32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 185900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 3725 |
| 3 | 20240716 | 185800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 4 | 20240716 | 185700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 5 | 20240716 | 185600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 6 | 20240716 | 185500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 7 | 20240716 | 185400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 8 | 20240716 | 185300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 9 | 20240716 | 185200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 10 | 20240716 | 185100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 11 | 20240716 | 185000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 12 | 20240716 | 184900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 13 | 20240716 | 184800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 14 | 20240716 | 184700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 15 | 20240716 | 184600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 16 | 20240716 | 184500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 17 | 20240716 | 184400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 18 | 20240716 | 184300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 19 | 20240716 | 184200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 20 | 20240716 | 184100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 21 | 20240716 | 184000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 22 | 20240716 | 183900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 23 | 20240716 | 183800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 24 | 20240716 | 183700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 25 | 20240716 | 183600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 26 | 20240716 | 183500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 27 | 20240716 | 183400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 28 | 20240716 | 183300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 29 | 20240716 | 183200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 30 | 20240716 | 183100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 31 | 20240716 | 183000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 32 | 20240716 | 182900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 3725 |
| 33 | 20240716 | 182800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 34 | 20240716 | 182700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 35 | 20240716 | 182600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 36 | 20240716 | 182500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 37 | 20240716 | 182400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 38 | 20240716 | 182300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 39 | 20240716 | 182200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 40 | 20240716 | 182100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 41 | 20240716 | 182000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 42 | 20240716 | 181900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 43 | 20240716 | 181800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 44 | 20240716 | 181700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 45 | 20240716 | 181600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 46 | 20240716 | 181500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 47 | 20240716 | 181400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 48 | 20240716 | 181300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 49 | 20240716 | 181200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 50 | 20240716 | 181100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 51 | 20240716 | 181000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 52 | 20240716 | 180900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 53 | 20240716 | 180800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 54 | 20240716 | 180700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 55 | 20240716 | 180600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 56 | 20240716 | 180500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 57 | 20240716 | 180400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 58 | 20240716 | 180300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 59 | 20240716 | 180200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 60 | 20240716 | 180100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 61 | 20240716 | 180000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 62 | 20240716 | 175900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 3725 |
| 63 | 20240716 | 175800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 64 | 20240716 | 175700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 65 | 20240716 | 175600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 66 | 20240716 | 175500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 67 | 20240716 | 175400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 68 | 20240716 | 175300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 69 | 20240716 | 175200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 70 | 20240716 | 175100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 71 | 20240716 | 175000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 72 | 20240716 | 174900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 73 | 20240716 | 174800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 74 | 20240716 | 174700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 75 | 20240716 | 174600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 76 | 20240716 | 174500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 77 | 20240716 | 174400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 78 | 20240716 | 174300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 79 | 20240716 | 174200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 80 | 20240716 | 174100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 81 | 20240716 | 174000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 82 | 20240716 | 173900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 83 | 20240716 | 173800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 84 | 20240716 | 173700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 85 | 20240716 | 173600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 86 | 20240716 | 173500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 87 | 20240716 | 173400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 88 | 20240716 | 173300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 89 | 20240716 | 173200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 90 | 20240716 | 173100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 91 | 20240716 | 173000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 92 | 20240716 | 172900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 3725 |
| 93 | 20240716 | 172800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 94 | 20240716 | 172700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 95 | 20240716 | 172600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 96 | 20240716 | 172500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 97 | 20240716 | 172400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 98 | 20240716 | 172300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 99 | 20240716 | 172200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 100 | 20240716 | 172100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 101 | 20240716 | 172000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 102 | 20240716 | 171900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 103 | 20240716 | 171800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 104 | 20240716 | 171700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 105 | 20240716 | 171600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 106 | 20240716 | 171500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 107 | 20240716 | 171400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 108 | 20240716 | 171300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 109 | 20240716 | 171200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 110 | 20240716 | 171100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 111 | 20240716 | 171000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 112 | 20240716 | 170900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 113 | 20240716 | 170800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 114 | 20240716 | 170700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 115 | 20240716 | 170600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 116 | 20240716 | 170500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 117 | 20240716 | 170400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 118 | 20240716 | 170300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 119 | 20240716 | 170200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 120 | 20240716 | 170100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 121 | 20240716 | 170000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 122 | 20240716 | 165900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 3725 |
| 123 | 20240716 | 165800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 124 | 20240716 | 165700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 125 | 20240716 | 165600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 126 | 20240716 | 165500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 127 | 20240716 | 165400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 128 | 20240716 | 165300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 129 | 20240716 | 165200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 130 | 20240716 | 165100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 131 | 20240716 | 165000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 132 | 20240716 | 164900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 133 | 20240716 | 164800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 134 | 20240716 | 164700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 135 | 20240716 | 164600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 136 | 20240716 | 164500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 137 | 20240716 | 164400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 138 | 20240716 | 164300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 139 | 20240716 | 164200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 140 | 20240716 | 164100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 141 | 20240716 | 164000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 142 | 20240716 | 163900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 143 | 20240716 | 163800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 144 | 20240716 | 163700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 145 | 20240716 | 163600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 146 | 20240716 | 163500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 147 | 20240716 | 163400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 148 | 20240716 | 163300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 149 | 20240716 | 163200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 150 | 20240716 | 163100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 151 | 20240716 | 163000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 152 | 20240716 | 162900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 3725 |
| 153 | 20240716 | 162800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 154 | 20240716 | 162700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 155 | 20240716 | 162600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 156 | 20240716 | 162500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 157 | 20240716 | 162400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 158 | 20240716 | 162300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 159 | 20240716 | 162200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 160 | 20240716 | 162100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 161 | 20240716 | 162000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 162 | 20240716 | 161900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 163 | 20240716 | 161800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 164 | 20240716 | 161700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 165 | 20240716 | 161600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 166 | 20240716 | 161500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 167 | 20240716 | 161400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 168 | 20240716 | 161300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 169 | 20240716 | 161200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 170 | 20240716 | 161100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 171 | 20240716 | 161000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 172 | 20240716 | 160900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 173 | 20240716 | 160800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 174 | 20240716 | 160700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 175 | 20240716 | 160600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 176 | 20240716 | 160500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 177 | 20240716 | 160400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 178 | 20240716 | 160300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 179 | 20240716 | 160200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 180 | 20240716 | 160100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 181 | 20240716 | 160000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 182 | 20240716 | 155900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 3725 |
| 183 | 20240716 | 155800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 184 | 20240716 | 155700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 185 | 20240716 | 155600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 186 | 20240716 | 155500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 187 | 20240716 | 155400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 188 | 20240716 | 155300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 189 | 20240716 | 155200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 190 | 20240716 | 155100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 191 | 20240716 | 155000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 192 | 20240716 | 154900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 193 | 20240716 | 154800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 194 | 20240716 | 154700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 195 | 20240716 | 154600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 196 | 20240716 | 154500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 197 | 20240716 | 154400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 198 | 20240716 | 154300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 199 | 20240716 | 154200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 200 | 20240716 | 154100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 201 | 20240716 | 154000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 202 | 20240716 | 153900 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 203 | 20240716 | 153800 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 204 | 20240716 | 153700 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 205 | 20240716 | 153600 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 206 | 20240716 | 153500 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 207 | 20240716 | 153400 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 208 | 20240716 | 153300 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 209 | 20240716 | 153200 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 210 | 20240716 | 153100 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 0 |
| 211 | 20240716 | 153000 | 12533004100 | 71900 | 71900 | 71900 | 71900 | 3725 |
| 212 | 20240716 | 152900 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 213 | 20240716 | 152800 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 214 | 20240716 | 152700 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 215 | 20240716 | 152600 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 216 | 20240716 | 152500 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 217 | 20240716 | 152400 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 218 | 20240716 | 152300 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 219 | 20240716 | 152200 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 220 | 20240716 | 152100 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 221 | 20240716 | 152000 | 12265176600 | 71900 | 71900 | 71900 | 71900 | 0 |
| 222 | 20240716 | 151900 | 12265176600 | 71900 | 71800 | 71900 | 71800 | 822 |
| 223 | 20240716 | 151800 | 12206075200 | 71900 | 71900 | 71900 | 71800 | 717 |
| 224 | 20240716 | 151700 | 12154526200 | 71900 | 71800 | 71900 | 71800 | 238 |
| 225 | 20240716 | 151600 | 12137414400 | 71800 | 71900 | 71900 | 71800 | 279 |
| 226 | 20240716 | 151500 | 12117379200 | 71800 | 71900 | 71900 | 71800 | 372 |
| 227 | 20240716 | 151400 | 12090666100 | 71800 | 71800 | 71800 | 71700 | 233 |
| 228 | 20240716 | 151300 | 12073942500 | 71800 | 71800 | 71900 | 71700 | 510 |
| 229 | 20240716 | 151200 | 12037332900 | 71800 | 71800 | 71900 | 71800 | 190 |
| 230 | 20240716 | 151100 | 12023688000 | 71900 | 71900 | 71900 | 71800 | 434 |
| 231 | 20240716 | 151000 | 11992488600 | 71800 | 71900 | 71900 | 71800 | 522 |
| 232 | 20240716 | 150900 | 11954976800 | 71800 | 71800 | 71900 | 71800 | 113 |
| 233 | 20240716 | 150800 | 11946862300 | 71800 | 71700 | 71800 | 71700 | 288 |
| 234 | 20240716 | 150700 | 11926191000 | 71700 | 71800 | 71900 | 71700 | 763 |
| 235 | 20240716 | 150600 | 11871413900 | 71800 | 71700 | 71900 | 71700 | 334 |
| 236 | 20240716 | 150500 | 11847435000 | 71700 | 71800 | 71800 | 71700 | 80 |
| 237 | 20240716 | 150400 | 11841695600 | 71800 | 71800 | 71800 | 71700 | 299 |
| 238 | 20240716 | 150300 | 11820246900 | 71800 | 71700 | 71800 | 71700 | 123 |
| 239 | 20240716 | 150200 | 11811423600 | 71800 | 71900 | 72000 | 71700 | 391 |
| 240 | 20240716 | 150100 | 11783325900 | 71800 | 71800 | 71900 | 71800 | 280 |
| 241 | 20240716 | 150000 | 11763217200 | 71800 | 71600 | 72000 | 71600 | 743 |
| 242 | 20240716 | 145900 | 11709843300 | 71600 | 71700 | 71700 | 71400 | 479 |
| 243 | 20240716 | 145800 | 11675587800 | 71700 | 71900 | 71900 | 71700 | 385 |
| 244 | 20240716 | 145700 | 11647944100 | 71900 | 71900 | 72000 | 71800 | 569 |
| 245 | 20240716 | 145600 | 11607041000 | 71800 | 71600 | 71900 | 71600 | 679 |
| 246 | 20240716 | 145500 | 11558316200 | 71600 | 71500 | 71600 | 71400 | 507 |
| 247 | 20240716 | 145400 | 11522055600 | 71500 | 71500 | 71500 | 71400 | 239 |
| 248 | 20240716 | 145300 | 11504972900 | 71500 | 71500 | 71500 | 71400 | 206 |
| 249 | 20240716 | 145200 | 11490258600 | 71500 | 71400 | 71500 | 71300 | 1230 |
| 250 | 20240716 | 145100 | 11402428500 | 71400 | 71300 | 71400 | 71200 | 193 |
| 251 | 20240716 | 145000 | 11388662800 | 71300 | 71300 | 71300 | 71200 | 212 |
| 252 | 20240716 | 144900 | 11373553400 | 71300 | 71200 | 71300 | 71200 | 571 |
| 253 | 20240716 | 144800 | 11332860100 | 71300 | 71400 | 71400 | 71100 | 160 |
| 254 | 20240716 | 144700 | 11321469900 | 71300 | 71300 | 71400 | 71200 | 611 |
| 255 | 20240716 | 144600 | 11277926000 | 71300 | 71400 | 71400 | 71200 | 643 |
| 256 | 20240716 | 144500 | 11232037500 | 71200 | 71300 | 71400 | 71100 | 632 |
| 257 | 20240716 | 144400 | 11187049600 | 71300 | 71300 | 71400 | 71100 | 587 |
| 258 | 20240716 | 144300 | 11145252100 | 71300 | 71300 | 71300 | 71100 | 260 |
| 259 | 20240716 | 144200 | 11126743700 | 71300 | 71200 | 71400 | 71100 | 879 |
| 260 | 20240716 | 144100 | 11064178800 | 71200 | 71500 | 71500 | 71100 | 2339 |
| 261 | 20240716 | 144000 | 10897555700 | 71500 | 71400 | 71500 | 71300 | 422 |
| 262 | 20240716 | 143900 | 10867432600 | 71400 | 71400 | 71400 | 71300 | 811 |
| 263 | 20240716 | 143800 | 10809586500 | 71400 | 71400 | 71500 | 71400 | 2033 |
| 264 | 20240716 | 143700 | 10664424400 | 71500 | 71500 | 71500 | 71400 | 642 |
| 265 | 20240716 | 143600 | 10618557900 | 71400 | 71500 | 71500 | 71400 | 395 |
| 266 | 20240716 | 143500 | 10590322000 | 71500 | 71600 | 71700 | 71400 | 3356 |
| 267 | 20240716 | 143400 | 10350555800 | 71600 | 71700 | 71800 | 71500 | 687 |
| 268 | 20240716 | 143300 | 10301337000 | 71700 | 71700 | 71700 | 71500 | 333 |
| 269 | 20240716 | 143200 | 10277492200 | 71700 | 71700 | 71700 | 71500 | 740 |
| 270 | 20240716 | 143100 | 10224554300 | 71700 | 71800 | 71800 | 71600 | 317 |
| 271 | 20240716 | 143000 | 10201819000 | 71700 | 71700 | 71800 | 71600 | 430 |
| 272 | 20240716 | 142900 | 10170988600 | 71700 | 71700 | 71700 | 71500 | 871 |
| 273 | 20240716 | 142800 | 10108619600 | 71600 | 71900 | 72000 | 71600 | 1815 |
| 274 | 20240716 | 142700 | 9978536700 | 71900 | 71800 | 72000 | 71700 | 419 |
| 275 | 20240716 | 142600 | 9948445700 | 71800 | 72000 | 72000 | 71800 | 1116 |
| 276 | 20240716 | 142500 | 9868306600 | 72000 | 72000 | 72000 | 71800 | 238 |
| 277 | 20240716 | 142400 | 9851201800 | 71800 | 72100 | 72100 | 71800 | 404 |
| 278 | 20240716 | 142300 | 9822147800 | 71900 | 72400 | 72500 | 71900 | 2842 |
| 279 | 20240716 | 142200 | 9617652000 | 72500 | 72400 | 72500 | 71900 | 2278 |
| 280 | 20240716 | 142100 | 9453473200 | 72400 | 72400 | 72400 | 72100 | 104 |
| 281 | 20240716 | 142000 | 9445947600 | 72400 | 72700 | 72700 | 72000 | 589 |
| 282 | 20240716 | 141900 | 9403422600 | 72700 | 72400 | 72700 | 72400 | 695 |
| 283 | 20240716 | 141800 | 9352953600 | 72400 | 72200 | 72400 | 72100 | 141 |
| 284 | 20240716 | 141700 | 9342773400 | 72200 | 72100 | 72200 | 72000 | 638 |
| 285 | 20240716 | 141600 | 9296810900 | 72100 | 72400 | 72400 | 72000 | 4748 |
| 286 | 20240716 | 141500 | 8954282100 | 72400 | 72400 | 72400 | 72300 | 105 |
| 287 | 20240716 | 141400 | 8946680800 | 72400 | 72500 | 72500 | 72200 | 726 |
| 288 | 20240716 | 141300 | 8894165900 | 72400 | 72500 | 72500 | 72400 | 105 |
| 289 | 20240716 | 141200 | 8886554700 | 72500 | 72400 | 72500 | 72300 | 107 |
| 290 | 20240716 | 141100 | 8878804400 | 72400 | 72400 | 72400 | 72200 | 490 |
| 291 | 20240716 | 141000 | 8843392900 | 72400 | 72400 | 72400 | 72300 | 353 |
| 292 | 20240716 | 140900 | 8817858600 | 72400 | 72400 | 72500 | 72300 | 92 |
| 293 | 20240716 | 140800 | 8811197900 | 72400 | 72500 | 72500 | 72300 | 1040 |
| 294 | 20240716 | 140700 | 8735973300 | 72500 | 72500 | 72700 | 72400 | 1104 |
| 295 | 20240716 | 140600 | 8656002600 | 72600 | 72600 | 72800 | 72400 | 432 |
| 296 | 20240716 | 140500 | 8624679400 | 72800 | 72800 | 72900 | 72400 | 804 |
| 297 | 20240716 | 140400 | 8566372100 | 72900 | 72400 | 72900 | 72400 | 1280 |
| 298 | 20240716 | 140300 | 8473364400 | 72500 | 72500 | 72500 | 72400 | 106 |
| 299 | 20240716 | 140200 | 8465680200 | 72500 | 72700 | 72700 | 72400 | 3627 |
| 300 | 20240716 | 140100 | 8202641600 | 72700 | 72700 | 72700 | 72600 | 349 |
| 301 | 20240716 | 140000 | 8177290800 | 72700 | 72800 | 72800 | 72600 | 166 |
| 302 | 20240716 | 135900 | 8165216500 | 72800 | 72800 | 72900 | 72600 | 519 |
| 303 | 20240716 | 135800 | 8127527900 | 72900 | 72800 | 72900 | 72600 | 314 |
| 304 | 20240716 | 135700 | 8104684800 | 72800 | 72700 | 72900 | 72700 | 182 |
| 305 | 20240716 | 135600 | 8091435400 | 72800 | 72900 | 72900 | 72600 | 604 |
| 306 | 20240716 | 135500 | 8047528900 | 72900 | 72900 | 72900 | 72800 | 52 |
| 307 | 20240716 | 135400 | 8043738400 | 72900 | 72900 | 72900 | 72700 | 249 |
| 308 | 20240716 | 135300 | 8025619200 | 72800 | 72900 | 73100 | 72700 | 708 |
| 309 | 20240716 | 135200 | 7974088200 | 73000 | 73000 | 73100 | 73000 | 61 |
| 310 | 20240716 | 135100 | 7969634100 | 73000 | 73100 | 73100 | 72800 | 95 |
| 311 | 20240716 | 135000 | 7962693300 | 73100 | 73200 | 73200 | 72700 | 798 |
| 312 | 20240716 | 134900 | 7904594500 | 73300 | 72900 | 73300 | 72900 | 1039 |
| 313 | 20240716 | 134800 | 7828649500 | 73000 | 72900 | 73000 | 72700 | 1143 |
| 314 | 20240716 | 134700 | 7745511800 | 72900 | 72900 | 72900 | 72700 | 646 |
| 315 | 20240716 | 134600 | 7698506800 | 72900 | 72900 | 72900 | 72800 | 240 |
| 316 | 20240716 | 134500 | 7681010900 | 72700 | 72800 | 72900 | 72700 | 229 |
| 317 | 20240716 | 134400 | 7664342600 | 72800 | 73000 | 73000 | 72800 | 807 |
| 318 | 20240716 | 134300 | 7605542600 | 73000 | 73000 | 73000 | 72900 | 118 |
| 319 | 20240716 | 134200 | 7596928700 | 73100 | 72900 | 73100 | 72900 | 349 |
| 320 | 20240716 | 134100 | 7571480400 | 73000 | 73200 | 73200 | 72900 | 775 |
| 321 | 20240716 | 134000 | 7514938300 | 73200 | 73200 | 73300 | 73200 | 96 |
| 322 | 20240716 | 133900 | 7507902100 | 73300 | 73300 | 73300 | 73100 | 129 |
| 323 | 20240716 | 133800 | 7498454700 | 73300 | 73000 | 73300 | 73000 | 616 |
| 324 | 20240716 | 133700 | 7453462100 | 73300 | 73200 | 73300 | 73100 | 336 |
| 325 | 20240716 | 133600 | 7428876800 | 73200 | 73200 | 73300 | 73000 | 25 |
| 326 | 20240716 | 133500 | 7427048600 | 73200 | 73200 | 73300 | 72900 | 870 |
| 327 | 20240716 | 133400 | 7363479900 | 73100 | 73100 | 73300 | 73000 | 217 |
| 328 | 20240716 | 133300 | 7347625800 | 73100 | 73100 | 73300 | 73100 | 158 |
| 329 | 20240716 | 133200 | 7336055600 | 73200 | 73300 | 73700 | 72900 | 1576 |
| 330 | 20240716 | 133100 | 7220351300 | 73400 | 73100 | 73400 | 73100 | 70 |
| 331 | 20240716 | 133000 | 7215218200 | 73100 | 73100 | 73300 | 73100 | 120 |
| 332 | 20240716 | 132900 | 7206431600 | 73100 | 73300 | 73600 | 72800 | 2173 |
| 333 | 20240716 | 132800 | 7047128800 | 73300 | 73300 | 73300 | 73300 | 60 |
| 334 | 20240716 | 132700 | 7042730800 | 73300 | 73200 | 73300 | 73100 | 91 |
| 335 | 20240716 | 132600 | 7036070000 | 73200 | 73300 | 73300 | 72800 | 821 |
| 336 | 20240716 | 132500 | 6976200600 | 72900 | 73200 | 73200 | 72900 | 223 |
| 337 | 20240716 | 132400 | 6959922700 | 73100 | 73200 | 73400 | 73100 | 36 |
| 338 | 20240716 | 132300 | 6957285500 | 72900 | 73300 | 73300 | 72900 | 604 |
| 339 | 20240716 | 132200 | 6913193800 | 73300 | 73200 | 73300 | 73200 | 77 |
| 340 | 20240716 | 132100 | 6907556400 | 73300 | 73200 | 73300 | 73000 | 32 |
| 341 | 20240716 | 132000 | 6905216000 | 73100 | 73100 | 73100 | 73000 | 579 |
| 342 | 20240716 | 131900 | 6862947600 | 73300 | 73400 | 73400 | 73200 | 61 |
| 343 | 20240716 | 131800 | 6858478200 | 73200 | 73300 | 73300 | 73000 | 360 |
| 344 | 20240716 | 131700 | 6832185500 | 73300 | 73200 | 73300 | 73100 | 60 |
| 345 | 20240716 | 131600 | 6827792200 | 73200 | 73300 | 73300 | 73200 | 39 |
| 346 | 20240716 | 131500 | 6824933600 | 73100 | 73100 | 73300 | 73100 | 71 |
| 347 | 20240716 | 131400 | 6819743000 | 73200 | 73100 | 73300 | 73100 | 48 |
| 348 | 20240716 | 131300 | 6816227800 | 73200 | 73300 | 73400 | 73200 | 16 |
| 349 | 20240716 | 131200 | 6815054300 | 73400 | 73200 | 73400 | 73100 | 30 |
| 350 | 20240716 | 131100 | 6812857700 | 73200 | 73200 | 73200 | 73100 | 102 |
| 351 | 20240716 | 131000 | 6805400500 | 73300 | 73200 | 73400 | 73100 | 214 |
| 352 | 20240716 | 130900 | 6789745700 | 73200 | 73300 | 73400 | 73200 | 194 |
| 353 | 20240716 | 130800 | 6775539200 | 73200 | 73300 | 73300 | 73200 | 29 |
| 354 | 20240716 | 130700 | 6773413800 | 73300 | 73200 | 73300 | 73200 | 19 |
| 355 | 20240716 | 130600 | 6772021500 | 73200 | 73200 | 73400 | 73100 | 168 |
| 356 | 20240716 | 130500 | 6759716300 | 73200 | 73200 | 73200 | 73200 | 14 |
| 357 | 20240716 | 130400 | 6758691500 | 73100 | 73200 | 73200 | 73100 | 41 |
| 358 | 20240716 | 130300 | 6755691400 | 73200 | 73100 | 73200 | 73000 | 225 |
| 359 | 20240716 | 130200 | 6739262400 | 73100 | 73200 | 73200 | 73000 | 190 |
| 360 | 20240716 | 130100 | 6725374300 | 73200 | 73200 | 73200 | 73100 | 61 |
| 361 | 20240716 | 130000 | 6720910100 | 73200 | 73200 | 73200 | 73100 | 20 |
| 362 | 20240716 | 125900 | 6719446500 | 73200 | 73200 | 73200 | 73200 | 44 |
| 363 | 20240716 | 125800 | 6716225700 | 73200 | 73100 | 73200 | 73000 | 224 |
| 364 | 20240716 | 125700 | 6699852300 | 73100 | 73000 | 73100 | 73000 | 17 |
| 365 | 20240716 | 125600 | 6698609900 | 73100 | 73000 | 73100 | 73000 | 59 |
| 366 | 20240716 | 125500 | 6694298000 | 73100 | 73100 | 73100 | 73000 | 38 |
| 367 | 20240716 | 125400 | 6691521300 | 73100 | 73100 | 73100 | 73000 | 377 |
| 368 | 20240716 | 125300 | 6663996200 | 73200 | 73200 | 73200 | 73000 | 789 |
| 369 | 20240716 | 125200 | 6606338300 | 73100 | 73300 | 73300 | 73100 | 616 |
| 370 | 20240716 | 125100 | 6561242600 | 73300 | 73300 | 73300 | 73300 | 25 |
| 371 | 20240716 | 125000 | 6559410100 | 73200 | 73200 | 73300 | 73200 | 17 |
| 372 | 20240716 | 124900 | 6558164500 | 73300 | 73200 | 73300 | 73100 | 90 |
| 373 | 20240716 | 124800 | 6551574100 | 73200 | 73200 | 73300 | 73100 | 25 |
| 374 | 20240716 | 124700 | 6549743300 | 73200 | 73200 | 73300 | 73200 | 143 |
| 375 | 20240716 | 124600 | 6539272400 | 73200 | 73100 | 73300 | 73100 | 240 |
| 376 | 20240716 | 124500 | 6521722100 | 73200 | 73200 | 73300 | 73200 | 30 |
| 377 | 20240716 | 124400 | 6519525500 | 73200 | 73200 | 73300 | 73200 | 89 |
| 378 | 20240716 | 124300 | 6513008000 | 73200 | 73200 | 73200 | 73100 | 54 |
| 379 | 20240716 | 124200 | 6509056100 | 73300 | 73300 | 73300 | 73100 | 169 |
| 380 | 20240716 | 124100 | 6496683600 | 73200 | 73300 | 73400 | 73200 | 260 |
| 381 | 20240716 | 124000 | 6477621100 | 73300 | 73200 | 73300 | 73200 | 18 |
| 382 | 20240716 | 123900 | 6476302800 | 73300 | 73200 | 73300 | 73200 | 58 |
| 383 | 20240716 | 123800 | 6472051500 | 73100 | 73300 | 73300 | 73100 | 198 |
| 384 | 20240716 | 123700 | 6457567000 | 73300 | 73300 | 73300 | 73200 | 50 |
| 385 | 20240716 | 123600 | 6453902200 | 73200 | 73300 | 73400 | 73200 | 26 |
| 386 | 20240716 | 123500 | 6451998200 | 73400 | 73300 | 73400 | 73200 | 100 |
| 387 | 20240716 | 123400 | 6444672000 | 73300 | 73300 | 73300 | 73300 | 149 |
| 388 | 20240716 | 123300 | 6433750300 | 73200 | 73400 | 73400 | 73200 | 201 |
| 389 | 20240716 | 123200 | 6419020400 | 73300 | 73300 | 73400 | 73200 | 55 |
| 390 | 20240716 | 123100 | 6414988800 | 73300 | 73300 | 73300 | 73300 | 18 |
| 391 | 20240716 | 123000 | 6413669400 | 73300 | 73400 | 73400 | 73200 | 219 |
| 392 | 20240716 | 122900 | 6397623900 | 73500 | 73400 | 73500 | 73400 | 52 |
| 393 | 20240716 | 122800 | 6393806000 | 73300 | 73300 | 73300 | 73300 | 70 |
| 394 | 20240716 | 122700 | 6388675000 | 73400 | 73400 | 73400 | 73300 | 64 |
| 395 | 20240716 | 122600 | 6383978400 | 73300 | 73400 | 73400 | 73300 | 15 |
| 396 | 20240716 | 122500 | 6382877700 | 73400 | 73400 | 73400 | 73300 | 24 |
| 397 | 20240716 | 122400 | 6381116500 | 73400 | 73200 | 73400 | 73200 | 87 |
| 398 | 20240716 | 122300 | 6374743100 | 73300 | 73400 | 73400 | 73200 | 28 |
| 399 | 20240716 | 122200 | 6372689200 | 73300 | 73300 | 73400 | 73200 | 229 |
| 400 | 20240716 | 122100 | 6355919800 | 73500 | 73400 | 73500 | 73200 | 68 |
| 401 | 20240716 | 122000 | 6350936800 | 73300 | 73400 | 73400 | 73300 | 682 |
| 402 | 20240716 | 121900 | 6300938300 | 73400 | 73300 | 73400 | 73300 | 375 |
| 403 | 20240716 | 121800 | 6273422900 | 73200 | 73100 | 73300 | 73100 | 56 |
| 404 | 20240716 | 121700 | 6269320600 | 73200 | 73200 | 73300 | 73200 | 40 |
| 405 | 20240716 | 121600 | 6266392000 | 73200 | 73300 | 73300 | 73100 | 29 |
| 406 | 20240716 | 121500 | 6264268000 | 73200 | 73200 | 73200 | 73100 | 25 |
| 407 | 20240716 | 121400 | 6262439000 | 73200 | 73200 | 73200 | 73000 | 203 |
| 408 | 20240716 | 121300 | 6247613000 | 73300 | 73200 | 73300 | 73100 | 409 |
| 409 | 20240716 | 121200 | 6217644200 | 73200 | 73000 | 73200 | 73000 | 24 |
| 410 | 20240716 | 121100 | 6215890100 | 73100 | 73100 | 73200 | 73000 | 170 |
| 411 | 20240716 | 121000 | 6203462100 | 73100 | 73100 | 73100 | 73000 | 48 |
| 412 | 20240716 | 120900 | 6199953600 | 73200 | 73100 | 73200 | 73100 | 46 |
| 413 | 20240716 | 120800 | 6196587400 | 73000 | 73100 | 73200 | 73000 | 22 |
| 414 | 20240716 | 120700 | 6194979300 | 73000 | 73100 | 73200 | 73000 | 55 |
| 415 | 20240716 | 120600 | 6190958000 | 73100 | 73200 | 73200 | 72900 | 211 |
| 416 | 20240716 | 120500 | 6175554700 | 73100 | 73200 | 73200 | 73000 | 49 |
| 417 | 20240716 | 120400 | 6171973100 | 73200 | 73200 | 73200 | 73100 | 28 |
| 418 | 20240716 | 120300 | 6169925000 | 73100 | 73100 | 73100 | 73000 | 13 |
| 419 | 20240716 | 120200 | 6168975100 | 73100 | 73100 | 73200 | 73000 | 137 |
| 420 | 20240716 | 120100 | 6158966000 | 73100 | 73100 | 73100 | 73000 | 11 |
| 421 | 20240716 | 120000 | 6158162000 | 73000 | 73000 | 73100 | 73000 | 96 |
| 422 | 20240716 | 115900 | 6151148800 | 73000 | 73100 | 73200 | 73000 | 217 |
| 423 | 20240716 | 115800 | 6135288300 | 73100 | 73000 | 73100 | 72900 | 204 |
| 424 | 20240716 | 115700 | 6120401400 | 73200 | 73000 | 73200 | 73000 | 76 |
| 425 | 20240716 | 115600 | 6114846000 | 73000 | 73100 | 73100 | 73000 | 46 |
| 426 | 20240716 | 115500 | 6111486500 | 73000 | 73000 | 73100 | 73000 | 74 |
| 427 | 20240716 | 115400 | 6106080000 | 73100 | 73000 | 73200 | 72900 | 48 |
| 428 | 20240716 | 115300 | 6102574900 | 73100 | 73100 | 73100 | 72900 | 106 |
| 429 | 20240716 | 115200 | 6094835900 | 73100 | 73100 | 73100 | 73100 | 49 |
| 430 | 20240716 | 115100 | 6091254000 | 73200 | 73100 | 73200 | 73000 | 50 |
| 431 | 20240716 | 115000 | 6087599700 | 73100 | 73100 | 73100 | 72800 | 339 |
| 432 | 20240716 | 114900 | 6062863300 | 73000 | 73000 | 73100 | 72900 | 182 |
| 433 | 20240716 | 114800 | 6049579800 | 73000 | 73000 | 73000 | 72900 | 95 |
| 434 | 20240716 | 114700 | 6042647300 | 73000 | 73000 | 73000 | 72900 | 92 |
| 435 | 20240716 | 114600 | 6035937200 | 72900 | 72900 | 73000 | 72900 | 144 |
| 436 | 20240716 | 114500 | 6025429700 | 73000 | 73000 | 73000 | 72900 | 42 |
| 437 | 20240716 | 114400 | 6022364100 | 73000 | 72800 | 73000 | 72800 | 86 |
| 438 | 20240716 | 114300 | 6016095900 | 72800 | 73000 | 73100 | 72800 | 122 |
| 439 | 20240716 | 114200 | 6007202300 | 72800 | 73000 | 73000 | 72800 | 236 |
| 440 | 20240716 | 114100 | 5990004300 | 73100 | 73100 | 73100 | 73000 | 39 |
| 441 | 20240716 | 114000 | 5987156700 | 72900 | 72900 | 73100 | 72800 | 91 |
| 442 | 20240716 | 113900 | 5980518900 | 72900 | 72900 | 73000 | 72800 | 364 |
| 443 | 20240716 | 113800 | 5953996300 | 72900 | 73100 | 73100 | 72900 | 141 |
| 444 | 20240716 | 113700 | 5943705200 | 73200 | 73000 | 73200 | 73000 | 91 |
| 445 | 20240716 | 113600 | 5937055400 | 73100 | 73200 | 73200 | 73000 | 35 |
| 446 | 20240716 | 113500 | 5934494600 | 73100 | 73000 | 73100 | 73000 | 283 |
| 447 | 20240716 | 113400 | 5913831500 | 73000 | 73300 | 73300 | 73000 | 390 |
| 448 | 20240716 | 113300 | 5885318900 | 73200 | 73200 | 73300 | 73200 | 212 |
| 449 | 20240716 | 113200 | 5869796700 | 73200 | 73300 | 73300 | 73200 | 57 |
| 450 | 20240716 | 113100 | 5865621900 | 73300 | 73300 | 73400 | 73200 | 186 |
| 451 | 20240716 | 113000 | 5851976300 | 73300 | 73200 | 73400 | 73200 | 132 |
| 452 | 20240716 | 112900 | 5842302500 | 73300 | 73300 | 73500 | 73200 | 390 |
| 453 | 20240716 | 112800 | 5813719400 | 73500 | 73500 | 73500 | 73400 | 79 |
| 454 | 20240716 | 112700 | 5807916900 | 73400 | 73400 | 73600 | 73400 | 407 |
| 455 | 20240716 | 112600 | 5778039600 | 73400 | 73600 | 73600 | 73400 | 250 |
| 456 | 20240716 | 112500 | 5759669800 | 73600 | 73500 | 73600 | 73500 | 418 |
| 457 | 20240716 | 112400 | 5728942000 | 73500 | 73500 | 73500 | 73400 | 205 |
| 458 | 20240716 | 112300 | 5713879000 | 73500 | 73500 | 73500 | 73400 | 134 |
| 459 | 20240716 | 112200 | 5704030100 | 73500 | 73500 | 73700 | 73500 | 348 |
| 460 | 20240716 | 112100 | 5678448900 | 73700 | 73800 | 73800 | 73500 | 453 |
| 461 | 20240716 | 112000 | 5645147200 | 73600 | 73800 | 73900 | 73300 | 1791 |
| 462 | 20240716 | 111900 | 5513291400 | 73900 | 73900 | 73900 | 73800 | 482 |
| 463 | 20240716 | 111800 | 5477683300 | 73900 | 73900 | 73900 | 73700 | 301 |
| 464 | 20240716 | 111700 | 5455479200 | 73900 | 73800 | 74000 | 73800 | 250 |
| 465 | 20240716 | 111600 | 5437006900 | 73800 | 74300 | 74300 | 73800 | 1262 |
| 466 | 20240716 | 111500 | 5343479000 | 74300 | 74200 | 74300 | 74100 | 1040 |
| 467 | 20240716 | 111400 | 5266251500 | 74200 | 74300 | 74300 | 74100 | 627 |
| 468 | 20240716 | 111300 | 5219728300 | 74300 | 73500 | 74300 | 73500 | 10108 |
| 469 | 20240716 | 111200 | 4473049400 | 73400 | 73500 | 73600 | 73300 | 1133 |
| 470 | 20240716 | 111100 | 4389760800 | 73400 | 73300 | 73500 | 73300 | 2440 |
| 471 | 20240716 | 111000 | 4210611200 | 73300 | 73200 | 73300 | 73000 | 256 |
| 472 | 20240716 | 110900 | 4191906200 | 73200 | 73200 | 73300 | 73200 | 35 |
| 473 | 20240716 | 110800 | 4189343200 | 73200 | 73300 | 73300 | 73200 | 86 |
| 474 | 20240716 | 110700 | 4183046000 | 73200 | 73300 | 73300 | 73200 | 57 |
| 475 | 20240716 | 110600 | 4178872500 | 73300 | 73200 | 73300 | 73200 | 72 |
| 476 | 20240716 | 110500 | 4173598400 | 73200 | 73200 | 73200 | 73200 | 40 |
| 477 | 20240716 | 110400 | 4170670400 | 73200 | 73200 | 73200 | 73200 | 27 |
| 478 | 20240716 | 110300 | 4168694000 | 73000 | 73300 | 73300 | 73000 | 80 |
| 479 | 20240716 | 110200 | 4162839500 | 73200 | 73400 | 73400 | 73200 | 390 |
| 480 | 20240716 | 110100 | 4134250000 | 73400 | 73300 | 73400 | 73300 | 979 |
| 481 | 20240716 | 110000 | 4062488300 | 73300 | 73200 | 73300 | 72900 | 414 |
| 482 | 20240716 | 105900 | 4032293400 | 73200 | 73000 | 73300 | 73000 | 390 |
| 483 | 20240716 | 105800 | 4003760100 | 73000 | 73000 | 73100 | 73000 | 9 |
| 484 | 20240716 | 105700 | 4003102800 | 73100 | 73000 | 73100 | 73000 | 214 |
| 485 | 20240716 | 105600 | 3987479800 | 73000 | 72900 | 73000 | 72900 | 63 |
| 486 | 20240716 | 105500 | 3982885600 | 73000 | 72600 | 73000 | 72500 | 1084 |
| 487 | 20240716 | 105400 | 3904238300 | 72600 | 73000 | 73100 | 72500 | 285 |
| 488 | 20240716 | 105300 | 3883519300 | 72900 | 73100 | 73100 | 72900 | 199 |
| 489 | 20240716 | 105200 | 3868992100 | 73100 | 73000 | 73100 | 73000 | 113 |
| 490 | 20240716 | 105100 | 3860741900 | 73100 | 73200 | 73200 | 73000 | 268 |
| 491 | 20240716 | 105000 | 3841160100 | 73100 | 73200 | 73400 | 73100 | 311 |
| 492 | 20240716 | 104900 | 3818377000 | 73200 | 73200 | 73300 | 73200 | 51 |
| 493 | 20240716 | 104800 | 3814641200 | 73300 | 73200 | 73300 | 73100 | 694 |
| 494 | 20240716 | 104700 | 3763776800 | 73100 | 73100 | 73200 | 73100 | 290 |
| 495 | 20240716 | 104600 | 3742561700 | 73100 | 72900 | 73100 | 72900 | 105 |
| 496 | 20240716 | 104500 | 3734893100 | 73000 | 72900 | 73000 | 72900 | 65 |
| 497 | 20240716 | 104400 | 3730152900 | 72900 | 72800 | 73000 | 72700 | 489 |
| 498 | 20240716 | 104300 | 3694489000 | 72800 | 72700 | 72800 | 72700 | 48 |
| 499 | 20240716 | 104200 | 3690998000 | 72700 | 72800 | 72800 | 72700 | 104 |
| 500 | 20240716 | 104100 | 3683427900 | 72800 | 72800 | 72800 | 72700 | 49 |
| 501 | 20240716 | 104000 | 3679862500 | 72800 | 72800 | 72800 | 72800 | 3 |
| 502 | 20240716 | 103900 | 3679644100 | 73100 | 73100 | 73100 | 72500 | 502 |
| 503 | 20240716 | 103800 | 3643072300 | 73100 | 73200 | 73200 | 73100 | 80 |
| 504 | 20240716 | 103700 | 3637222800 | 73200 | 73000 | 73200 | 73000 | 146 |
| 505 | 20240716 | 103600 | 3626549500 | 73100 | 72900 | 73100 | 72900 | 66 |
| 506 | 20240716 | 103500 | 3621733400 | 73000 | 73100 | 73100 | 72900 | 434 |
| 507 | 20240716 | 103400 | 3590066000 | 73200 | 73200 | 73200 | 73200 | 82 |
| 508 | 20240716 | 103300 | 3584063600 | 73200 | 73100 | 73300 | 73000 | 127 |
| 509 | 20240716 | 103200 | 3574778500 | 73200 | 73100 | 73200 | 73100 | 41 |
| 510 | 20240716 | 103100 | 3571780400 | 73000 | 73100 | 73300 | 73000 | 54 |
| 511 | 20240716 | 103000 | 3567833000 | 73100 | 73200 | 73200 | 73100 | 41 |
| 512 | 20240716 | 102900 | 3564835500 | 73100 | 73200 | 73300 | 73100 | 376 |
| 513 | 20240716 | 102800 | 3537289500 | 73200 | 73200 | 73300 | 73000 | 402 |
| 514 | 20240716 | 102700 | 3507864300 | 73200 | 73300 | 73300 | 73200 | 1273 |
| 515 | 20240716 | 102600 | 3414677300 | 73300 | 73100 | 73300 | 73100 | 1798 |
| 516 | 20240716 | 102500 | 3283102800 | 73100 | 72800 | 73100 | 72800 | 794 |
| 517 | 20240716 | 102400 | 3225149000 | 72800 | 72900 | 73000 | 72800 | 188 |
| 518 | 20240716 | 102300 | 3211432100 | 72800 | 72500 | 72900 | 72500 | 1265 |
| 519 | 20240716 | 102200 | 3119408500 | 72500 | 72300 | 72500 | 72300 | 173 |
| 520 | 20240716 | 102100 | 3106895700 | 72300 | 72400 | 72500 | 72300 | 279 |
| 521 | 20240716 | 102000 | 3086703100 | 72400 | 72400 | 72500 | 72400 | 56 |
| 522 | 20240716 | 101900 | 3082647000 | 72500 | 72500 | 72500 | 72500 | 313 |
| 523 | 20240716 | 101800 | 3059954500 | 72600 | 72600 | 72600 | 72500 | 1422 |
| 524 | 20240716 | 101700 | 2956725000 | 72600 | 72600 | 72700 | 72600 | 448 |
| 525 | 20240716 | 101600 | 2924169900 | 72600 | 72600 | 72600 | 72600 | 37 |
| 526 | 20240716 | 101500 | 2921483700 | 72700 | 72400 | 72700 | 72400 | 1502 |
| 527 | 20240716 | 101400 | 2812550200 | 72400 | 72500 | 72500 | 72400 | 827 |
| 528 | 20240716 | 101300 | 2752594000 | 72500 | 72700 | 72800 | 72500 | 681 |
| 529 | 20240716 | 101200 | 2703148500 | 72700 | 72800 | 72800 | 72700 | 133 |
| 530 | 20240716 | 101100 | 2693473700 | 72800 | 72600 | 72800 | 72500 | 68 |
| 531 | 20240716 | 101000 | 2688531000 | 72500 | 72700 | 72800 | 72500 | 756 |
| 532 | 20240716 | 100900 | 2633644800 | 72700 | 72800 | 72800 | 72700 | 212 |
| 533 | 20240716 | 100800 | 2618211400 | 72900 | 72800 | 72900 | 72800 | 163 |
| 534 | 20240716 | 100700 | 2606342900 | 72800 | 72800 | 72900 | 72800 | 123 |
| 535 | 20240716 | 100600 | 2597385500 | 72800 | 72600 | 72900 | 72500 | 45 |
| 536 | 20240716 | 100500 | 2594111500 | 72600 | 72900 | 73000 | 72600 | 550 |
| 537 | 20240716 | 100400 | 2554136800 | 72900 | 72700 | 73000 | 72700 | 732 |
| 538 | 20240716 | 100300 | 2500848600 | 72600 | 72800 | 72900 | 72300 | 4809 |
| 539 | 20240716 | 100200 | 2150915600 | 72800 | 72500 | 72900 | 72500 | 825 |
| 540 | 20240716 | 100100 | 2090910100 | 72600 | 72400 | 72600 | 72300 | 3215 |
| 541 | 20240716 | 100000 | 1857881400 | 72300 | 72300 | 72400 | 72300 | 191 |
| 542 | 20240716 | 095900 | 1844071700 | 72300 | 72400 | 72400 | 72300 | 51 |
| 543 | 20240716 | 095800 | 1840381900 | 72400 | 72300 | 72400 | 72300 | 25 |
| 544 | 20240716 | 095700 | 1838574100 | 72500 | 72400 | 72500 | 72300 | 24 |
| 545 | 20240716 | 095600 | 1836836100 | 72300 | 72500 | 72500 | 72300 | 62 |
| 546 | 20240716 | 095500 | 1832349100 | 72300 | 72400 | 72500 | 72300 | 184 |
| 547 | 20240716 | 095400 | 1819029800 | 72400 | 72400 | 72400 | 72200 | 141 |
| 548 | 20240716 | 095300 | 1808822000 | 72400 | 72300 | 72400 | 72300 | 55 |
| 549 | 20240716 | 095200 | 1804841300 | 72300 | 72300 | 72400 | 72200 | 710 |
| 550 | 20240716 | 095100 | 1753562200 | 72300 | 72300 | 72400 | 72300 | 71 |
| 551 | 20240716 | 095000 | 1748426300 | 72400 | 72400 | 72400 | 72300 | 23 |
| 552 | 20240716 | 094900 | 1746761900 | 72300 | 72400 | 72400 | 72300 | 169 |
| 553 | 20240716 | 094800 | 1734527600 | 72400 | 72400 | 72400 | 72400 | 364 |
| 554 | 20240716 | 094700 | 1708174000 | 72500 | 72500 | 72600 | 72500 | 52 |
| 555 | 20240716 | 094600 | 1704402500 | 72500 | 72600 | 72700 | 72500 | 636 |
| 556 | 20240716 | 094500 | 1658258900 | 72600 | 72300 | 72600 | 72300 | 742 |
| 557 | 20240716 | 094400 | 1604464500 | 72300 | 72400 | 72400 | 72200 | 53 |
| 558 | 20240716 | 094300 | 1600634200 | 72400 | 72300 | 72400 | 72300 | 278 |
| 559 | 20240716 | 094200 | 1580533700 | 72300 | 72500 | 72500 | 72300 | 289 |
| 560 | 20240716 | 094100 | 1559628600 | 72400 | 72500 | 72500 | 72400 | 77 |
| 561 | 20240716 | 094000 | 1554051700 | 72500 | 72300 | 72500 | 72300 | 302 |
| 562 | 20240716 | 093900 | 1532190700 | 72400 | 72600 | 72600 | 72300 | 1306 |
| 563 | 20240716 | 093800 | 1437619100 | 72600 | 72700 | 72700 | 72600 | 295 |
| 564 | 20240716 | 093700 | 1416200600 | 72700 | 72900 | 72900 | 72700 | 442 |
| 565 | 20240716 | 093600 | 1384045800 | 72800 | 72900 | 72900 | 72800 | 132 |
| 566 | 20240716 | 093500 | 1374434500 | 72900 | 73000 | 73000 | 72900 | 670 |
| 567 | 20240716 | 093400 | 1325564300 | 73000 | 72900 | 73000 | 72900 | 42 |
| 568 | 20240716 | 093300 | 1322500000 | 73000 | 73000 | 73000 | 72900 | 242 |
| 569 | 20240716 | 093200 | 1304844300 | 73000 | 73000 | 73000 | 72900 | 97 |
| 570 | 20240716 | 093100 | 1297764600 | 73100 | 73000 | 73100 | 72900 | 304 |
| 571 | 20240716 | 093000 | 1275577100 | 73000 | 73200 | 73200 | 73000 | 960 |
| 572 | 20240716 | 092900 | 1205405400 | 73100 | 73000 | 73200 | 73000 | 184 |
| 573 | 20240716 | 092800 | 1191956500 | 73000 | 72900 | 73000 | 72900 | 52 |
| 574 | 20240716 | 092700 | 1188164400 | 73000 | 73100 | 73100 | 72800 | 971 |
| 575 | 20240716 | 092600 | 1117378300 | 73200 | 73200 | 73300 | 73100 | 574 |
| 576 | 20240716 | 092500 | 1075344800 | 73100 | 73100 | 73200 | 73100 | 75 |
| 577 | 20240716 | 092400 | 1069862200 | 73000 | 72900 | 73000 | 72900 | 664 |
| 578 | 20240716 | 092300 | 1021393700 | 72900 | 72900 | 72900 | 72900 | 62 |
| 579 | 20240716 | 092200 | 1016873900 | 72900 | 72900 | 72900 | 72900 | 126 |
| 580 | 20240716 | 092100 | 1007688500 | 72900 | 72800 | 72900 | 72800 | 18 |
| 581 | 20240716 | 092000 | 1006377800 | 72900 | 73000 | 73100 | 72900 | 1108 |
| 582 | 20240716 | 091900 | 925505300 | 73000 | 73100 | 73200 | 73000 | 324 |
| 583 | 20240716 | 091800 | 901835200 | 73100 | 73200 | 73200 | 73000 | 911 |
| 584 | 20240716 | 091700 | 835218900 | 73200 | 73000 | 73200 | 73000 | 151 |
| 585 | 20240716 | 091600 | 824175900 | 73000 | 73200 | 73200 | 73000 | 209 |
| 586 | 20240716 | 091500 | 808898700 | 73200 | 73300 | 73300 | 73000 | 1275 |
| 587 | 20240716 | 091400 | 715589700 | 73300 | 73400 | 73400 | 73200 | 92 |
| 588 | 20240716 | 091300 | 708837700 | 73400 | 73100 | 73500 | 73100 | 582 |
| 589 | 20240716 | 091200 | 666091500 | 73100 | 73300 | 73500 | 73000 | 2170 |
| 590 | 20240716 | 091100 | 507108900 | 73200 | 73000 | 73200 | 72600 | 828 |
| 591 | 20240716 | 091000 | 446547300 | 72600 | 72300 | 73000 | 72300 | 739 |
| 592 | 20240716 | 090900 | 392775700 | 72300 | 72300 | 72400 | 72200 | 394 |
| 593 | 20240716 | 090800 | 364275900 | 72100 | 72100 | 72300 | 72000 | 1223 |
| 594 | 20240716 | 090700 | 276168000 | 72100 | 72200 | 72500 | 72100 | 239 |
| 595 | 20240716 | 090600 | 258919100 | 72300 | 72500 | 72500 | 72100 | 35 |
| 596 | 20240716 | 090500 | 256386500 | 72100 | 72100 | 72500 | 72000 | 288 |
| 597 | 20240716 | 090400 | 235515900 | 72500 | 72400 | 72500 | 72000 | 210 |
| 598 | 20240716 | 090300 | 220314200 | 72200 | 72500 | 72500 | 71900 | 491 |
| 599 | 20240716 | 090200 | 184930000 | 72200 | 72300 | 72500 | 72200 | 151 |
| 600 | 20240716 | 090100 | 174000500 | 72300 | 71900 | 72300 | 71900 | 124 |
| 601 | 20240716 | 090000 | 165065500 | 71900 | 72300 | 72300 | 71800 | 2275 |