32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 185800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 5635 |
| 3 | 20240717 | 185700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 4 | 20240717 | 185600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 5 | 20240717 | 185500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 6 | 20240717 | 185400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 7 | 20240717 | 185300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 8 | 20240717 | 185200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 9 | 20240717 | 185100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 10 | 20240717 | 185000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 11 | 20240717 | 184900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 12 | 20240717 | 184800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 13 | 20240717 | 184700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 14 | 20240717 | 184600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 15 | 20240717 | 184500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 16 | 20240717 | 184400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 17 | 20240717 | 184300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 18 | 20240717 | 184200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 19 | 20240717 | 184100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 20 | 20240717 | 184000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 21 | 20240717 | 183900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 22 | 20240717 | 183800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 23 | 20240717 | 183700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 24 | 20240717 | 183600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 25 | 20240717 | 183500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 26 | 20240717 | 183400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 27 | 20240717 | 183300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 28 | 20240717 | 183200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 29 | 20240717 | 183100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 30 | 20240717 | 183000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 31 | 20240717 | 182900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 32 | 20240717 | 182800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 5635 |
| 33 | 20240717 | 182700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 34 | 20240717 | 182600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 35 | 20240717 | 182500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 36 | 20240717 | 182400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 37 | 20240717 | 182300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 38 | 20240717 | 182200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 39 | 20240717 | 182100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 40 | 20240717 | 182000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 41 | 20240717 | 181900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 42 | 20240717 | 181800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 43 | 20240717 | 181700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 44 | 20240717 | 181600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 45 | 20240717 | 181500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 46 | 20240717 | 181400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 47 | 20240717 | 181300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 48 | 20240717 | 181200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 49 | 20240717 | 181100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 50 | 20240717 | 181000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 51 | 20240717 | 180900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 52 | 20240717 | 180800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 53 | 20240717 | 180700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 54 | 20240717 | 180600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 55 | 20240717 | 180500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 56 | 20240717 | 180400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 57 | 20240717 | 180300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 58 | 20240717 | 180200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 59 | 20240717 | 180100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 60 | 20240717 | 180000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 61 | 20240717 | 175900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 62 | 20240717 | 175800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 5635 |
| 63 | 20240717 | 175700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 64 | 20240717 | 175600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 65 | 20240717 | 175500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 66 | 20240717 | 175400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 67 | 20240717 | 175300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 68 | 20240717 | 175200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 69 | 20240717 | 175100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 70 | 20240717 | 175000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 71 | 20240717 | 174900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 72 | 20240717 | 174800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 73 | 20240717 | 174700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 74 | 20240717 | 174600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 75 | 20240717 | 174500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 76 | 20240717 | 174400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 77 | 20240717 | 174300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 78 | 20240717 | 174200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 79 | 20240717 | 174100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 80 | 20240717 | 174000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 81 | 20240717 | 173900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 82 | 20240717 | 173800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 83 | 20240717 | 173700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 84 | 20240717 | 173600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 85 | 20240717 | 173500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 86 | 20240717 | 173400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 87 | 20240717 | 173300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 88 | 20240717 | 173200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 89 | 20240717 | 173100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 90 | 20240717 | 173000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 91 | 20240717 | 172900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 92 | 20240717 | 172800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 5635 |
| 93 | 20240717 | 172700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 94 | 20240717 | 172600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 95 | 20240717 | 172500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 96 | 20240717 | 172400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 97 | 20240717 | 172300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 98 | 20240717 | 172200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 99 | 20240717 | 172100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 100 | 20240717 | 172000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 101 | 20240717 | 171900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 102 | 20240717 | 171800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 103 | 20240717 | 171700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 104 | 20240717 | 171600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 105 | 20240717 | 171500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 106 | 20240717 | 171400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 107 | 20240717 | 171300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 108 | 20240717 | 171200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 109 | 20240717 | 171100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 110 | 20240717 | 171000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 111 | 20240717 | 170900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 112 | 20240717 | 170800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 113 | 20240717 | 170700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 114 | 20240717 | 170600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 115 | 20240717 | 170500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 116 | 20240717 | 170400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 117 | 20240717 | 170300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 118 | 20240717 | 170200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 119 | 20240717 | 170100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 120 | 20240717 | 170000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 121 | 20240717 | 165900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 122 | 20240717 | 165800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 5635 |
| 123 | 20240717 | 165700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 124 | 20240717 | 165600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 125 | 20240717 | 165500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 126 | 20240717 | 165400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 127 | 20240717 | 165300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 128 | 20240717 | 165200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 129 | 20240717 | 165100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 130 | 20240717 | 165000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 131 | 20240717 | 164900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 132 | 20240717 | 164800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 133 | 20240717 | 164700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 134 | 20240717 | 164600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 135 | 20240717 | 164500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 136 | 20240717 | 164400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 137 | 20240717 | 164300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 138 | 20240717 | 164200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 139 | 20240717 | 164100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 140 | 20240717 | 164000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 141 | 20240717 | 163900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 142 | 20240717 | 163800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 143 | 20240717 | 163700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 144 | 20240717 | 163600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 145 | 20240717 | 163500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 146 | 20240717 | 163400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 147 | 20240717 | 163300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 148 | 20240717 | 163200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 149 | 20240717 | 163100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 150 | 20240717 | 163000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 151 | 20240717 | 162900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 152 | 20240717 | 162800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 5635 |
| 153 | 20240717 | 162700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 154 | 20240717 | 162600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 155 | 20240717 | 162500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 156 | 20240717 | 162400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 157 | 20240717 | 162300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 158 | 20240717 | 162200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 159 | 20240717 | 162100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 160 | 20240717 | 162000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 161 | 20240717 | 161900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 162 | 20240717 | 161800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 163 | 20240717 | 161700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 164 | 20240717 | 161600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 165 | 20240717 | 161500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 166 | 20240717 | 161400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 167 | 20240717 | 161300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 168 | 20240717 | 161200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 169 | 20240717 | 161100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 170 | 20240717 | 161000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 171 | 20240717 | 160900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 172 | 20240717 | 160800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 173 | 20240717 | 160700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 174 | 20240717 | 160600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 175 | 20240717 | 160500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 176 | 20240717 | 160400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 177 | 20240717 | 160300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 178 | 20240717 | 160200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 179 | 20240717 | 160100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 180 | 20240717 | 160000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 181 | 20240717 | 155900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 182 | 20240717 | 155800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 5635 |
| 183 | 20240717 | 155700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 184 | 20240717 | 155600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 185 | 20240717 | 155500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 186 | 20240717 | 155400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 187 | 20240717 | 155300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 188 | 20240717 | 155200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 189 | 20240717 | 155100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 190 | 20240717 | 155000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 191 | 20240717 | 154900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 192 | 20240717 | 154800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 193 | 20240717 | 154700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 194 | 20240717 | 154600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 195 | 20240717 | 154500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 196 | 20240717 | 154400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 197 | 20240717 | 154300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 198 | 20240717 | 154200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 199 | 20240717 | 154100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 200 | 20240717 | 154000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 201 | 20240717 | 153900 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 202 | 20240717 | 153800 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 203 | 20240717 | 153700 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 204 | 20240717 | 153600 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 205 | 20240717 | 153500 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 206 | 20240717 | 153400 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 207 | 20240717 | 153300 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 208 | 20240717 | 153200 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 209 | 20240717 | 153100 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 0 |
| 210 | 20240717 | 153000 | 26977250100 | 69400 | 69400 | 69400 | 69400 | 5635 |
| 211 | 20240717 | 152900 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 212 | 20240717 | 152800 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 213 | 20240717 | 152700 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 214 | 20240717 | 152600 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 215 | 20240717 | 152500 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 216 | 20240717 | 152400 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 217 | 20240717 | 152300 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 218 | 20240717 | 152200 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 219 | 20240717 | 152100 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 220 | 20240717 | 152000 | 26586181100 | 69700 | 69700 | 69700 | 69700 | 0 |
| 221 | 20240717 | 151900 | 26586181100 | 69700 | 69600 | 69800 | 69500 | 1033 |
| 222 | 20240717 | 151800 | 26514229500 | 69600 | 69500 | 69600 | 69400 | 419 |
| 223 | 20240717 | 151700 | 26485091200 | 69700 | 69600 | 69700 | 69500 | 403 |
| 224 | 20240717 | 151600 | 26457061900 | 69500 | 69600 | 69600 | 69400 | 741 |
| 225 | 20240717 | 151500 | 26405533100 | 69500 | 69600 | 69700 | 69500 | 815 |
| 226 | 20240717 | 151400 | 26348800900 | 69600 | 69600 | 69700 | 69400 | 1288 |
| 227 | 20240717 | 151300 | 26259328900 | 69500 | 69600 | 69700 | 69300 | 1234 |
| 228 | 20240717 | 151200 | 26173477200 | 69600 | 69200 | 69600 | 69100 | 2043 |
| 229 | 20240717 | 151100 | 26031672800 | 69200 | 69500 | 69600 | 69200 | 1292 |
| 230 | 20240717 | 151000 | 25941960600 | 69500 | 70100 | 70200 | 69000 | 17700 |
| 231 | 20240717 | 150900 | 24710007300 | 70200 | 70200 | 70200 | 70100 | 703 |
| 232 | 20240717 | 150800 | 24660698800 | 70200 | 70200 | 70200 | 70100 | 544 |
| 233 | 20240717 | 150700 | 24622543600 | 70200 | 70300 | 70400 | 70100 | 4108 |
| 234 | 20240717 | 150600 | 24334050400 | 70400 | 70400 | 70400 | 70300 | 350 |
| 235 | 20240717 | 150500 | 24309441300 | 70300 | 70300 | 70400 | 70300 | 1453 |
| 236 | 20240717 | 150400 | 24207285600 | 70300 | 70400 | 70400 | 70300 | 456 |
| 237 | 20240717 | 150300 | 24175202800 | 70500 | 70500 | 70500 | 70400 | 1835 |
| 238 | 20240717 | 150200 | 24046012100 | 70500 | 70500 | 70500 | 70400 | 1523 |
| 239 | 20240717 | 150100 | 23938781500 | 70500 | 70500 | 70600 | 70500 | 1821 |
| 240 | 20240717 | 150000 | 23810367200 | 70600 | 70600 | 70600 | 70500 | 221 |
| 241 | 20240717 | 145900 | 23794783700 | 70500 | 70500 | 70600 | 70500 | 1125 |
| 242 | 20240717 | 145800 | 23715434200 | 70600 | 70500 | 70600 | 70400 | 2793 |
| 243 | 20240717 | 145700 | 23518714200 | 70500 | 70600 | 70600 | 70500 | 111 |
| 244 | 20240717 | 145600 | 23510886000 | 70600 | 70600 | 70600 | 70500 | 328 |
| 245 | 20240717 | 145500 | 23487741000 | 70500 | 70600 | 70600 | 70500 | 100 |
| 246 | 20240717 | 145400 | 23480689000 | 70600 | 70500 | 70600 | 70500 | 406 |
| 247 | 20240717 | 145300 | 23452062800 | 70700 | 70600 | 70700 | 70500 | 700 |
| 248 | 20240717 | 145200 | 23402687400 | 70600 | 70500 | 70700 | 70500 | 493 |
| 249 | 20240717 | 145100 | 23367916300 | 70500 | 70500 | 70600 | 70500 | 111 |
| 250 | 20240717 | 145000 | 23360090000 | 70600 | 70600 | 70600 | 70500 | 205 |
| 251 | 20240717 | 144900 | 23345621800 | 70700 | 70600 | 70700 | 70500 | 263 |
| 252 | 20240717 | 144800 | 23327061500 | 70600 | 70600 | 70700 | 70500 | 840 |
| 253 | 20240717 | 144700 | 23267759900 | 70700 | 70600 | 70700 | 70600 | 158 |
| 254 | 20240717 | 144600 | 23256598300 | 70700 | 70600 | 70700 | 70600 | 158 |
| 255 | 20240717 | 144500 | 23245435100 | 70700 | 70600 | 70700 | 70600 | 216 |
| 256 | 20240717 | 144400 | 23230173000 | 70700 | 70600 | 70700 | 70600 | 152 |
| 257 | 20240717 | 144300 | 23219440800 | 70700 | 70600 | 70700 | 70500 | 424 |
| 258 | 20240717 | 144200 | 23189522100 | 70600 | 70700 | 70700 | 70500 | 156 |
| 259 | 20240717 | 144100 | 23178511800 | 70700 | 70600 | 70700 | 70600 | 92 |
| 260 | 20240717 | 144000 | 23172015100 | 70600 | 70700 | 70700 | 70600 | 341 |
| 261 | 20240717 | 143900 | 23147928500 | 70700 | 70600 | 70800 | 70600 | 268 |
| 262 | 20240717 | 143800 | 23128987700 | 70600 | 70700 | 70700 | 70600 | 121 |
| 263 | 20240717 | 143700 | 23120443500 | 70600 | 70800 | 70800 | 70600 | 383 |
| 264 | 20240717 | 143600 | 23093377200 | 70700 | 70700 | 70800 | 70700 | 766 |
| 265 | 20240717 | 143500 | 23039214700 | 70800 | 70700 | 70900 | 70700 | 74 |
| 266 | 20240717 | 143400 | 23033981100 | 70900 | 70800 | 70900 | 70700 | 2810 |
| 267 | 20240717 | 143300 | 22835230600 | 70700 | 70800 | 70800 | 70700 | 172 |
| 268 | 20240717 | 143200 | 22823069400 | 70800 | 70900 | 70900 | 70700 | 932 |
| 269 | 20240717 | 143100 | 22757101200 | 70900 | 70900 | 70900 | 70700 | 180 |
| 270 | 20240717 | 143000 | 22744362800 | 70800 | 70800 | 70900 | 70700 | 1137 |
| 271 | 20240717 | 142900 | 22663863800 | 70900 | 70700 | 70900 | 70700 | 4141 |
| 272 | 20240717 | 142800 | 22370682400 | 70800 | 70800 | 70800 | 70700 | 145 |
| 273 | 20240717 | 142700 | 22360423600 | 70900 | 70800 | 70900 | 70700 | 220 |
| 274 | 20240717 | 142600 | 22344850700 | 70800 | 70700 | 70900 | 70700 | 299 |
| 275 | 20240717 | 142500 | 22323678900 | 70800 | 70700 | 70800 | 70700 | 432 |
| 276 | 20240717 | 142400 | 22293094300 | 70800 | 70700 | 70800 | 70700 | 175 |
| 277 | 20240717 | 142300 | 22280713600 | 70700 | 70700 | 70800 | 70700 | 241 |
| 278 | 20240717 | 142200 | 22263658100 | 70800 | 70700 | 70800 | 70700 | 429 |
| 279 | 20240717 | 142100 | 22233315400 | 70700 | 70600 | 70700 | 70600 | 126 |
| 280 | 20240717 | 142000 | 22224414600 | 70700 | 70600 | 70700 | 70600 | 146 |
| 281 | 20240717 | 141900 | 22214093800 | 70700 | 70600 | 70700 | 70600 | 349 |
| 282 | 20240717 | 141800 | 22189436700 | 70600 | 70700 | 70800 | 70500 | 1455 |
| 283 | 20240717 | 141700 | 22086771000 | 70700 | 70600 | 70700 | 70600 | 232 |
| 284 | 20240717 | 141600 | 22070380400 | 70500 | 70600 | 70700 | 70500 | 489 |
| 285 | 20240717 | 141500 | 22035870500 | 70600 | 70600 | 70600 | 70500 | 132 |
| 286 | 20240717 | 141400 | 22026557200 | 70500 | 70700 | 70700 | 70500 | 1766 |
| 287 | 20240717 | 141300 | 21901914400 | 70700 | 70600 | 70700 | 70600 | 123 |
| 288 | 20240717 | 141200 | 21893229100 | 70700 | 70600 | 70800 | 70600 | 1260 |
| 289 | 20240717 | 141100 | 21804257300 | 70700 | 70700 | 70700 | 70600 | 133 |
| 290 | 20240717 | 141000 | 21794866000 | 70700 | 70600 | 70800 | 70600 | 174 |
| 291 | 20240717 | 140900 | 21782568300 | 70600 | 70600 | 70700 | 70600 | 115 |
| 292 | 20240717 | 140800 | 21774439400 | 70700 | 70700 | 70800 | 70600 | 343 |
| 293 | 20240717 | 140700 | 21750200000 | 70800 | 70700 | 70800 | 70600 | 467 |
| 294 | 20240717 | 140600 | 21717185500 | 70700 | 70500 | 70700 | 70500 | 449 |
| 295 | 20240717 | 140500 | 21685489700 | 70500 | 70500 | 70700 | 70500 | 535 |
| 296 | 20240717 | 140400 | 21647702700 | 70500 | 70500 | 70600 | 70500 | 77 |
| 297 | 20240717 | 140300 | 21642271500 | 70500 | 70500 | 70700 | 70500 | 275 |
| 298 | 20240717 | 140200 | 21622872100 | 70600 | 70500 | 70600 | 70500 | 690 |
| 299 | 20240717 | 140100 | 21574203500 | 70500 | 70500 | 70600 | 70500 | 416 |
| 300 | 20240717 | 140000 | 21544850600 | 70500 | 70500 | 70600 | 70500 | 242 |
| 301 | 20240717 | 135900 | 21527780900 | 70600 | 70600 | 70700 | 70500 | 1996 |
| 302 | 20240717 | 135800 | 21387016400 | 70700 | 70600 | 70700 | 70600 | 76 |
| 303 | 20240717 | 135700 | 21381649900 | 70700 | 70600 | 70700 | 70500 | 439 |
| 304 | 20240717 | 135600 | 21350662100 | 70500 | 70600 | 70600 | 70500 | 443 |
| 305 | 20240717 | 135500 | 21319419800 | 70500 | 70500 | 70600 | 70500 | 207 |
| 306 | 20240717 | 135400 | 21304821700 | 70500 | 70600 | 70700 | 70500 | 3138 |
| 307 | 20240717 | 135300 | 21083457700 | 70700 | 70700 | 70700 | 70600 | 287 |
| 308 | 20240717 | 135200 | 21063187800 | 70600 | 70600 | 70700 | 70600 | 207 |
| 309 | 20240717 | 135100 | 21048570600 | 70700 | 70700 | 70800 | 70600 | 349 |
| 310 | 20240717 | 135000 | 21023921500 | 70700 | 70700 | 70800 | 70700 | 738 |
| 311 | 20240717 | 134900 | 20971738300 | 70800 | 70800 | 70800 | 70700 | 1592 |
| 312 | 20240717 | 134800 | 20859135600 | 70900 | 70900 | 71000 | 70900 | 504 |
| 313 | 20240717 | 134700 | 20823401700 | 70800 | 70900 | 70900 | 70800 | 140 |
| 314 | 20240717 | 134600 | 20813479400 | 70900 | 70800 | 71000 | 70800 | 477 |
| 315 | 20240717 | 134500 | 20779700600 | 70900 | 70900 | 71000 | 70800 | 203 |
| 316 | 20240717 | 134400 | 20765311500 | 70800 | 70800 | 71000 | 70800 | 116 |
| 317 | 20240717 | 134300 | 20757090000 | 70700 | 70700 | 71000 | 70700 | 183 |
| 318 | 20240717 | 134200 | 20744128900 | 70900 | 70800 | 71400 | 70700 | 1865 |
| 319 | 20240717 | 134100 | 20611590600 | 70900 | 70800 | 70900 | 70800 | 386 |
| 320 | 20240717 | 134000 | 20584248100 | 70800 | 70800 | 70800 | 70700 | 207 |
| 321 | 20240717 | 133900 | 20569593500 | 70800 | 70800 | 70800 | 70700 | 1259 |
| 322 | 20240717 | 133800 | 20480471400 | 70900 | 70900 | 71000 | 70900 | 913 |
| 323 | 20240717 | 133700 | 20415731600 | 70900 | 70900 | 71000 | 70900 | 166 |
| 324 | 20240717 | 133600 | 20403957800 | 71000 | 70900 | 71000 | 70900 | 229 |
| 325 | 20240717 | 133500 | 20387709800 | 70900 | 70900 | 71000 | 70900 | 155 |
| 326 | 20240717 | 133400 | 20376712100 | 70900 | 70900 | 71000 | 70900 | 359 |
| 327 | 20240717 | 133300 | 20351232800 | 70900 | 71000 | 71000 | 70900 | 642 |
| 328 | 20240717 | 133200 | 20305657500 | 71000 | 71000 | 71200 | 71000 | 745 |
| 329 | 20240717 | 133100 | 20252685900 | 71000 | 71100 | 71100 | 71000 | 352 |
| 330 | 20240717 | 133000 | 20227690700 | 70900 | 70900 | 71000 | 70900 | 249 |
| 331 | 20240717 | 132900 | 20210023300 | 70900 | 70900 | 71000 | 70900 | 303 |
| 332 | 20240717 | 132800 | 20188523200 | 70900 | 70900 | 71000 | 70900 | 200 |
| 333 | 20240717 | 132700 | 20174334300 | 70900 | 70900 | 71000 | 70900 | 245 |
| 334 | 20240717 | 132600 | 20156963500 | 70900 | 70900 | 71000 | 70900 | 171 |
| 335 | 20240717 | 132500 | 20144833300 | 70900 | 71000 | 71000 | 70900 | 216 |
| 336 | 20240717 | 132400 | 20129511300 | 70900 | 70900 | 71000 | 70900 | 421 |
| 337 | 20240717 | 132300 | 20099662100 | 70900 | 70900 | 71100 | 70900 | 369 |
| 338 | 20240717 | 132200 | 20073476300 | 70900 | 71000 | 71000 | 70900 | 100 |
| 339 | 20240717 | 132100 | 20066385800 | 71000 | 70900 | 71000 | 70900 | 157 |
| 340 | 20240717 | 132000 | 20055246000 | 71000 | 70900 | 71000 | 70900 | 256 |
| 341 | 20240717 | 131900 | 20037085600 | 70900 | 70900 | 70900 | 70900 | 90 |
| 342 | 20240717 | 131800 | 20030704600 | 70900 | 70800 | 71000 | 70800 | 191 |
| 343 | 20240717 | 131700 | 20017169600 | 70900 | 70900 | 70900 | 70800 | 288 |
| 344 | 20240717 | 131600 | 19996758700 | 70800 | 70800 | 70800 | 70800 | 119 |
| 345 | 20240717 | 131500 | 19988333500 | 70900 | 70800 | 70900 | 70800 | 224 |
| 346 | 20240717 | 131400 | 19972464200 | 70800 | 70900 | 70900 | 70800 | 47 |
| 347 | 20240717 | 131300 | 19969134000 | 70800 | 70800 | 70900 | 70800 | 200 |
| 348 | 20240717 | 131200 | 19954968200 | 70800 | 70800 | 71000 | 70800 | 251 |
| 349 | 20240717 | 131100 | 19937170200 | 70800 | 70900 | 71000 | 70800 | 171 |
| 350 | 20240717 | 131000 | 19925052000 | 70800 | 70800 | 70900 | 70800 | 275 |
| 351 | 20240717 | 130900 | 19905575600 | 70800 | 70800 | 70900 | 70700 | 77 |
| 352 | 20240717 | 130800 | 19900120700 | 70700 | 70800 | 70900 | 70700 | 390 |
| 353 | 20240717 | 130700 | 19872519600 | 70800 | 70900 | 70900 | 70800 | 163 |
| 354 | 20240717 | 130600 | 19860973300 | 70900 | 70800 | 70900 | 70800 | 177 |
| 355 | 20240717 | 130500 | 19848428000 | 70800 | 70900 | 70900 | 70700 | 280 |
| 356 | 20240717 | 130400 | 19828624900 | 70700 | 70700 | 70900 | 70700 | 597 |
| 357 | 20240717 | 130300 | 19786380800 | 70700 | 71000 | 71000 | 70700 | 1641 |
| 358 | 20240717 | 130200 | 19670222000 | 70900 | 71100 | 71100 | 70800 | 387 |
| 359 | 20240717 | 130100 | 19642777700 | 71100 | 70900 | 71100 | 70900 | 271 |
| 360 | 20240717 | 130000 | 19623537300 | 71000 | 71000 | 71100 | 70900 | 182 |
| 361 | 20240717 | 125900 | 19610620300 | 70900 | 71300 | 71300 | 70900 | 67 |
| 362 | 20240717 | 125800 | 19605868800 | 71300 | 70900 | 71300 | 70800 | 332 |
| 363 | 20240717 | 125700 | 19582274200 | 70800 | 71000 | 71000 | 70800 | 359 |
| 364 | 20240717 | 125600 | 19556808400 | 71000 | 70900 | 71000 | 70800 | 72 |
| 365 | 20240717 | 125500 | 19551706500 | 70800 | 70900 | 71000 | 70800 | 263 |
| 366 | 20240717 | 125400 | 19533054800 | 70900 | 70900 | 71000 | 70900 | 153 |
| 367 | 20240717 | 125300 | 19522203800 | 70900 | 71000 | 71000 | 70900 | 131 |
| 368 | 20240717 | 125200 | 19512904800 | 71000 | 71000 | 71200 | 71000 | 236 |
| 369 | 20240717 | 125100 | 19496130700 | 71000 | 70900 | 71100 | 70900 | 136 |
| 370 | 20240717 | 125000 | 19486481200 | 71000 | 70900 | 71000 | 70800 | 147 |
| 371 | 20240717 | 124900 | 19476064900 | 70900 | 71000 | 71000 | 70900 | 152 |
| 372 | 20240717 | 124800 | 19465281800 | 70900 | 70800 | 71000 | 70800 | 93 |
| 373 | 20240717 | 124700 | 19458687500 | 70800 | 70900 | 71000 | 70800 | 154 |
| 374 | 20240717 | 124600 | 19447775300 | 70900 | 70900 | 71000 | 70900 | 88 |
| 375 | 20240717 | 124500 | 19441535900 | 70800 | 70900 | 71000 | 70800 | 357 |
| 376 | 20240717 | 124400 | 19416230500 | 70900 | 70800 | 71000 | 70800 | 108 |
| 377 | 20240717 | 124300 | 19408571600 | 70900 | 70900 | 70900 | 70800 | 107 |
| 378 | 20240717 | 124200 | 19400993700 | 70900 | 71000 | 71000 | 70900 | 204 |
| 379 | 20240717 | 124100 | 19386524100 | 71000 | 71000 | 71000 | 70900 | 147 |
| 380 | 20240717 | 124000 | 19376092300 | 70900 | 71000 | 71000 | 70900 | 110 |
| 381 | 20240717 | 123900 | 19368286800 | 71000 | 70900 | 71100 | 70900 | 195 |
| 382 | 20240717 | 123800 | 19354433900 | 70900 | 71000 | 71000 | 70900 | 161 |
| 383 | 20240717 | 123700 | 19343016000 | 71000 | 71000 | 71000 | 70900 | 248 |
| 384 | 20240717 | 123600 | 19325421500 | 71000 | 71000 | 71000 | 70900 | 151 |
| 385 | 20240717 | 123500 | 19314708400 | 71100 | 71000 | 71100 | 70900 | 150 |
| 386 | 20240717 | 123400 | 19304061400 | 71000 | 71000 | 71100 | 70900 | 148 |
| 387 | 20240717 | 123300 | 19293547000 | 71000 | 71100 | 71300 | 71000 | 172 |
| 388 | 20240717 | 123200 | 19281305900 | 71100 | 71000 | 71100 | 71000 | 138 |
| 389 | 20240717 | 123100 | 19271502500 | 71000 | 71000 | 71100 | 71000 | 209 |
| 390 | 20240717 | 123000 | 19256661000 | 71000 | 71100 | 71100 | 71000 | 139 |
| 391 | 20240717 | 122900 | 19246784100 | 71100 | 71100 | 71200 | 71100 | 183 |
| 392 | 20240717 | 122800 | 19233766900 | 71100 | 71300 | 71300 | 71100 | 134 |
| 393 | 20240717 | 122700 | 19224220900 | 71300 | 71200 | 71300 | 71200 | 383 |
| 394 | 20240717 | 122600 | 19196942300 | 71300 | 71200 | 71300 | 71200 | 239 |
| 395 | 20240717 | 122500 | 19179909200 | 71200 | 71200 | 71300 | 71200 | 180 |
| 396 | 20240717 | 122400 | 19167085500 | 71300 | 71300 | 71400 | 71200 | 189 |
| 397 | 20240717 | 122300 | 19153606000 | 71300 | 71300 | 71400 | 71300 | 128 |
| 398 | 20240717 | 122200 | 19144479500 | 71300 | 71500 | 71500 | 71300 | 238 |
| 399 | 20240717 | 122100 | 19127497700 | 71500 | 71400 | 71500 | 71300 | 83 |
| 400 | 20240717 | 122000 | 19121571500 | 71400 | 71400 | 71400 | 71300 | 213 |
| 401 | 20240717 | 121900 | 19106370100 | 71400 | 71400 | 71500 | 71400 | 240 |
| 402 | 20240717 | 121800 | 19089224000 | 71400 | 71300 | 71400 | 71300 | 150 |
| 403 | 20240717 | 121700 | 19078522300 | 71300 | 71400 | 71400 | 71300 | 141 |
| 404 | 20240717 | 121600 | 19068464900 | 71300 | 71700 | 71700 | 71300 | 1206 |
| 405 | 20240717 | 121500 | 18982311500 | 71600 | 71600 | 71700 | 71400 | 1399 |
| 406 | 20240717 | 121400 | 18882077000 | 71500 | 71500 | 71600 | 71400 | 275 |
| 407 | 20240717 | 121300 | 18862408800 | 71500 | 71300 | 71500 | 71200 | 3112 |
| 408 | 20240717 | 121200 | 18640244900 | 71400 | 71300 | 71400 | 71100 | 405 |
| 409 | 20240717 | 121100 | 18611388300 | 71200 | 71200 | 71300 | 71200 | 240 |
| 410 | 20240717 | 121000 | 18594300200 | 71300 | 71100 | 71300 | 71100 | 403 |
| 411 | 20240717 | 120900 | 18565605700 | 71200 | 71100 | 71200 | 71100 | 170 |
| 412 | 20240717 | 120800 | 18553514300 | 71100 | 71000 | 71200 | 71000 | 343 |
| 413 | 20240717 | 120700 | 18529130400 | 71000 | 70800 | 71000 | 70800 | 1132 |
| 414 | 20240717 | 120600 | 18448822700 | 70600 | 70700 | 70900 | 70600 | 318 |
| 415 | 20240717 | 120500 | 18426338100 | 70700 | 70800 | 70900 | 70700 | 147 |
| 416 | 20240717 | 120400 | 18415936800 | 70800 | 70800 | 70900 | 70700 | 730 |
| 417 | 20240717 | 120300 | 18364197700 | 70800 | 70600 | 70800 | 70500 | 265 |
| 418 | 20240717 | 120200 | 18345453500 | 70700 | 70600 | 70700 | 70600 | 256 |
| 419 | 20240717 | 120100 | 18327369300 | 70600 | 70500 | 70600 | 70500 | 266 |
| 420 | 20240717 | 120000 | 18308601900 | 70500 | 70600 | 70600 | 70500 | 233 |
| 421 | 20240717 | 115900 | 18292164400 | 70600 | 70500 | 70600 | 70500 | 346 |
| 422 | 20240717 | 115800 | 18267762800 | 70500 | 70500 | 70600 | 70500 | 290 |
| 423 | 20240717 | 115700 | 18247315300 | 70500 | 70500 | 70600 | 70500 | 740 |
| 424 | 20240717 | 115600 | 18195124500 | 70600 | 70600 | 70600 | 70500 | 225 |
| 425 | 20240717 | 115500 | 18179252600 | 70600 | 70600 | 70600 | 70500 | 1154 |
| 426 | 20240717 | 115400 | 18097803400 | 70600 | 70700 | 70700 | 70500 | 568 |
| 427 | 20240717 | 115300 | 18057716600 | 70700 | 70600 | 70700 | 70600 | 612 |
| 428 | 20240717 | 115200 | 18014502600 | 70600 | 70700 | 70700 | 70600 | 1944 |
| 429 | 20240717 | 115100 | 17877150200 | 70700 | 70700 | 70800 | 70700 | 481 |
| 430 | 20240717 | 115000 | 17843140900 | 70800 | 70700 | 70800 | 70700 | 443 |
| 431 | 20240717 | 114900 | 17811795500 | 70700 | 70700 | 70800 | 70700 | 335 |
| 432 | 20240717 | 114800 | 17788098200 | 70700 | 70800 | 70800 | 70700 | 455 |
| 433 | 20240717 | 114700 | 17755923400 | 70800 | 70800 | 70800 | 70700 | 502 |
| 434 | 20240717 | 114600 | 17720391900 | 70700 | 70700 | 70800 | 70700 | 375 |
| 435 | 20240717 | 114500 | 17693872200 | 70700 | 70800 | 70900 | 70700 | 392 |
| 436 | 20240717 | 114400 | 17666121900 | 70900 | 70900 | 71000 | 70800 | 247 |
| 437 | 20240717 | 114300 | 17648623800 | 70900 | 70800 | 70900 | 70700 | 229 |
| 438 | 20240717 | 114200 | 17632413400 | 70800 | 70900 | 70900 | 70700 | 822 |
| 439 | 20240717 | 114100 | 17574210400 | 70900 | 70800 | 71000 | 70700 | 297 |
| 440 | 20240717 | 114000 | 17553157700 | 70800 | 70700 | 70800 | 70700 | 255 |
| 441 | 20240717 | 113900 | 17535111600 | 70700 | 70900 | 70900 | 70700 | 929 |
| 442 | 20240717 | 113800 | 17469333800 | 70900 | 70800 | 71000 | 70800 | 84 |
| 443 | 20240717 | 113700 | 17463380600 | 70800 | 70900 | 70900 | 70800 | 212 |
| 444 | 20240717 | 113600 | 17448358100 | 70800 | 70900 | 71000 | 70800 | 547 |
| 445 | 20240717 | 113500 | 17409616900 | 71000 | 70800 | 71000 | 70800 | 197 |
| 446 | 20240717 | 113400 | 17395657700 | 70900 | 70900 | 71000 | 70800 | 570 |
| 447 | 20240717 | 113300 | 17355219900 | 70900 | 71000 | 71000 | 70800 | 1154 |
| 448 | 20240717 | 113200 | 17273420500 | 70900 | 71000 | 71000 | 70900 | 316 |
| 449 | 20240717 | 113100 | 17251011300 | 70900 | 71000 | 71100 | 70900 | 349 |
| 450 | 20240717 | 113000 | 17226249400 | 71000 | 71000 | 71100 | 70900 | 881 |
| 451 | 20240717 | 112900 | 17163738700 | 71000 | 71000 | 71000 | 70900 | 181 |
| 452 | 20240717 | 112800 | 17150900000 | 71000 | 70900 | 71200 | 70900 | 218 |
| 453 | 20240717 | 112700 | 17135432400 | 70900 | 71000 | 71000 | 70900 | 504 |
| 454 | 20240717 | 112600 | 17099684000 | 71000 | 70900 | 71000 | 70900 | 172 |
| 455 | 20240717 | 112500 | 17087477400 | 71000 | 71000 | 71100 | 71000 | 462 |
| 456 | 20240717 | 112400 | 17054664700 | 71000 | 71200 | 71200 | 71000 | 504 |
| 457 | 20240717 | 112300 | 17018865500 | 71200 | 71100 | 71200 | 71100 | 262 |
| 458 | 20240717 | 112200 | 17000226500 | 71100 | 71000 | 71200 | 70900 | 239 |
| 459 | 20240717 | 112100 | 16983238300 | 71000 | 70900 | 71000 | 70900 | 756 |
| 460 | 20240717 | 112000 | 16929619000 | 70900 | 70900 | 71000 | 70800 | 344 |
| 461 | 20240717 | 111900 | 16905228700 | 71000 | 70800 | 71000 | 70800 | 264 |
| 462 | 20240717 | 111800 | 16886514700 | 70800 | 70800 | 70900 | 70800 | 538 |
| 463 | 20240717 | 111700 | 16848420700 | 70900 | 70900 | 71100 | 70800 | 432 |
| 464 | 20240717 | 111600 | 16817756100 | 70800 | 70800 | 70900 | 70700 | 884 |
| 465 | 20240717 | 111500 | 16755220300 | 70800 | 70700 | 70800 | 70600 | 942 |
| 466 | 20240717 | 111400 | 16688663000 | 70900 | 70600 | 70900 | 70600 | 533 |
| 467 | 20240717 | 111300 | 16651005900 | 70600 | 70600 | 70700 | 70600 | 322 |
| 468 | 20240717 | 111200 | 16628261900 | 70600 | 70700 | 70700 | 70600 | 939 |
| 469 | 20240717 | 111100 | 16561959400 | 70600 | 70600 | 70700 | 70600 | 291 |
| 470 | 20240717 | 111000 | 16541398300 | 70600 | 70600 | 70700 | 70600 | 236 |
| 471 | 20240717 | 110900 | 16524727900 | 70700 | 70800 | 70800 | 70600 | 719 |
| 472 | 20240717 | 110800 | 16473893600 | 70900 | 70700 | 70900 | 70700 | 168 |
| 473 | 20240717 | 110700 | 16461999800 | 70700 | 70700 | 70800 | 70600 | 363 |
| 474 | 20240717 | 110600 | 16436330700 | 70700 | 70700 | 70800 | 70600 | 1003 |
| 475 | 20240717 | 110500 | 16365439300 | 70800 | 70800 | 71000 | 70700 | 461 |
| 476 | 20240717 | 110400 | 16332762000 | 70800 | 70700 | 70800 | 70700 | 344 |
| 477 | 20240717 | 110300 | 16308422800 | 70700 | 70700 | 70800 | 70600 | 780 |
| 478 | 20240717 | 110200 | 16253305800 | 70800 | 70700 | 70800 | 70700 | 141 |
| 479 | 20240717 | 110100 | 16243334700 | 70800 | 70800 | 70800 | 70700 | 2517 |
| 480 | 20240717 | 110000 | 16065341000 | 70900 | 70700 | 70900 | 70700 | 1071 |
| 481 | 20240717 | 105900 | 15989517900 | 70800 | 70800 | 70900 | 70700 | 571 |
| 482 | 20240717 | 105800 | 15949111600 | 70800 | 70900 | 70900 | 70700 | 2352 |
| 483 | 20240717 | 105700 | 15782457000 | 70900 | 70900 | 71000 | 70800 | 1597 |
| 484 | 20240717 | 105600 | 15669263100 | 70900 | 71000 | 71000 | 70900 | 279 |
| 485 | 20240717 | 105500 | 15649455200 | 71000 | 71100 | 71200 | 70900 | 3775 |
| 486 | 20240717 | 105400 | 15381310800 | 71100 | 71100 | 71300 | 71000 | 1313 |
| 487 | 20240717 | 105300 | 15287972300 | 71100 | 71100 | 71100 | 71000 | 986 |
| 488 | 20240717 | 105200 | 15217946300 | 71000 | 71300 | 71300 | 71000 | 2790 |
| 489 | 20240717 | 105100 | 15019562000 | 71200 | 71300 | 71300 | 71200 | 2141 |
| 490 | 20240717 | 105000 | 14867015700 | 71300 | 71400 | 71500 | 71300 | 1809 |
| 491 | 20240717 | 104900 | 14737860700 | 71500 | 71400 | 71600 | 71400 | 126 |
| 492 | 20240717 | 104800 | 14728856400 | 71400 | 71500 | 71600 | 71400 | 721 |
| 493 | 20240717 | 104700 | 14677349300 | 71500 | 71500 | 71700 | 71400 | 409 |
| 494 | 20240717 | 104600 | 14648112000 | 71700 | 71400 | 71900 | 71400 | 334 |
| 495 | 20240717 | 104500 | 14624189700 | 71400 | 71500 | 71500 | 71400 | 645 |
| 496 | 20240717 | 104400 | 14578116100 | 71400 | 71400 | 71500 | 71300 | 153 |
| 497 | 20240717 | 104300 | 14567198100 | 71400 | 71300 | 71400 | 71300 | 339 |
| 498 | 20240717 | 104200 | 14543023800 | 71200 | 71300 | 71400 | 71200 | 641 |
| 499 | 20240717 | 104100 | 14497334900 | 71400 | 71300 | 71500 | 71300 | 298 |
| 500 | 20240717 | 104000 | 14476063400 | 71300 | 71300 | 71400 | 71300 | 632 |
| 501 | 20240717 | 103900 | 14430995900 | 71400 | 71500 | 71600 | 71300 | 3942 |
| 502 | 20240717 | 103800 | 14149459300 | 71600 | 71500 | 71700 | 71500 | 512 |
| 503 | 20240717 | 103700 | 14112810000 | 71500 | 71500 | 71600 | 71500 | 574 |
| 504 | 20240717 | 103600 | 14071738300 | 71500 | 71500 | 71700 | 71400 | 734 |
| 505 | 20240717 | 103500 | 14019251600 | 71600 | 71500 | 71600 | 71500 | 214 |
| 506 | 20240717 | 103400 | 14003932700 | 71600 | 71600 | 71600 | 71500 | 1225 |
| 507 | 20240717 | 103300 | 13916236800 | 71700 | 71800 | 71900 | 71500 | 562 |
| 508 | 20240717 | 103200 | 13876005000 | 71800 | 71600 | 71800 | 71600 | 451 |
| 509 | 20240717 | 103100 | 13843689700 | 71500 | 71600 | 71600 | 71500 | 2427 |
| 510 | 20240717 | 103000 | 13670037800 | 71600 | 71800 | 71800 | 71600 | 1041 |
| 511 | 20240717 | 102900 | 13595439900 | 71700 | 71800 | 71800 | 71700 | 1235 |
| 512 | 20240717 | 102800 | 13506877400 | 71800 | 71700 | 71800 | 71600 | 453 |
| 513 | 20240717 | 102700 | 13474404200 | 71800 | 71900 | 72000 | 71800 | 638 |
| 514 | 20240717 | 102600 | 13428536900 | 71800 | 71700 | 71900 | 71600 | 772 |
| 515 | 20240717 | 102500 | 13373132400 | 71700 | 71700 | 71800 | 71700 | 825 |
| 516 | 20240717 | 102400 | 13313965700 | 71700 | 71700 | 71700 | 71600 | 254 |
| 517 | 20240717 | 102300 | 13295754800 | 71700 | 71600 | 71800 | 71500 | 550 |
| 518 | 20240717 | 102200 | 13256374100 | 71600 | 71500 | 71600 | 71400 | 272 |
| 519 | 20240717 | 102100 | 13236916700 | 71400 | 71600 | 71600 | 71400 | 1493 |
| 520 | 20240717 | 102000 | 13130286600 | 71400 | 72000 | 72100 | 71400 | 9942 |
| 521 | 20240717 | 101900 | 12417383300 | 72000 | 72100 | 72200 | 72000 | 348 |
| 522 | 20240717 | 101800 | 12392301200 | 72000 | 72000 | 72100 | 71900 | 286 |
| 523 | 20240717 | 101700 | 12371721600 | 72100 | 72000 | 72100 | 71900 | 510 |
| 524 | 20240717 | 101600 | 12334978600 | 72000 | 72100 | 72100 | 71900 | 215 |
| 525 | 20240717 | 101500 | 12319501500 | 72000 | 72000 | 72100 | 72000 | 1402 |
| 526 | 20240717 | 101400 | 12218542100 | 72100 | 71900 | 72100 | 71900 | 256 |
| 527 | 20240717 | 101300 | 12200114800 | 71900 | 71700 | 71900 | 71700 | 1614 |
| 528 | 20240717 | 101200 | 12084310100 | 71800 | 71700 | 71800 | 71600 | 1058 |
| 529 | 20240717 | 101100 | 12008449300 | 71700 | 72000 | 72000 | 71600 | 6866 |
| 530 | 20240717 | 101000 | 11515285500 | 72000 | 72100 | 72100 | 71900 | 2253 |
| 531 | 20240717 | 100900 | 11353122200 | 72000 | 72200 | 72300 | 72000 | 328 |
| 532 | 20240717 | 100800 | 11329474000 | 72300 | 72300 | 72300 | 72100 | 298 |
| 533 | 20240717 | 100700 | 11307948600 | 72200 | 72100 | 72200 | 72000 | 634 |
| 534 | 20240717 | 100600 | 11262230700 | 72200 | 72200 | 72200 | 72100 | 211 |
| 535 | 20240717 | 100500 | 11247000400 | 72200 | 72200 | 72200 | 72100 | 400 |
| 536 | 20240717 | 100400 | 11218148200 | 72200 | 72200 | 72200 | 72000 | 612 |
| 537 | 20240717 | 100300 | 11173976600 | 72200 | 72400 | 72400 | 72100 | 747 |
| 538 | 20240717 | 100200 | 11120115600 | 72200 | 72000 | 72400 | 71900 | 285 |
| 539 | 20240717 | 100100 | 11099578900 | 71900 | 72000 | 72100 | 71900 | 2267 |
| 540 | 20240717 | 100000 | 10936485500 | 72200 | 72500 | 72500 | 72100 | 5463 |
| 541 | 20240717 | 095900 | 10541952000 | 72500 | 72500 | 72500 | 72400 | 197 |
| 542 | 20240717 | 095800 | 10527681600 | 72500 | 72500 | 72600 | 72400 | 771 |
| 543 | 20240717 | 095700 | 10471793900 | 72500 | 72700 | 72700 | 72500 | 2140 |
| 544 | 20240717 | 095600 | 10316382000 | 72800 | 72600 | 72800 | 72600 | 105 |
| 545 | 20240717 | 095500 | 10308752200 | 72600 | 72500 | 72700 | 72500 | 217 |
| 546 | 20240717 | 095400 | 10293003800 | 72500 | 72700 | 72700 | 72500 | 262 |
| 547 | 20240717 | 095300 | 10273979500 | 72700 | 72700 | 72700 | 72600 | 1780 |
| 548 | 20240717 | 095200 | 10144666300 | 72800 | 72800 | 72800 | 72800 | 62 |
| 549 | 20240717 | 095100 | 10140152700 | 72800 | 72900 | 72900 | 72700 | 99 |
| 550 | 20240717 | 095000 | 10132949200 | 73000 | 72800 | 73000 | 72800 | 866 |
| 551 | 20240717 | 094900 | 10069829400 | 72800 | 72700 | 72800 | 72700 | 131 |
| 552 | 20240717 | 094800 | 10060298900 | 72700 | 72700 | 72700 | 72500 | 2078 |
| 553 | 20240717 | 094700 | 9909432400 | 72700 | 72700 | 72800 | 72700 | 522 |
| 554 | 20240717 | 094600 | 9871477700 | 72700 | 72600 | 72700 | 72500 | 355 |
| 555 | 20240717 | 094500 | 9845729600 | 72600 | 73000 | 73000 | 72500 | 2764 |
| 556 | 20240717 | 094400 | 9644710100 | 73000 | 72700 | 73000 | 72600 | 834 |
| 557 | 20240717 | 094300 | 9584047900 | 72600 | 72700 | 73000 | 72600 | 3177 |
| 558 | 20240717 | 094200 | 9352918200 | 72600 | 72800 | 72800 | 72600 | 1684 |
| 559 | 20240717 | 094100 | 9230480700 | 72800 | 72700 | 72800 | 72700 | 430 |
| 560 | 20240717 | 094000 | 9199216000 | 72700 | 73100 | 73100 | 72600 | 3324 |
| 561 | 20240717 | 093900 | 8957049300 | 73100 | 73300 | 73400 | 73000 | 4443 |
| 562 | 20240717 | 093800 | 8632024700 | 73400 | 73400 | 73500 | 73300 | 1994 |
| 563 | 20240717 | 093700 | 8485715300 | 73400 | 73800 | 73800 | 73400 | 3868 |
| 564 | 20240717 | 093600 | 8201232300 | 73600 | 73700 | 73900 | 73600 | 3115 |
| 565 | 20240717 | 093500 | 7971609400 | 73900 | 73900 | 73900 | 73800 | 480 |
| 566 | 20240717 | 093400 | 7936178800 | 73900 | 73900 | 74000 | 73600 | 3361 |
| 567 | 20240717 | 093300 | 7688126900 | 73800 | 74100 | 74300 | 73800 | 3341 |
| 568 | 20240717 | 093200 | 7441065700 | 74100 | 74200 | 74300 | 73900 | 1630 |
| 569 | 20240717 | 093100 | 7320378900 | 74000 | 74300 | 74500 | 74000 | 1653 |
| 570 | 20240717 | 093000 | 7197859100 | 74400 | 74600 | 74800 | 74400 | 5900 |
| 571 | 20240717 | 092900 | 6757256900 | 74700 | 74500 | 74700 | 74500 | 2440 |
| 572 | 20240717 | 092800 | 6575193000 | 74500 | 74200 | 74600 | 74200 | 7299 |
| 573 | 20240717 | 092700 | 6032290500 | 74200 | 73900 | 74200 | 73900 | 2764 |
| 574 | 20240717 | 092600 | 5827629900 | 74000 | 74000 | 74000 | 73900 | 570 |
| 575 | 20240717 | 092500 | 5785491800 | 74000 | 73900 | 74000 | 73800 | 994 |
| 576 | 20240717 | 092400 | 5712020100 | 74000 | 74100 | 74200 | 74000 | 1204 |
| 577 | 20240717 | 092300 | 5622852100 | 74100 | 74200 | 74200 | 74100 | 250 |
| 578 | 20240717 | 092200 | 5604311600 | 74300 | 74100 | 74300 | 74000 | 1933 |
| 579 | 20240717 | 092100 | 5460976000 | 74000 | 74100 | 74100 | 74000 | 301 |
| 580 | 20240717 | 092000 | 5438698600 | 74100 | 74000 | 74100 | 74000 | 369 |
| 581 | 20240717 | 091900 | 5411390400 | 74100 | 74000 | 74100 | 73900 | 568 |
| 582 | 20240717 | 091800 | 5369371300 | 73900 | 73900 | 74000 | 73900 | 206 |
| 583 | 20240717 | 091700 | 5354141500 | 73900 | 73900 | 74000 | 73800 | 713 |
| 584 | 20240717 | 091600 | 5301424100 | 73800 | 73700 | 73900 | 73600 | 613 |
| 585 | 20240717 | 091500 | 5256183700 | 73600 | 73600 | 73700 | 73400 | 1896 |
| 586 | 20240717 | 091400 | 5116745000 | 73600 | 74000 | 74000 | 73400 | 4278 |
| 587 | 20240717 | 091300 | 4801817500 | 73900 | 74000 | 74200 | 73800 | 2769 |
| 588 | 20240717 | 091200 | 4596939500 | 74000 | 74300 | 74400 | 74000 | 1846 |
| 589 | 20240717 | 091100 | 4460131500 | 74400 | 74800 | 74800 | 74300 | 6717 |
| 590 | 20240717 | 091000 | 3959616300 | 74700 | 74400 | 74800 | 74400 | 7448 |
| 591 | 20240717 | 090900 | 3403976000 | 74500 | 74200 | 74500 | 74200 | 7792 |
| 592 | 20240717 | 090800 | 2824316800 | 74200 | 73900 | 74300 | 73700 | 7443 |
| 593 | 20240717 | 090700 | 2273109500 | 73900 | 74300 | 74400 | 73800 | 1501 |
| 594 | 20240717 | 090600 | 2161826900 | 74200 | 73800 | 74400 | 73700 | 6691 |
| 595 | 20240717 | 090500 | 1665437500 | 73800 | 73700 | 73800 | 73500 | 783 |
| 596 | 20240717 | 090400 | 1607805700 | 73700 | 74000 | 74100 | 73500 | 2472 |
| 597 | 20240717 | 090300 | 1424996700 | 74100 | 73900 | 74100 | 73600 | 2037 |
| 598 | 20240717 | 090200 | 1274424900 | 73700 | 73800 | 74000 | 73700 | 2843 |
| 599 | 20240717 | 090100 | 1064559200 | 73900 | 73900 | 74600 | 73800 | 9573 |
| 600 | 20240717 | 090000 | 354516400 | 73800 | 73000 | 73900 | 73000 | 4829 |