33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 191300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 9216 |
| 3 | 20240719 | 191200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 4 | 20240719 | 191100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 5 | 20240719 | 191000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 6 | 20240719 | 190900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 7 | 20240719 | 190800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 8 | 20240719 | 190700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 9 | 20240719 | 190600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 10 | 20240719 | 190500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 11 | 20240719 | 190400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 12 | 20240719 | 190300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 13 | 20240719 | 190200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 14 | 20240719 | 190100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 15 | 20240719 | 190000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 16 | 20240719 | 185900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 17 | 20240719 | 185800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 18 | 20240719 | 185700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 19 | 20240719 | 185600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 20 | 20240719 | 185500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 21 | 20240719 | 185400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 22 | 20240719 | 185300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 23 | 20240719 | 185200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 24 | 20240719 | 185100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 25 | 20240719 | 185000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 26 | 20240719 | 184900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 27 | 20240719 | 184800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 28 | 20240719 | 184700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 29 | 20240719 | 184600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 30 | 20240719 | 184500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 31 | 20240719 | 184400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 32 | 20240719 | 184300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 9216 |
| 33 | 20240719 | 184200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 34 | 20240719 | 184100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 35 | 20240719 | 184000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 36 | 20240719 | 183900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 37 | 20240719 | 183800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 38 | 20240719 | 183700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 39 | 20240719 | 183600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 40 | 20240719 | 183500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 41 | 20240719 | 183400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 42 | 20240719 | 183300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 43 | 20240719 | 183200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 44 | 20240719 | 183100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 45 | 20240719 | 183000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 46 | 20240719 | 182900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 47 | 20240719 | 182800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 48 | 20240719 | 182700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 49 | 20240719 | 182600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 50 | 20240719 | 182500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 51 | 20240719 | 182400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 52 | 20240719 | 182300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 53 | 20240719 | 182200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 54 | 20240719 | 182100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 55 | 20240719 | 182000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 56 | 20240719 | 181900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 57 | 20240719 | 181800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 58 | 20240719 | 181700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 59 | 20240719 | 181600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 60 | 20240719 | 181500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 61 | 20240719 | 181400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 62 | 20240719 | 181300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 9216 |
| 63 | 20240719 | 181200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 64 | 20240719 | 181100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 65 | 20240719 | 181000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 66 | 20240719 | 180900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 67 | 20240719 | 180800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 68 | 20240719 | 180700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 69 | 20240719 | 180600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 70 | 20240719 | 180500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 71 | 20240719 | 180400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 72 | 20240719 | 180300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 73 | 20240719 | 180200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 74 | 20240719 | 180100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 75 | 20240719 | 180000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 76 | 20240719 | 175900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 77 | 20240719 | 175800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 78 | 20240719 | 175700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 79 | 20240719 | 175600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 80 | 20240719 | 175500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 81 | 20240719 | 175400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 82 | 20240719 | 175300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 83 | 20240719 | 175200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 84 | 20240719 | 175100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 85 | 20240719 | 175000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 86 | 20240719 | 174900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 87 | 20240719 | 174800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 88 | 20240719 | 174700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 89 | 20240719 | 174600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 90 | 20240719 | 174500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 91 | 20240719 | 174400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 92 | 20240719 | 174300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 9216 |
| 93 | 20240719 | 174200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 94 | 20240719 | 174100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 95 | 20240719 | 174000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 96 | 20240719 | 173900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 97 | 20240719 | 173800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 98 | 20240719 | 173700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 99 | 20240719 | 173600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 100 | 20240719 | 173500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 101 | 20240719 | 173400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 102 | 20240719 | 173300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 103 | 20240719 | 173200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 104 | 20240719 | 173100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 105 | 20240719 | 173000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 106 | 20240719 | 172900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 107 | 20240719 | 172800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 108 | 20240719 | 172700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 109 | 20240719 | 172600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 110 | 20240719 | 172500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 111 | 20240719 | 172400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 112 | 20240719 | 172300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 113 | 20240719 | 172200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 114 | 20240719 | 172100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 115 | 20240719 | 172000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 116 | 20240719 | 171900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 117 | 20240719 | 171800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 118 | 20240719 | 171700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 119 | 20240719 | 171600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 120 | 20240719 | 171500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 121 | 20240719 | 171400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 122 | 20240719 | 171300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 9216 |
| 123 | 20240719 | 171200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 124 | 20240719 | 171100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 125 | 20240719 | 171000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 126 | 20240719 | 170900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 127 | 20240719 | 170800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 128 | 20240719 | 170700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 129 | 20240719 | 170600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 130 | 20240719 | 170500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 131 | 20240719 | 170400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 132 | 20240719 | 170300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 133 | 20240719 | 170200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 134 | 20240719 | 170100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 135 | 20240719 | 170000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 136 | 20240719 | 165900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 137 | 20240719 | 165800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 138 | 20240719 | 165700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 139 | 20240719 | 165600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 140 | 20240719 | 165500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 141 | 20240719 | 165400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 142 | 20240719 | 165300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 143 | 20240719 | 165200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 144 | 20240719 | 165100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 145 | 20240719 | 165000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 146 | 20240719 | 164900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 147 | 20240719 | 164800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 148 | 20240719 | 164700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 149 | 20240719 | 164600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 150 | 20240719 | 164500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 151 | 20240719 | 164400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 152 | 20240719 | 164300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 9216 |
| 153 | 20240719 | 164200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 154 | 20240719 | 164100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 155 | 20240719 | 164000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 156 | 20240719 | 163900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 157 | 20240719 | 163800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 158 | 20240719 | 163700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 159 | 20240719 | 163600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 160 | 20240719 | 163500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 161 | 20240719 | 163400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 162 | 20240719 | 163300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 163 | 20240719 | 163200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 164 | 20240719 | 163100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 165 | 20240719 | 163000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 166 | 20240719 | 162900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 167 | 20240719 | 162800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 168 | 20240719 | 162700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 169 | 20240719 | 162600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 170 | 20240719 | 162500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 171 | 20240719 | 162400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 172 | 20240719 | 162300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 173 | 20240719 | 162200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 174 | 20240719 | 162100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 175 | 20240719 | 162000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 176 | 20240719 | 161900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 177 | 20240719 | 161800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 178 | 20240719 | 161700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 179 | 20240719 | 161600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 180 | 20240719 | 161500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 181 | 20240719 | 161400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 182 | 20240719 | 161300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 9216 |
| 183 | 20240719 | 161200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 184 | 20240719 | 161100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 185 | 20240719 | 161000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 186 | 20240719 | 160900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 187 | 20240719 | 160800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 188 | 20240719 | 160700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 189 | 20240719 | 160600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 190 | 20240719 | 160500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 191 | 20240719 | 160400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 192 | 20240719 | 160300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 193 | 20240719 | 160200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 194 | 20240719 | 160100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 195 | 20240719 | 160000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 196 | 20240719 | 155900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 197 | 20240719 | 155800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 198 | 20240719 | 155700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 199 | 20240719 | 155600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 200 | 20240719 | 155500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 201 | 20240719 | 155400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 202 | 20240719 | 155300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 203 | 20240719 | 155200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 204 | 20240719 | 155100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 205 | 20240719 | 155000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 206 | 20240719 | 154900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 207 | 20240719 | 154800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 208 | 20240719 | 154700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 209 | 20240719 | 154600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 210 | 20240719 | 154500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 211 | 20240719 | 154400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 212 | 20240719 | 154300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 9216 |
| 213 | 20240719 | 154200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 214 | 20240719 | 154100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 215 | 20240719 | 154000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 216 | 20240719 | 153900 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 217 | 20240719 | 153800 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 218 | 20240719 | 153700 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 219 | 20240719 | 153600 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 220 | 20240719 | 153500 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 221 | 20240719 | 153400 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 222 | 20240719 | 153300 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 223 | 20240719 | 153200 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 224 | 20240719 | 153100 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 0 |
| 225 | 20240719 | 153000 | 46155940500 | 87900 | 87900 | 87900 | 87900 | 9216 |
| 226 | 20240719 | 152900 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 227 | 20240719 | 152800 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 228 | 20240719 | 152700 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 229 | 20240719 | 152600 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 230 | 20240719 | 152500 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 231 | 20240719 | 152400 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 232 | 20240719 | 152300 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 233 | 20240719 | 152200 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 234 | 20240719 | 152100 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 235 | 20240719 | 152000 | 45345854100 | 88300 | 88300 | 88300 | 88300 | 0 |
| 236 | 20240719 | 151900 | 45345854100 | 88300 | 88600 | 88600 | 88200 | 2382 |
| 237 | 20240719 | 151800 | 45135187600 | 88600 | 88500 | 88600 | 88500 | 1181 |
| 238 | 20240719 | 151700 | 45030634700 | 88500 | 88600 | 88700 | 88500 | 782 |
| 239 | 20240719 | 151600 | 44961340200 | 88600 | 88500 | 88600 | 88500 | 555 |
| 240 | 20240719 | 151500 | 44912193000 | 88600 | 88500 | 88600 | 88500 | 302 |
| 241 | 20240719 | 151400 | 44885444400 | 88500 | 88400 | 88600 | 88400 | 449 |
| 242 | 20240719 | 151300 | 44845716200 | 88400 | 88500 | 88600 | 88400 | 1208 |
| 243 | 20240719 | 151200 | 44738852400 | 88500 | 88500 | 88700 | 88500 | 605 |
| 244 | 20240719 | 151100 | 44685235500 | 88600 | 88600 | 88700 | 88500 | 763 |
| 245 | 20240719 | 151000 | 44617663200 | 88600 | 88700 | 88700 | 88600 | 300 |
| 246 | 20240719 | 150900 | 44591057900 | 88600 | 88600 | 88700 | 88600 | 534 |
| 247 | 20240719 | 150800 | 44543729200 | 88600 | 88900 | 88900 | 88600 | 2613 |
| 248 | 20240719 | 150700 | 44311779700 | 88900 | 88800 | 88900 | 88800 | 543 |
| 249 | 20240719 | 150600 | 44263509800 | 88800 | 88800 | 88900 | 88700 | 547 |
| 250 | 20240719 | 150500 | 44214951200 | 88700 | 88800 | 88800 | 88700 | 182 |
| 251 | 20240719 | 150400 | 44198795400 | 88700 | 88700 | 88700 | 88600 | 701 |
| 252 | 20240719 | 150300 | 44136624300 | 88600 | 88700 | 88700 | 88600 | 338 |
| 253 | 20240719 | 150200 | 44106670900 | 88600 | 88600 | 88700 | 88600 | 226 |
| 254 | 20240719 | 150100 | 44086643700 | 88600 | 88600 | 88700 | 88500 | 326 |
| 255 | 20240719 | 150000 | 44057749400 | 88600 | 88600 | 88600 | 88500 | 381 |
| 256 | 20240719 | 145900 | 44024020300 | 88600 | 88700 | 88700 | 88500 | 197 |
| 257 | 20240719 | 145800 | 44006564500 | 88600 | 88600 | 88700 | 88500 | 555 |
| 258 | 20240719 | 145700 | 43957382200 | 88600 | 88500 | 88600 | 88500 | 345 |
| 259 | 20240719 | 145600 | 43926844600 | 88500 | 88400 | 88600 | 88400 | 77 |
| 260 | 20240719 | 145500 | 43920028600 | 88400 | 88300 | 88400 | 88100 | 1087 |
| 261 | 20240719 | 145400 | 43824082400 | 88400 | 88500 | 88800 | 88400 | 794 |
| 262 | 20240719 | 145300 | 43753846700 | 88400 | 88400 | 88400 | 88300 | 679 |
| 263 | 20240719 | 145200 | 43693863200 | 88400 | 88400 | 88500 | 88400 | 215 |
| 264 | 20240719 | 145100 | 43674848300 | 88400 | 88600 | 88600 | 88400 | 506 |
| 265 | 20240719 | 145000 | 43630054300 | 88600 | 88600 | 88700 | 88500 | 953 |
| 266 | 20240719 | 144900 | 43545568600 | 88500 | 88600 | 88600 | 88400 | 270 |
| 267 | 20240719 | 144800 | 43521666200 | 88500 | 88100 | 88500 | 88100 | 1546 |
| 268 | 20240719 | 144700 | 43385260600 | 88200 | 88500 | 88500 | 87900 | 9530 |
| 269 | 20240719 | 144600 | 42546354300 | 88500 | 88700 | 88700 | 88400 | 2197 |
| 270 | 20240719 | 144500 | 42351811300 | 88700 | 89000 | 89000 | 88700 | 916 |
| 271 | 20240719 | 144400 | 42270460000 | 88900 | 88900 | 89000 | 88800 | 314 |
| 272 | 20240719 | 144300 | 42242540100 | 88900 | 88900 | 89000 | 88800 | 294 |
| 273 | 20240719 | 144200 | 42216400800 | 88900 | 89100 | 89100 | 88900 | 448 |
| 274 | 20240719 | 144100 | 42176535300 | 89000 | 89100 | 89100 | 89000 | 90 |
| 275 | 20240719 | 144000 | 42168521700 | 89100 | 88900 | 89100 | 88900 | 135 |
| 276 | 20240719 | 143900 | 42156516000 | 89000 | 88900 | 89000 | 88900 | 281 |
| 277 | 20240719 | 143800 | 42131514200 | 89000 | 89100 | 89100 | 88900 | 867 |
| 278 | 20240719 | 143700 | 42054320100 | 89100 | 89100 | 89200 | 89100 | 34 |
| 279 | 20240719 | 143600 | 42051290500 | 89100 | 89000 | 89100 | 89000 | 421 |
| 280 | 20240719 | 143500 | 42013786300 | 89100 | 89000 | 89100 | 89000 | 129 |
| 281 | 20240719 | 143400 | 42002299000 | 89000 | 89200 | 89200 | 89000 | 332 |
| 282 | 20240719 | 143300 | 41972719100 | 89100 | 89000 | 89200 | 89000 | 420 |
| 283 | 20240719 | 143200 | 41935321100 | 88900 | 88800 | 89000 | 88800 | 699 |
| 284 | 20240719 | 143100 | 41873179600 | 88800 | 88900 | 89000 | 88800 | 716 |
| 285 | 20240719 | 143000 | 41809544400 | 89000 | 88900 | 89000 | 88900 | 352 |
| 286 | 20240719 | 142900 | 41778231500 | 88900 | 88900 | 89000 | 88900 | 85 |
| 287 | 20240719 | 142800 | 41770674800 | 88900 | 88900 | 89000 | 88900 | 89 |
| 288 | 20240719 | 142700 | 41762758100 | 88900 | 89000 | 89100 | 88900 | 314 |
| 289 | 20240719 | 142600 | 41734803600 | 89100 | 89100 | 89200 | 89100 | 105 |
| 290 | 20240719 | 142500 | 41725447900 | 89100 | 89000 | 89200 | 89000 | 634 |
| 291 | 20240719 | 142400 | 41668997600 | 89000 | 89100 | 89100 | 89000 | 259 |
| 292 | 20240719 | 142300 | 41645928100 | 89100 | 89200 | 89300 | 89100 | 731 |
| 293 | 20240719 | 142200 | 41580745600 | 89200 | 89100 | 89200 | 89100 | 206 |
| 294 | 20240719 | 142100 | 41562384000 | 89100 | 89200 | 89300 | 89100 | 288 |
| 295 | 20240719 | 142000 | 41536691100 | 89100 | 89000 | 89200 | 89000 | 368 |
| 296 | 20240719 | 141900 | 41503899800 | 89000 | 89000 | 89000 | 88900 | 291 |
| 297 | 20240719 | 141800 | 41478003100 | 89000 | 89000 | 89000 | 88800 | 597 |
| 298 | 20240719 | 141700 | 41424961800 | 89000 | 88800 | 89000 | 88700 | 2196 |
| 299 | 20240719 | 141600 | 41229935300 | 88800 | 88800 | 88800 | 88700 | 466 |
| 300 | 20240719 | 141500 | 41188557500 | 88800 | 88900 | 88900 | 88700 | 734 |
| 301 | 20240719 | 141400 | 41123367100 | 88900 | 88800 | 88900 | 88800 | 196 |
| 302 | 20240719 | 141300 | 41105958500 | 88700 | 88400 | 88900 | 88400 | 1627 |
| 303 | 20240719 | 141200 | 40961798700 | 88400 | 88800 | 88900 | 88400 | 3299 |
| 304 | 20240719 | 141100 | 40669326900 | 88900 | 88900 | 89000 | 88600 | 2059 |
| 305 | 20240719 | 141000 | 40486544500 | 88800 | 89000 | 89200 | 88800 | 1025 |
| 306 | 20240719 | 140900 | 40395293200 | 89000 | 89000 | 89000 | 88900 | 2264 |
| 307 | 20240719 | 140800 | 40193899000 | 89100 | 89300 | 89400 | 89100 | 1480 |
| 308 | 20240719 | 140700 | 40061926400 | 89400 | 89300 | 89400 | 89200 | 986 |
| 309 | 20240719 | 140600 | 39973923200 | 89200 | 89400 | 89400 | 89200 | 477 |
| 310 | 20240719 | 140500 | 39931326800 | 89400 | 89100 | 89500 | 89000 | 356 |
| 311 | 20240719 | 140400 | 39899596000 | 89000 | 89100 | 89300 | 89000 | 646 |
| 312 | 20240719 | 140300 | 39842055900 | 89100 | 89100 | 89200 | 89000 | 864 |
| 313 | 20240719 | 140200 | 39765096900 | 89100 | 89300 | 89300 | 89100 | 1570 |
| 314 | 20240719 | 140100 | 39625071800 | 89300 | 89500 | 89500 | 89300 | 905 |
| 315 | 20240719 | 140000 | 39544127500 | 89500 | 89600 | 89600 | 89500 | 664 |
| 316 | 20240719 | 135900 | 39484687800 | 89500 | 89600 | 89600 | 89500 | 268 |
| 317 | 20240719 | 135800 | 39460682500 | 89500 | 89700 | 89800 | 89500 | 666 |
| 318 | 20240719 | 135700 | 39400987500 | 89700 | 89800 | 89800 | 89700 | 135 |
| 319 | 20240719 | 135600 | 39388870400 | 89800 | 89800 | 89800 | 89700 | 475 |
| 320 | 20240719 | 135500 | 39346257800 | 89800 | 89900 | 89900 | 89700 | 754 |
| 321 | 20240719 | 135400 | 39278557300 | 89900 | 89800 | 89900 | 89800 | 101 |
| 322 | 20240719 | 135300 | 39269481100 | 89800 | 89800 | 90000 | 89800 | 961 |
| 323 | 20240719 | 135200 | 39183161200 | 89800 | 89700 | 89800 | 89700 | 1031 |
| 324 | 20240719 | 135100 | 39090579300 | 89800 | 89700 | 89800 | 89700 | 725 |
| 325 | 20240719 | 135000 | 39025528500 | 89700 | 89600 | 89700 | 89500 | 1707 |
| 326 | 20240719 | 134900 | 38872448900 | 89600 | 89600 | 89600 | 89500 | 176 |
| 327 | 20240719 | 134800 | 38856679400 | 89600 | 89600 | 89600 | 89500 | 192 |
| 328 | 20240719 | 134700 | 38839488200 | 89600 | 89600 | 89600 | 89500 | 217 |
| 329 | 20240719 | 134600 | 38820048900 | 89700 | 89600 | 89700 | 89500 | 152 |
| 330 | 20240719 | 134500 | 38806426500 | 89600 | 89700 | 89700 | 89500 | 636 |
| 331 | 20240719 | 134400 | 38749447100 | 89700 | 89700 | 89700 | 89600 | 200 |
| 332 | 20240719 | 134300 | 38731512000 | 89700 | 89600 | 89700 | 89600 | 43 |
| 333 | 20240719 | 134200 | 38727658000 | 89700 | 89600 | 89700 | 89500 | 259 |
| 334 | 20240719 | 134100 | 38704452100 | 89600 | 89600 | 89700 | 89500 | 739 |
| 335 | 20240719 | 134000 | 38638256000 | 89600 | 89600 | 89600 | 89600 | 138 |
| 336 | 20240719 | 133900 | 38625891200 | 89600 | 89600 | 89700 | 89500 | 427 |
| 337 | 20240719 | 133800 | 38587629000 | 89700 | 89900 | 89900 | 89600 | 1996 |
| 338 | 20240719 | 133700 | 38408599900 | 89900 | 90000 | 90000 | 89700 | 1313 |
| 339 | 20240719 | 133600 | 38290573400 | 90000 | 90100 | 90100 | 89900 | 152 |
| 340 | 20240719 | 133500 | 38276899600 | 90000 | 90000 | 90100 | 89900 | 1942 |
| 341 | 20240719 | 133400 | 38102110400 | 90000 | 90000 | 90000 | 89900 | 92 |
| 342 | 20240719 | 133300 | 38093830600 | 89900 | 89900 | 90000 | 89900 | 279 |
| 343 | 20240719 | 133200 | 38068742900 | 89900 | 90000 | 90000 | 89900 | 414 |
| 344 | 20240719 | 133100 | 38031508900 | 90000 | 89900 | 90000 | 89800 | 291 |
| 345 | 20240719 | 133000 | 38005344600 | 89900 | 89800 | 89900 | 89800 | 230 |
| 346 | 20240719 | 132900 | 37984672600 | 89900 | 90000 | 90000 | 89900 | 216 |
| 347 | 20240719 | 132800 | 37965244100 | 90000 | 89800 | 90000 | 89800 | 663 |
| 348 | 20240719 | 132700 | 37905664300 | 89800 | 89800 | 89900 | 89800 | 34 |
| 349 | 20240719 | 132600 | 37902610500 | 89900 | 89700 | 89900 | 89700 | 313 |
| 350 | 20240719 | 132500 | 37874515100 | 89700 | 89900 | 90000 | 89700 | 707 |
| 351 | 20240719 | 132400 | 37810985300 | 90000 | 89800 | 90000 | 89800 | 345 |
| 352 | 20240719 | 132300 | 37779970800 | 89900 | 89800 | 89900 | 89800 | 404 |
| 353 | 20240719 | 132200 | 37743676300 | 89800 | 89700 | 89800 | 89700 | 1744 |
| 354 | 20240719 | 132100 | 37587200400 | 89700 | 89700 | 89700 | 89600 | 459 |
| 355 | 20240719 | 132000 | 37546030100 | 89700 | 89900 | 89900 | 89600 | 428 |
| 356 | 20240719 | 131900 | 37507632300 | 89900 | 89700 | 90200 | 89700 | 10107 |
| 357 | 20240719 | 131800 | 36599847400 | 89700 | 89700 | 89700 | 89500 | 797 |
| 358 | 20240719 | 131700 | 36528408100 | 89700 | 89600 | 89700 | 89500 | 363 |
| 359 | 20240719 | 131600 | 36495878700 | 89600 | 89600 | 89600 | 89500 | 518 |
| 360 | 20240719 | 131500 | 36449476100 | 89500 | 89400 | 89500 | 89400 | 372 |
| 361 | 20240719 | 131400 | 36416186400 | 89500 | 89400 | 89500 | 89400 | 93 |
| 362 | 20240719 | 131300 | 36407864700 | 89400 | 89400 | 89500 | 89400 | 193 |
| 363 | 20240719 | 131200 | 36390597900 | 89300 | 89400 | 89400 | 89300 | 343 |
| 364 | 20240719 | 131100 | 36359947400 | 89400 | 89400 | 89400 | 89300 | 11 |
| 365 | 20240719 | 131000 | 36358964100 | 89400 | 89200 | 89400 | 89100 | 346 |
| 366 | 20240719 | 130900 | 36328078900 | 89200 | 89400 | 89400 | 89200 | 482 |
| 367 | 20240719 | 130800 | 36285039600 | 89300 | 89400 | 89400 | 89300 | 150 |
| 368 | 20240719 | 130700 | 36271640800 | 89400 | 89400 | 89500 | 89400 | 227 |
| 369 | 20240719 | 130600 | 36251345300 | 89400 | 89300 | 89400 | 89100 | 301 |
| 370 | 20240719 | 130500 | 36224498100 | 89400 | 89500 | 89500 | 89300 | 588 |
| 371 | 20240719 | 130400 | 36171934600 | 89500 | 89500 | 89600 | 89400 | 410 |
| 372 | 20240719 | 130300 | 36135234900 | 89400 | 89500 | 89500 | 89400 | 248 |
| 373 | 20240719 | 130200 | 36113055900 | 89500 | 89300 | 89500 | 89200 | 509 |
| 374 | 20240719 | 130100 | 36067573400 | 89300 | 89100 | 89300 | 89100 | 115 |
| 375 | 20240719 | 130000 | 36057316300 | 89200 | 89200 | 89200 | 89100 | 282 |
| 376 | 20240719 | 125900 | 36032180400 | 89100 | 89200 | 89300 | 89100 | 207 |
| 377 | 20240719 | 125800 | 36013716400 | 89200 | 89100 | 89200 | 89000 | 726 |
| 378 | 20240719 | 125700 | 35949010300 | 89000 | 89000 | 89100 | 89000 | 272 |
| 379 | 20240719 | 125600 | 35924802100 | 89000 | 89000 | 89100 | 89000 | 345 |
| 380 | 20240719 | 125500 | 35894084100 | 89000 | 88900 | 89100 | 88900 | 1391 |
| 381 | 20240719 | 125400 | 35770381000 | 89000 | 89100 | 89100 | 88900 | 1145 |
| 382 | 20240719 | 125300 | 35668513000 | 89100 | 89100 | 89300 | 89100 | 271 |
| 383 | 20240719 | 125200 | 35644366300 | 89100 | 89000 | 89300 | 89000 | 758 |
| 384 | 20240719 | 125100 | 35576867400 | 89300 | 89200 | 89300 | 89100 | 772 |
| 385 | 20240719 | 125000 | 35508062500 | 89200 | 89000 | 89300 | 89000 | 1158 |
| 386 | 20240719 | 124900 | 35404921000 | 89000 | 89400 | 89400 | 89000 | 2444 |
| 387 | 20240719 | 124800 | 35186857800 | 89400 | 89400 | 89500 | 89400 | 326 |
| 388 | 20240719 | 124700 | 35157704100 | 89400 | 89500 | 89600 | 89400 | 303 |
| 389 | 20240719 | 124600 | 35130604800 | 89600 | 89600 | 89600 | 89500 | 833 |
| 390 | 20240719 | 124500 | 35055998600 | 89600 | 89500 | 89600 | 89500 | 264 |
| 391 | 20240719 | 124400 | 35032348300 | 89500 | 89800 | 89800 | 89500 | 595 |
| 392 | 20240719 | 124300 | 34979020600 | 89800 | 89700 | 89800 | 89700 | 63 |
| 393 | 20240719 | 124200 | 34973368100 | 89700 | 90000 | 90000 | 89600 | 806 |
| 394 | 20240719 | 124100 | 34900934800 | 89800 | 89600 | 89800 | 89600 | 214 |
| 395 | 20240719 | 124000 | 34881735200 | 89600 | 89500 | 89600 | 89500 | 534 |
| 396 | 20240719 | 123900 | 34833936200 | 89500 | 90000 | 90000 | 89500 | 1827 |
| 397 | 20240719 | 123800 | 34670029800 | 90100 | 90200 | 90200 | 90100 | 107 |
| 398 | 20240719 | 123700 | 34660389000 | 90200 | 90100 | 90200 | 90100 | 135 |
| 399 | 20240719 | 123600 | 34648221300 | 90100 | 90000 | 90100 | 90000 | 213 |
| 400 | 20240719 | 123500 | 34629032300 | 90000 | 89900 | 90000 | 89900 | 261 |
| 401 | 20240719 | 123400 | 34605543600 | 89900 | 90000 | 90000 | 89900 | 350 |
| 402 | 20240719 | 123300 | 34574063400 | 90000 | 90000 | 90100 | 90000 | 354 |
| 403 | 20240719 | 123200 | 34542171400 | 89900 | 89900 | 90000 | 89900 | 381 |
| 404 | 20240719 | 123100 | 34507884900 | 89900 | 89800 | 89900 | 89800 | 258 |
| 405 | 20240719 | 123000 | 34484696200 | 89800 | 89900 | 89900 | 89700 | 161 |
| 406 | 20240719 | 122900 | 34470233100 | 89900 | 89600 | 89900 | 89500 | 2212 |
| 407 | 20240719 | 122800 | 34271704100 | 89600 | 89500 | 89600 | 89400 | 260 |
| 408 | 20240719 | 122700 | 34248430300 | 89500 | 89500 | 89700 | 89500 | 559 |
| 409 | 20240719 | 122600 | 34198379600 | 89500 | 89500 | 89500 | 89400 | 338 |
| 410 | 20240719 | 122500 | 34168131400 | 89400 | 89500 | 89600 | 89400 | 390 |
| 411 | 20240719 | 122400 | 34133224300 | 89400 | 89600 | 89900 | 89400 | 1396 |
| 412 | 20240719 | 122300 | 34008176900 | 89600 | 89800 | 89800 | 89500 | 2132 |
| 413 | 20240719 | 122200 | 33817110000 | 89800 | 90000 | 90000 | 89800 | 741 |
| 414 | 20240719 | 122100 | 33750503200 | 89900 | 89800 | 89900 | 89800 | 202 |
| 415 | 20240719 | 122000 | 33732343600 | 89800 | 89900 | 89900 | 89800 | 875 |
| 416 | 20240719 | 121900 | 33653686100 | 90000 | 90100 | 90100 | 90000 | 166 |
| 417 | 20240719 | 121800 | 33638739800 | 90000 | 90200 | 90300 | 90000 | 944 |
| 418 | 20240719 | 121700 | 33553697300 | 90200 | 90200 | 90200 | 90100 | 299 |
| 419 | 20240719 | 121600 | 33526746700 | 90200 | 90400 | 90400 | 90200 | 303 |
| 420 | 20240719 | 121500 | 33499370800 | 90400 | 90300 | 90500 | 90300 | 173 |
| 421 | 20240719 | 121400 | 33483735000 | 90400 | 90300 | 90400 | 90300 | 261 |
| 422 | 20240719 | 121300 | 33460148900 | 90400 | 90400 | 90400 | 90400 | 139 |
| 423 | 20240719 | 121200 | 33447583300 | 90400 | 90200 | 90400 | 90200 | 731 |
| 424 | 20240719 | 121100 | 33381630800 | 90200 | 89900 | 90200 | 89800 | 1993 |
| 425 | 20240719 | 121000 | 33202329700 | 89900 | 89900 | 90000 | 89800 | 120 |
| 426 | 20240719 | 120900 | 33191543500 | 89900 | 89900 | 90000 | 89900 | 438 |
| 427 | 20240719 | 120800 | 33152134100 | 90000 | 90000 | 90100 | 89800 | 661 |
| 428 | 20240719 | 120700 | 33092720400 | 90000 | 90000 | 90000 | 90000 | 240 |
| 429 | 20240719 | 120600 | 33071120400 | 90000 | 90000 | 90100 | 89900 | 63 |
| 430 | 20240719 | 120500 | 33065450500 | 90000 | 90000 | 90200 | 90000 | 313 |
| 431 | 20240719 | 120400 | 33037250700 | 90100 | 90000 | 90100 | 89900 | 410 |
| 432 | 20240719 | 120300 | 33000341600 | 89900 | 90000 | 90100 | 89900 | 279 |
| 433 | 20240719 | 120200 | 32975241300 | 90000 | 89900 | 90000 | 89900 | 605 |
| 434 | 20240719 | 120100 | 32920797100 | 89900 | 89900 | 90100 | 89900 | 494 |
| 435 | 20240719 | 120000 | 32876377800 | 89900 | 90100 | 90300 | 89900 | 702 |
| 436 | 20240719 | 115900 | 32813074600 | 90100 | 90000 | 90100 | 89900 | 1284 |
| 437 | 20240719 | 115800 | 32697511500 | 90000 | 90000 | 90100 | 89900 | 3845 |
| 438 | 20240719 | 115700 | 32351473600 | 90000 | 90200 | 90200 | 90000 | 242 |
| 439 | 20240719 | 115600 | 32329683300 | 90200 | 90100 | 90300 | 90100 | 211 |
| 440 | 20240719 | 115500 | 32310651600 | 90200 | 90300 | 90300 | 90000 | 1609 |
| 441 | 20240719 | 115400 | 32165639500 | 90300 | 90300 | 90300 | 90200 | 359 |
| 442 | 20240719 | 115300 | 32133237700 | 90300 | 90600 | 90600 | 90200 | 869 |
| 443 | 20240719 | 115200 | 32054762800 | 90600 | 90500 | 90600 | 90300 | 232 |
| 444 | 20240719 | 115100 | 32033782200 | 90600 | 90600 | 90700 | 90400 | 562 |
| 445 | 20240719 | 115000 | 31982888100 | 90600 | 90700 | 90800 | 90600 | 336 |
| 446 | 20240719 | 114900 | 31952431600 | 90700 | 90800 | 90800 | 90700 | 627 |
| 447 | 20240719 | 114800 | 31895530500 | 90800 | 90800 | 91000 | 90400 | 2793 |
| 448 | 20240719 | 114700 | 31641850900 | 90700 | 90700 | 90800 | 90700 | 534 |
| 449 | 20240719 | 114600 | 31593376200 | 90700 | 90700 | 90700 | 90600 | 461 |
| 450 | 20240719 | 114500 | 31551578300 | 90700 | 90600 | 90900 | 90400 | 1390 |
| 451 | 20240719 | 114400 | 31425488300 | 90500 | 90500 | 90500 | 90300 | 809 |
| 452 | 20240719 | 114300 | 31352307700 | 90500 | 90500 | 90600 | 90400 | 529 |
| 453 | 20240719 | 114200 | 31304444200 | 90500 | 90300 | 90500 | 90200 | 594 |
| 454 | 20240719 | 114100 | 31250723700 | 90400 | 89900 | 90400 | 89900 | 994 |
| 455 | 20240719 | 114000 | 31161170900 | 89900 | 90200 | 90300 | 89900 | 2932 |
| 456 | 20240719 | 113900 | 30897114900 | 90200 | 90500 | 90600 | 90200 | 1147 |
| 457 | 20240719 | 113800 | 30793451500 | 90600 | 90600 | 90700 | 90500 | 714 |
| 458 | 20240719 | 113700 | 30728772600 | 90600 | 90600 | 90600 | 90500 | 452 |
| 459 | 20240719 | 113600 | 30687842900 | 90500 | 90500 | 90600 | 90400 | 895 |
| 460 | 20240719 | 113500 | 30606838300 | 90500 | 90200 | 90500 | 90100 | 1674 |
| 461 | 20240719 | 113400 | 30455812600 | 90200 | 90600 | 90800 | 90200 | 2728 |
| 462 | 20240719 | 113300 | 30208915300 | 90800 | 90500 | 90900 | 90500 | 1346 |
| 463 | 20240719 | 113200 | 30086875400 | 90500 | 91200 | 91300 | 90500 | 5393 |
| 464 | 20240719 | 113100 | 29595706000 | 91200 | 90900 | 91300 | 90800 | 2752 |
| 465 | 20240719 | 113000 | 29344972600 | 90800 | 90900 | 91100 | 90800 | 4552 |
| 466 | 20240719 | 112900 | 28930961800 | 90900 | 90700 | 91000 | 90600 | 5698 |
| 467 | 20240719 | 112800 | 28413350200 | 90700 | 90200 | 90700 | 90200 | 4867 |
| 468 | 20240719 | 112700 | 27973172900 | 90300 | 90000 | 90300 | 90000 | 927 |
| 469 | 20240719 | 112600 | 27889638500 | 90100 | 90300 | 90300 | 90100 | 2354 |
| 470 | 20240719 | 112500 | 27677196800 | 90300 | 90400 | 90400 | 90200 | 3875 |
| 471 | 20240719 | 112400 | 27327285100 | 90300 | 90200 | 90400 | 90100 | 4933 |
| 472 | 20240719 | 112300 | 26881833000 | 90100 | 89800 | 90200 | 89700 | 5776 |
| 473 | 20240719 | 112200 | 26362190700 | 89900 | 89500 | 89900 | 89500 | 4978 |
| 474 | 20240719 | 112100 | 25915674400 | 89500 | 89600 | 89600 | 89500 | 331 |
| 475 | 20240719 | 112000 | 25886035900 | 89600 | 89400 | 89700 | 89400 | 5609 |
| 476 | 20240719 | 111900 | 25383799400 | 89400 | 89300 | 89400 | 89300 | 469 |
| 477 | 20240719 | 111800 | 25341896900 | 89300 | 89500 | 89500 | 89300 | 1605 |
| 478 | 20240719 | 111700 | 25198403300 | 89500 | 89500 | 89500 | 89400 | 1289 |
| 479 | 20240719 | 111600 | 25083065800 | 89500 | 89300 | 89500 | 89200 | 4170 |
| 480 | 20240719 | 111500 | 24710422700 | 89300 | 88900 | 89300 | 88900 | 4228 |
| 481 | 20240719 | 111400 | 24333383200 | 89000 | 89000 | 89100 | 88900 | 679 |
| 482 | 20240719 | 111300 | 24272960700 | 89000 | 88900 | 89100 | 88900 | 641 |
| 483 | 20240719 | 111200 | 24215914800 | 89000 | 89000 | 89000 | 88900 | 1207 |
| 484 | 20240719 | 111100 | 24108514100 | 89000 | 89100 | 89100 | 89000 | 689 |
| 485 | 20240719 | 111000 | 24047166200 | 89100 | 89100 | 89100 | 89000 | 648 |
| 486 | 20240719 | 110900 | 23989429800 | 89100 | 89100 | 89100 | 89000 | 1575 |
| 487 | 20240719 | 110800 | 23849107200 | 89100 | 89000 | 89100 | 88900 | 1336 |
| 488 | 20240719 | 110700 | 23730187500 | 88900 | 88800 | 89000 | 88800 | 2798 |
| 489 | 20240719 | 110600 | 23481393000 | 88800 | 88700 | 88900 | 88600 | 1582 |
| 490 | 20240719 | 110500 | 23340913900 | 88600 | 88600 | 88700 | 88600 | 875 |
| 491 | 20240719 | 110400 | 23263340800 | 88600 | 88500 | 88700 | 88500 | 1698 |
| 492 | 20240719 | 110300 | 23112921300 | 88500 | 88600 | 88600 | 88500 | 432 |
| 493 | 20240719 | 110200 | 23074685700 | 88600 | 88500 | 88600 | 88500 | 319 |
| 494 | 20240719 | 110100 | 23046437200 | 88600 | 88600 | 88600 | 88400 | 368 |
| 495 | 20240719 | 110000 | 23013856400 | 88600 | 88500 | 88600 | 88400 | 970 |
| 496 | 20240719 | 105900 | 22927991300 | 88700 | 88500 | 88700 | 88400 | 527 |
| 497 | 20240719 | 105800 | 22881301400 | 88500 | 88700 | 88700 | 88500 | 1080 |
| 498 | 20240719 | 105700 | 22785696200 | 88800 | 88300 | 88800 | 88200 | 1773 |
| 499 | 20240719 | 105600 | 22628783000 | 88300 | 88200 | 88300 | 88200 | 160 |
| 500 | 20240719 | 105500 | 22614668800 | 88300 | 88200 | 88300 | 88200 | 90 |
| 501 | 20240719 | 105400 | 22606725300 | 88200 | 88100 | 88300 | 88100 | 564 |
| 502 | 20240719 | 105300 | 22556956900 | 88100 | 87800 | 88100 | 87500 | 2889 |
| 503 | 20240719 | 105200 | 22303669500 | 87800 | 88000 | 88100 | 87800 | 964 |
| 504 | 20240719 | 105100 | 22218923500 | 88000 | 88000 | 88100 | 87700 | 924 |
| 505 | 20240719 | 105000 | 22137701500 | 88000 | 88300 | 88300 | 88000 | 2117 |
| 506 | 20240719 | 104900 | 21951206700 | 88300 | 88400 | 88500 | 88300 | 697 |
| 507 | 20240719 | 104800 | 21889618600 | 88400 | 88500 | 88500 | 88300 | 659 |
| 508 | 20240719 | 104700 | 21831324000 | 88500 | 88300 | 88600 | 88300 | 953 |
| 509 | 20240719 | 104600 | 21747033100 | 88300 | 88200 | 88300 | 88100 | 414 |
| 510 | 20240719 | 104500 | 21710515900 | 88200 | 88100 | 88200 | 88100 | 298 |
| 511 | 20240719 | 104400 | 21684242400 | 88200 | 88100 | 88200 | 88000 | 617 |
| 512 | 20240719 | 104300 | 21629888200 | 88100 | 88200 | 88300 | 88000 | 696 |
| 513 | 20240719 | 104200 | 21568493300 | 88200 | 87900 | 88300 | 87900 | 1925 |
| 514 | 20240719 | 104100 | 21398774300 | 87700 | 87900 | 88000 | 87600 | 2268 |
| 515 | 20240719 | 104000 | 21199546600 | 87900 | 88200 | 88200 | 87900 | 1007 |
| 516 | 20240719 | 103900 | 21110913800 | 88200 | 88100 | 88200 | 88100 | 418 |
| 517 | 20240719 | 103800 | 21074065900 | 88100 | 88200 | 88300 | 88000 | 706 |
| 518 | 20240719 | 103700 | 21011826000 | 88300 | 88400 | 88400 | 88200 | 747 |
| 519 | 20240719 | 103600 | 20945847900 | 88400 | 87900 | 88400 | 87900 | 359 |
| 520 | 20240719 | 103500 | 20914188800 | 88000 | 88200 | 88200 | 87800 | 2709 |
| 521 | 20240719 | 103400 | 20675818600 | 88200 | 88300 | 88400 | 88200 | 1228 |
| 522 | 20240719 | 103300 | 20567458700 | 88300 | 88500 | 88600 | 88300 | 2268 |
| 523 | 20240719 | 103200 | 20366994200 | 88500 | 88900 | 89000 | 88500 | 1383 |
| 524 | 20240719 | 103100 | 20244264700 | 88900 | 89100 | 89200 | 88900 | 1261 |
| 525 | 20240719 | 103000 | 20131980900 | 89100 | 89000 | 89100 | 89000 | 2045 |
| 526 | 20240719 | 102900 | 19949848000 | 89000 | 89000 | 89200 | 88900 | 886 |
| 527 | 20240719 | 102800 | 19870949200 | 88900 | 89100 | 89200 | 88900 | 3174 |
| 528 | 20240719 | 102700 | 19588297200 | 89100 | 89000 | 89100 | 88900 | 1211 |
| 529 | 20240719 | 102600 | 19480436200 | 89000 | 88600 | 89000 | 88600 | 1788 |
| 530 | 20240719 | 102500 | 19321565300 | 88500 | 88400 | 88500 | 88300 | 1045 |
| 531 | 20240719 | 102400 | 19229160300 | 88400 | 88700 | 88700 | 88300 | 2682 |
| 532 | 20240719 | 102300 | 18991879200 | 88600 | 88900 | 89000 | 88500 | 5268 |
| 533 | 20240719 | 102200 | 18523651400 | 89000 | 89000 | 89100 | 88900 | 1600 |
| 534 | 20240719 | 102100 | 18381214800 | 89000 | 89100 | 89200 | 88800 | 3517 |
| 535 | 20240719 | 102000 | 18068031600 | 89100 | 89200 | 89400 | 88900 | 4865 |
| 536 | 20240719 | 101900 | 17634246100 | 89300 | 88800 | 89300 | 88700 | 8704 |
| 537 | 20240719 | 101800 | 16859621600 | 88700 | 88700 | 88800 | 88700 | 1364 |
| 538 | 20240719 | 101700 | 16738572900 | 88700 | 88500 | 88800 | 88400 | 2407 |
| 539 | 20240719 | 101600 | 16525248800 | 88500 | 88300 | 88500 | 88300 | 1052 |
| 540 | 20240719 | 101500 | 16432253000 | 88400 | 88400 | 88500 | 88200 | 788 |
| 541 | 20240719 | 101400 | 16362655600 | 88400 | 88200 | 88400 | 88200 | 409 |
| 542 | 20240719 | 101300 | 16326529100 | 88400 | 88400 | 88600 | 88100 | 4820 |
| 543 | 20240719 | 101200 | 15900667000 | 88500 | 88500 | 88500 | 88400 | 2122 |
| 544 | 20240719 | 101100 | 15712945100 | 88500 | 88200 | 88500 | 88200 | 1366 |
| 545 | 20240719 | 101000 | 15592214300 | 88200 | 88100 | 88300 | 87900 | 942 |
| 546 | 20240719 | 100900 | 15509204300 | 88100 | 88300 | 88400 | 87700 | 6019 |
| 547 | 20240719 | 100800 | 14979408500 | 88400 | 88400 | 88400 | 88300 | 717 |
| 548 | 20240719 | 100700 | 14916034800 | 88400 | 88400 | 88500 | 88300 | 1287 |
| 549 | 20240719 | 100600 | 14802274300 | 88400 | 88300 | 88400 | 88200 | 1121 |
| 550 | 20240719 | 100500 | 14703239100 | 88300 | 88200 | 88300 | 88100 | 2727 |
| 551 | 20240719 | 100400 | 14462605300 | 88200 | 88100 | 88400 | 88100 | 3532 |
| 552 | 20240719 | 100300 | 14151010700 | 88200 | 88100 | 88400 | 88000 | 3506 |
| 553 | 20240719 | 100200 | 13841709900 | 88000 | 88000 | 88200 | 87900 | 4455 |
| 554 | 20240719 | 100100 | 13449468900 | 87900 | 87400 | 88000 | 87200 | 4881 |
| 555 | 20240719 | 100000 | 13021545700 | 87400 | 87600 | 87600 | 87300 | 1117 |
| 556 | 20240719 | 095900 | 12923802600 | 87600 | 87600 | 87700 | 87500 | 928 |
| 557 | 20240719 | 095800 | 12842512300 | 87600 | 87400 | 87600 | 87400 | 936 |
| 558 | 20240719 | 095700 | 12760593400 | 87400 | 87300 | 87500 | 87200 | 890 |
| 559 | 20240719 | 095600 | 12682882700 | 87300 | 87500 | 87500 | 87300 | 1887 |
| 560 | 20240719 | 095500 | 12517916900 | 87500 | 87400 | 87500 | 87400 | 2915 |
| 561 | 20240719 | 095400 | 12263038000 | 87400 | 87200 | 87400 | 87100 | 1673 |
| 562 | 20240719 | 095300 | 12117040900 | 87200 | 86900 | 87300 | 86800 | 3026 |
| 563 | 20240719 | 095200 | 11853241500 | 86800 | 86900 | 86900 | 86700 | 313 |
| 564 | 20240719 | 095100 | 11826071900 | 86800 | 86700 | 86900 | 86500 | 616 |
| 565 | 20240719 | 095000 | 11772646800 | 86700 | 86600 | 86700 | 86400 | 459 |
| 566 | 20240719 | 094900 | 11732897200 | 86600 | 86900 | 86900 | 86500 | 1954 |
| 567 | 20240719 | 094800 | 11563532400 | 86900 | 87000 | 87000 | 86800 | 440 |
| 568 | 20240719 | 094700 | 11525293700 | 86900 | 87200 | 87200 | 86900 | 1630 |
| 569 | 20240719 | 094600 | 11383436600 | 87100 | 87200 | 87300 | 87000 | 575 |
| 570 | 20240719 | 094500 | 11333293700 | 87300 | 87400 | 87500 | 87000 | 4037 |
| 571 | 20240719 | 094400 | 10980774500 | 87400 | 87100 | 87400 | 87100 | 3800 |
| 572 | 20240719 | 094300 | 10648944200 | 87100 | 86700 | 87100 | 86500 | 4656 |
| 573 | 20240719 | 094200 | 10244416300 | 86700 | 86300 | 86700 | 86200 | 2165 |
| 574 | 20240719 | 094100 | 10056988300 | 86300 | 86300 | 86400 | 86200 | 892 |
| 575 | 20240719 | 094000 | 9979995300 | 86300 | 86200 | 86400 | 86200 | 462 |
| 576 | 20240719 | 093900 | 9940129300 | 86200 | 86200 | 86200 | 86100 | 357 |
| 577 | 20240719 | 093800 | 9909363000 | 86200 | 86400 | 86500 | 86200 | 804 |
| 578 | 20240719 | 093700 | 9839927400 | 86400 | 86300 | 86500 | 86200 | 1028 |
| 579 | 20240719 | 093600 | 9751204700 | 86200 | 86300 | 86300 | 86100 | 950 |
| 580 | 20240719 | 093500 | 9669293400 | 86300 | 86200 | 86300 | 86100 | 1059 |
| 581 | 20240719 | 093400 | 9578063000 | 86100 | 86400 | 86400 | 86000 | 1168 |
| 582 | 20240719 | 093300 | 9477438300 | 86500 | 86400 | 86800 | 86400 | 4451 |
| 583 | 20240719 | 093200 | 9092148000 | 86300 | 86100 | 86500 | 86000 | 881 |
| 584 | 20240719 | 093100 | 9016105800 | 86200 | 86200 | 86200 | 86000 | 1238 |
| 585 | 20240719 | 093000 | 8909549700 | 86200 | 86300 | 86500 | 86100 | 1769 |
| 586 | 20240719 | 092900 | 8756796700 | 86300 | 86200 | 86300 | 86100 | 1104 |
| 587 | 20240719 | 092800 | 8661659500 | 86100 | 86500 | 86700 | 86100 | 2720 |
| 588 | 20240719 | 092700 | 8426562300 | 86400 | 86400 | 86600 | 86300 | 1324 |
| 589 | 20240719 | 092600 | 8312081700 | 86300 | 86200 | 86400 | 86200 | 2529 |
| 590 | 20240719 | 092500 | 8093936900 | 86200 | 86200 | 86300 | 86100 | 1552 |
| 591 | 20240719 | 092400 | 7960082300 | 86200 | 86200 | 86300 | 86100 | 1800 |
| 592 | 20240719 | 092300 | 7804861400 | 86200 | 86400 | 86500 | 86100 | 2480 |
| 593 | 20240719 | 092200 | 7590638100 | 86400 | 86200 | 86400 | 86100 | 2081 |
| 594 | 20240719 | 092100 | 7411051300 | 86200 | 85900 | 86200 | 85700 | 2399 |
| 595 | 20240719 | 092000 | 7204795100 | 85900 | 85700 | 86000 | 85600 | 2402 |
| 596 | 20240719 | 091900 | 6998641500 | 85700 | 85300 | 85900 | 85300 | 1216 |
| 597 | 20240719 | 091800 | 6894423200 | 85300 | 85300 | 85800 | 85200 | 772 |
| 598 | 20240719 | 091700 | 6828503500 | 85300 | 85500 | 85700 | 85200 | 1407 |
| 599 | 20240719 | 091600 | 6708206200 | 85500 | 85900 | 85900 | 85500 | 1224 |
| 600 | 20240719 | 091500 | 6603261900 | 85900 | 85800 | 86100 | 85800 | 831 |
| 601 | 20240719 | 091400 | 6531897100 | 85800 | 85200 | 86100 | 85100 | 1870 |
| 602 | 20240719 | 091300 | 6371600100 | 85100 | 85500 | 85500 | 85100 | 1123 |
| 603 | 20240719 | 091200 | 6275783100 | 85500 | 86000 | 86100 | 85500 | 1515 |
| 604 | 20240719 | 091100 | 6145826600 | 86000 | 86000 | 86200 | 85700 | 4718 |
| 605 | 20240719 | 091000 | 5740144200 | 86100 | 85400 | 86300 | 85300 | 4480 |
| 606 | 20240719 | 090900 | 5355811500 | 85300 | 85500 | 85600 | 85000 | 2943 |
| 607 | 20240719 | 090800 | 5104839300 | 85300 | 84700 | 85300 | 84500 | 2491 |
| 608 | 20240719 | 090700 | 4893386700 | 84500 | 84500 | 84800 | 84100 | 6233 |
| 609 | 20240719 | 090600 | 4367099500 | 84200 | 84800 | 84800 | 84100 | 6365 |
| 610 | 20240719 | 090500 | 3830304500 | 84600 | 84900 | 85100 | 84600 | 3229 |
| 611 | 20240719 | 090400 | 3556378500 | 84900 | 85200 | 85200 | 84700 | 9077 |
| 612 | 20240719 | 090300 | 2785115300 | 85200 | 86000 | 86100 | 85200 | 6098 |
| 613 | 20240719 | 090200 | 2263161800 | 86100 | 85800 | 86200 | 85700 | 3986 |
| 614 | 20240719 | 090100 | 1920350000 | 85800 | 85800 | 86100 | 85100 | 2683 |
| 615 | 20240719 | 090000 | 1690169500 | 85900 | 86200 | 86400 | 85000 | 18684 |