240719 | 111300 | 3883070500 | 68100 | 68100 | 68100 | 68000 | 166 |
| 464 | 20240719 | 111200 | 3871767000 | 68000 | 68100 | 68100 | 68000 | 131 |
| 465 | 20240719 | 111100 | 3862849700 | 68100 | 68100 | 68100 | 68000 | 203 |
| 466 | 20240719 | 111000 | 3849027700 | 68100 | 68100 | 68100 | 68000 | 179 |
| 467 | 20240719 | 110900 | 3836840900 | 68100 | 68100 | 68100 | 68000 | 98 |
| 468 | 20240719 | 110800 | 3830168100 | 68100 | 68100 | 68100 | 68000 | 257 |
| 469 | 20240719 | 110700 | 3812667100 | 68100 | 68100 | 68100 | 68000 | 312 |
| 470 | 20240719 | 110600 | 3791425500 | 68100 | 68100 | 68100 | 68000 | 86 |
| 471 | 20240719 | 110500 | 3785569900 | 68100 | 68000 | 68100 | 68000 | 95 |
| 472 | 20240719 | 110400 | 3779101000 | 68100 | 68100 | 68100 | 68000 | 253 |
| 473 | 20240719 | 110300 | 3761875200 | 68000 | 68100 | 68100 | 68000 | 144 |
| 474 | 20240719 | 110200 | 3752071800 | 68000 | 68100 | 68100 | 68000 | 243 |
| 475 | 20240719 | 110100 | 3735526500 | 68100 | 68100 | 68100 | 68000 | 456 |
| 476 | 20240719 | 110000 | 3704505600 | 68100 | 68100 | 68100 | 68000 | 148 |
| 477 | 20240719 | 105900 | 3694429700 | 68100 | 68100 | 68100 | 68000 | 699 |
| 478 | 20240719 | 105800 | 3646828900 | 68200 | 68200 | 68200 | 68100 | 223 |
| 479 | 20240719 | 105700 | 3631633500 | 68200 | 68200 | 68200 | 68100 | 149 |
| 480 | 20240719 | 105600 | 3621475000 | 68200 | 68200 | 68200 | 68100 | 222 |
| 481 | 20240719 | 105500 | 3606338000 | 68200 | 68200 | 68200 | 68100 | 195 |
| 482 | 20240719 | 105400 | 3593046700 | 68200 | 68100 | 68200 | 68100 | 100 |
| 483 | 20240719 | 105300 | 3586231800 | 68200 | 68200 | 68200 | 68100 | 210 |
| 484 | 20240719 | 105200 | 3571910600 | 68200 | 68100 | 68200 | 68100 | 195 |
| 485 | 20240719 | 105100 | 3558621000 | 68200 | 68200 | 68200 | 68100 | 285 |
| 486 | 20240719 | 105000 | 3539190600 | 68200 | 68200 | 68200 | 68100 | 155 |
| 487 | 20240719 | 104900 | 3528626300 | 68200 | 68200 | 68200 | 68100 | 298 |
| 488 | 20240719 | 104800 | 3508312000 | 68200 | 68200 | 68200 | 68100 | 91 |
| 489 | 20240719 | 104700 | 3502107200 | 68100 | 68200 | 68200 | 68100 | 144 |
| 490 | 20240719 | 104600 | 3492289700 | 68200 | 68100 | 68200 | 68100 | 140 |
| 491 | 20240719 | 104500 | 3482744900 | 68100 | 68200 | 68200 | 68100 | 512 |
| 492 | 20240719 | 104400 | 3447829500 | 68200 | 68200 | 68200 | 68100 | 465 |
| 493 | 20240719 | 104300 | 3416146900 | 68200 | 68100 | 68200 | 68100 | 157 |
| 494 | 20240719 | 104200 | 3405452700 | 68200 | 68300 | 68300 | 68200 | 1476 |
| 495 | 20240719 | 104100 | 3304773800 | 68200 | 68300 | 68300 | 68200 | 227 |
| 496 | 20240719 | 104000 | 3289275900 | 68300 | 68300 | 68300 | 68200 | 553 |
| 497 | 20240719 | 103900 | 3251512800 | 68300 | 68200 | 68300 | 68200 | 369 |
| 498 | 20240719 | 103800 | 3226336600 | 68200 | 68200 | 68300 | 68200 | 329 |
| 499 | 20240719 | 103700 | 3203873600 | 68200 | 68200 | 68300 | 68200 | 291 |
| 500 | 20240719 | 103600 | 3184023900 | 68300 | 68200 | 68300 | 68200 | 272 |
| 501 | 20240719 | 103500 | 3165458500 | 68300 | 68300 | 68300 | 68200 | 198 |
| 502 | 20240719 | 103400 | 3151946400 | 68300 | 68300 | 68300 | 68200 | 220 |
| 503 | 20240719 | 103300 | 3136925700 | 68200 | 68200 | 68300 | 68200 | 176 |
| 504 | 20240719 | 103200 | 3124909300 | 68200 | 68300 | 68300 | 68200 | 123 |
| 505 | 20240719 | 103100 | 3116511200 | 68200 | 68200 | 68300 | 68200 | 743 |
| 506 | 20240719 | 103000 | 3065827200 | 68200 | 68200 | 68200 | 68100 | 183 |
| 507 | 20240719 | 102900 | 3053352900 | 68200 | 68100 | 68200 | 68100 | 179 |
| 508 | 20240719 | 102800 | 3041148600 | 68100 | 68200 | 68200 | 68100 | 170 |
| 509 | 20240719 | 102700 | 3029564100 | 68200 | 68200 | 68200 | 68100 | 268 |
| 510 | 20240719 | 102600 | 3011289000 | 68100 | 68000 | 68200 | 68000 | 1288 |
| 511 | 20240719 | 102500 | 2923475900 | 68100 | 68100 | 68100 | 68000 | 124 |
| 512 | 20240719 | 102400 | 2915036300 | 68000 | 68100 | 68100 | 68000 | 181 |
| 513 | 20240719 | 102300 | 2902717400 | 68100 | 68100 | 68100 | 68000 | 1212 |
| 514 | 20240719 | 102200 | 2820280200 | 68000 | 68000 | 68100 | 68000 | 269 |
| 515 | 20240719 | 102100 | 2801980300 | 68100 | 68000 | 68100 | 68000 | 206 |
| 516 | 20240719 | 102000 | 2787957800 | 68100 | 68200 | 68200 | 68100 | 849 |
| 517 | 20240719 | 101900 | 2730122800 | 68200 | 68100 | 68200 | 68100 | 1184 |
| 518 | 20240719 | 101800 | 2649477100 | 68200 | 68200 | 68300 | 68100 | 777 |
| 519 | 20240719 | 101700 | 2596487200 | 68300 | 68200 | 68300 | 68200 | 208 |
| 520 | 20240719 | 101600 | 2582288600 | 68200 | 68300 | 68300 | 68200 | 400 |
| 521 | 20240719 | 101500 | 2554985800 | 68300 | 68200 | 68300 | 68200 | 169 |
| 522 | 20240719 | 101400 | 2543449800 | 68300 | 68300 | 68300 | 68200 | 154 |
| 523 | 20240719 | 101300 | 2532937700 | 68300 | 68200 | 68300 | 68200 | 275 |
| 524 | 20240719 | 101200 | 2514156000 | 68300 | 68300 | 68300 | 68200 | 241 |
| 525 | 20240719 | 101100 | 2497696600 | 68200 | 68300 | 68300 | 68200 | 256 |
| 526 | 20240719 | 101000 | 2480228500 | 68300 | 68300 | 68300 | 68200 | 349 |
| 527 | 20240719 | 100900 | 2456405700 | 68300 | 68300 | 68300 | 68200 | 261 |
| 528 | 20240719 | 100800 | 2438581500 | 68300 | 68300 | 68300 | 68200 | 250 |
| 529 | 20240719 | 100700 | 2421516000 | 68200 | 68300 | 68300 | 68200 | 179 |
| 530 | 20240719 | 100600 | 2409292900 | 68300 | 68300 | 68300 | 68200 | 142 |
| 531 | 20240719 | 100500 | 2399596300 | 68200 | 68200 | 68300 | 68200 | 689 |
| 532 | 20240719 | 100400 | 2352542200 | 68300 | 68300 | 68300 | 68200 | 179 |
| 533 | 20240719 | 100300 | 2340324700 | 68300 | 68300 | 68300 | 68200 | 150 |
| 534 | 20240719 | 100200 | 2330080800 | 68300 | 68200 | 68300 | 68200 | 84 |
| 535 | 20240719 | 100100 | 2324348300 | 68200 | 68200 | 68300 | 68100 | 1250 |
| 536 | 20240719 | 100000 | 2239098900 | 68100 | 68200 | 68200 | 68100 | 144 |
| 537 | 20240719 | 095900 | 2229284300 | 68100 | 68200 | 68200 | 68100 | 215 |
| 538 | 20240719 | 095800 | 2214627600 | 68200 | 68200 | 68200 | 68100 | 229 |
| 539 | 20240719 | 095700 | 2199010500 | 68200 | 68200 | 68200 | 68100 | 67 |
| 540 | 20240719 | 095600 | 2194441200 | 68200 | 68200 | 68200 | 68100 | 152 |
| 541 | 20240719 | 095500 | 2184078300 | 68200 | 68100 | 68200 | 68100 | 184 |
| 542 | 20240719 | 095400 | 2171538800 | 68000 | 68000 | 68100 | 68000 | 202 |
| 543 | 20240719 | 095300 | 2157784300 | 68100 | 68200 | 68200 | 68000 | 136 |
| 544 | 20240719 | 095200 | 2148525700 | 68200 | 68000 | 68200 | 68000 | 205 |
| 545 | 20240719 | 095100 | 2134559100 | 68000 | 68100 | 68200 | 68000 | 301 |
| 546 | 20240719 | 095000 | 2114060800 | 68200 | 68200 | 68200 | 68100 | 224 |
| 547 | 20240719 | 094900 | 2098784400 | 68200 | 68100 | 68200 | 68000 | 648 |
| 548 | 20240719 | 094800 | 2054634800 | 68000 | 68100 | 68100 | 68000 | 322 |
| 549 | 20240719 | 094700 | 2032710400 | 68100 | 68100 | 68100 | 68000 | 211 |
| 550 | 20240719 | 094600 | 2018345000 | 68100 | 68200 | 68200 | 68000 | 522 |
| 551 | 20240719 | 094500 | 1982816000 | 68100 | 68100 | 68200 | 68100 | 35 |
| 552 | 20240719 | 094400 | 1980430300 | 68200 | 68100 | 68200 | 68000 | 123 |
| 553 | 20240719 | 094300 | 1972048900 | 68100 | 68100 | 68100 | 68000 | 230 |
| 554 | 20240719 | 094200 | 1956386900 | 68100 | 68100 | 68100 | 68000 | 77 |
| 555 | 20240719 | 094100 | 1951143900 | 68000 | 68100 | 68100 | 68000 | 200 |
| 556 | 20240719 | 094000 | 1937527500 | 68100 | 68200 | 68200 | 68000 | 167 |
| 557 | 20240719 | 093900 | 1926155900 | 68200 | 68100 | 68200 | 68000 | 166 |
| 558 | 20240719 | 093800 | 1914844200 | 68100 | 68100 | 68200 | 68000 | 123 |
| 559 | 20240719 | 093700 | 1906464700 | 68000 | 68200 | 68200 | 68000 | 235 |
| 560 | 20240719 | 093600 | 1890450400 | 68200 | 68100 | 68200 | 68100 | 353 |
| 561 | 20240719 | 093500 | 1866393600 | 68100 | 68200 | 68200 | 68100 | 137 |
| 562 | 20240719 | 093400 | 1857051400 | 68100 | 68000 | 68200 | 68000 | 159 |
| 563 | 20240719 | 093300 | 1846222800 | 68100 | 68100 | 68200 | 68100 | 161 |
| 564 | 20240719 | 093200 | 1835257000 | 68100 | 68000 | 68100 | 67900 | 376 |
| 565 | 20240719 | 093100 | 1809676000 | 68000 | 68000 | 68000 | 67900 | 169 |
| 566 | 20240719 | 093000 | 1798193300 | 68000 | 68000 | 68100 | 67900 | 957 |
| 567 | 20240719 | 092900 | 1733119100 | 68000 | 68100 | 68200 | 68000 | 282 |
| 568 | 20240719 | 092800 | 1713917800 | 68100 | 67900 | 68100 | 67900 | 256 |
| 569 | 20240719 | 092700 | 1696510900 | 67900 | 67800 | 67900 | 67800 | 280 |
| 570 | 20240719 | 092600 | 1677516700 | 67800 | 67800 | 67800 | 67700 | 501 |
| 571 | 20240719 | 092500 | 1643551300 | 67800 | 67700 | 67800 | 67700 | 146 |
| 572 | 20240719 | 092400 | 1633654600 | 67800 | 67800 | 67800 | 67700 | 67 |
| 573 | 20240719 | 092300 | 1629116900 | 67800 | 67800 | 67800 | 67700 | 71 |
| 574 | 20240719 | 092200 | 1624303900 | 67800 | 67600 | 67800 | 67600 | 590 |
| 575 | 20240719 | 092100 | 1584367700 | 67700 | 67700 | 67700 | 67600 | 204 |
| 576 | 20240719 | 092000 | 1570567100 | 67600 | 67600 | 67700 | 67600 | 181 |
| 577 | 20240719 | 091900 | 1558329200 | 67700 | 67700 | 67800 | 67600 | 4227 |
| 578 | 20240719 | 091800 | 1272260200 | 67800 | 67800 | 67800 | 67700 | 848 |
| 579 | 20240719 | 091700 | 1214810800 | 67800 | 67800 | 67800 | 67700 | 258 |
| 580 | 20240719 | 091600 | 1197333800 | 67700 | 67700 | 67800 | 67700 | 325 |
| 581 | 20240719 | 091500 | 1175323200 | 67800 | 67800 | 67800 | 67700 | 104 |
| 582 | 20240719 | 091400 | 1168272200 | 67800 | 67700 | 67900 | 67700 | 732 |
| 583 | 20240719 | 091300 | 1118641400 | 67800 | 67700 | 67800 | 67700 | 891 |
| 584 | 20240719 | 091200 | 1058269200 | 67700 | 67600 | 67700 | 67600 | 476 |
| 585 | 20240719 | 091100 | 1026049100 | 67700 | 67600 | 67700 | 67600 | 1023 |
| 586 | 20240719 | 091000 | 956881400 | 67600 | 67500 | 67600 | 67500 | 584 |
| 587 | 20240719 | 090900 | 917454000 | 67500 | 67600 | 67700 | 67500 | 669 |
| 588 | 20240719 | 090800 | 872253900 | 67600 | 67800 | 67800 | 67500 | 3653 |
| 589 | 20240719 | 090700 | 625045100 | 67800 | 67700 | 67800 | 67700 | 564 |
| 590 | 20240719 | 090600 | 586831700 | 67800 | 67800 | 67800 | 67700 | 787 |
| 591 | 20240719 | 090500 | 533522400 | 67800 | 67700 | 67800 | 67700 | 728 |
| 592 | 20240719 | 090400 | 484196400 | 67800 | 67800 | 67800 | 67700 | 1857 |
| 593 | 20240719 | 090300 | 358361700 | 67900 | 67800 | 67900 | 67800 | 292 |
| 594 | 20240719 | 090200 | 338561600 | 67900 | 67800 | 68000 | 67800 | 341 |
| 595 | 20240719 | 090100 | 315414600 | 68000 | 67800 | 68000 | 67700 | 1106 |
| 596 | 20240719 | 090000 | 240406400 | 67700 | 67900 | 68300 | 67700 | 3541 |