31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 184000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 5582 |
| 3 | 20240708 | 183900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 4 | 20240708 | 183800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 5 | 20240708 | 183700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 6 | 20240708 | 183600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 7 | 20240708 | 183500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 8 | 20240708 | 183400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 9 | 20240708 | 183300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 10 | 20240708 | 183200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 11 | 20240708 | 183100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 12 | 20240708 | 183000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 13 | 20240708 | 182900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 14 | 20240708 | 182800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 15 | 20240708 | 182700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 16 | 20240708 | 182600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 17 | 20240708 | 182500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 18 | 20240708 | 182400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 19 | 20240708 | 182300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 20 | 20240708 | 182200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 21 | 20240708 | 182100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 22 | 20240708 | 182000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 23 | 20240708 | 181900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 24 | 20240708 | 181800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 25 | 20240708 | 181700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 26 | 20240708 | 181600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 27 | 20240708 | 181500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 28 | 20240708 | 181400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 29 | 20240708 | 181300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 30 | 20240708 | 181200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 31 | 20240708 | 181100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 32 | 20240708 | 181000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 5582 |
| 33 | 20240708 | 180900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 34 | 20240708 | 180800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 35 | 20240708 | 180700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 36 | 20240708 | 180600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 37 | 20240708 | 180500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 38 | 20240708 | 180400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 39 | 20240708 | 180300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 40 | 20240708 | 180200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 41 | 20240708 | 180100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 42 | 20240708 | 180000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 43 | 20240708 | 175900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 44 | 20240708 | 175800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 45 | 20240708 | 175700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 46 | 20240708 | 175600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 47 | 20240708 | 175500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 48 | 20240708 | 175400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 49 | 20240708 | 175300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 50 | 20240708 | 175200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 51 | 20240708 | 175100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 52 | 20240708 | 175000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 53 | 20240708 | 174900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 54 | 20240708 | 174800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 55 | 20240708 | 174700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 56 | 20240708 | 174600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 57 | 20240708 | 174500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 58 | 20240708 | 174400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 59 | 20240708 | 174300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 60 | 20240708 | 174200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 61 | 20240708 | 174100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 62 | 20240708 | 174000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 5582 |
| 63 | 20240708 | 173900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 64 | 20240708 | 173800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 65 | 20240708 | 173700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 66 | 20240708 | 173600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 67 | 20240708 | 173500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 68 | 20240708 | 173400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 69 | 20240708 | 173300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 70 | 20240708 | 173200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 71 | 20240708 | 173100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 72 | 20240708 | 173000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 73 | 20240708 | 172900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 74 | 20240708 | 172800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 75 | 20240708 | 172700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 76 | 20240708 | 172600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 77 | 20240708 | 172500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 78 | 20240708 | 172400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 79 | 20240708 | 172300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 80 | 20240708 | 172200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 81 | 20240708 | 172100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 82 | 20240708 | 172000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 83 | 20240708 | 171900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 84 | 20240708 | 171800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 85 | 20240708 | 171700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 86 | 20240708 | 171600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 87 | 20240708 | 171500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 88 | 20240708 | 171400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 89 | 20240708 | 171300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 90 | 20240708 | 171200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 91 | 20240708 | 171100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 92 | 20240708 | 171000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 5582 |
| 93 | 20240708 | 170900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 94 | 20240708 | 170800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 95 | 20240708 | 170700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 96 | 20240708 | 170600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 97 | 20240708 | 170500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 98 | 20240708 | 170400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 99 | 20240708 | 170300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 100 | 20240708 | 170200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 101 | 20240708 | 170100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 102 | 20240708 | 170000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 103 | 20240708 | 165900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 104 | 20240708 | 165800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 105 | 20240708 | 165700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 106 | 20240708 | 165600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 107 | 20240708 | 165500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 108 | 20240708 | 165400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 109 | 20240708 | 165300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 110 | 20240708 | 165200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 111 | 20240708 | 165100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 112 | 20240708 | 165000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 113 | 20240708 | 164900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 114 | 20240708 | 164800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 115 | 20240708 | 164700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 116 | 20240708 | 164600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 117 | 20240708 | 164500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 118 | 20240708 | 164400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 119 | 20240708 | 164300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 120 | 20240708 | 164200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 121 | 20240708 | 164100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 122 | 20240708 | 164000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 5582 |
| 123 | 20240708 | 163900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 124 | 20240708 | 163800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 125 | 20240708 | 163700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 126 | 20240708 | 163600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 127 | 20240708 | 163500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 128 | 20240708 | 163400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 129 | 20240708 | 163300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 130 | 20240708 | 163200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 131 | 20240708 | 163100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 132 | 20240708 | 163000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 133 | 20240708 | 162900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 134 | 20240708 | 162800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 135 | 20240708 | 162700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 136 | 20240708 | 162600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 137 | 20240708 | 162500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 138 | 20240708 | 162400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 139 | 20240708 | 162300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 140 | 20240708 | 162200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 141 | 20240708 | 162100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 142 | 20240708 | 162000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 143 | 20240708 | 161900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 144 | 20240708 | 161800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 145 | 20240708 | 161700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 146 | 20240708 | 161600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 147 | 20240708 | 161500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 148 | 20240708 | 161400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 149 | 20240708 | 161300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 150 | 20240708 | 161200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 151 | 20240708 | 161100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 152 | 20240708 | 161000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 5582 |
| 153 | 20240708 | 160900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 154 | 20240708 | 160800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 155 | 20240708 | 160700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 156 | 20240708 | 160600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 157 | 20240708 | 160500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 158 | 20240708 | 160400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 159 | 20240708 | 160300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 160 | 20240708 | 160200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 161 | 20240708 | 160100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 162 | 20240708 | 160000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 163 | 20240708 | 155900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 164 | 20240708 | 155800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 165 | 20240708 | 155700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 166 | 20240708 | 155600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 167 | 20240708 | 155500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 168 | 20240708 | 155400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 169 | 20240708 | 155300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 170 | 20240708 | 155200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 171 | 20240708 | 155100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 172 | 20240708 | 155000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 173 | 20240708 | 154900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 174 | 20240708 | 154800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 175 | 20240708 | 154700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 176 | 20240708 | 154600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 177 | 20240708 | 154500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 178 | 20240708 | 154400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 179 | 20240708 | 154300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 180 | 20240708 | 154200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 181 | 20240708 | 154100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 182 | 20240708 | 154000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 5582 |
| 183 | 20240708 | 153900 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 184 | 20240708 | 153800 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 185 | 20240708 | 153700 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 186 | 20240708 | 153600 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 187 | 20240708 | 153500 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 188 | 20240708 | 153400 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 189 | 20240708 | 153300 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 190 | 20240708 | 153200 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 191 | 20240708 | 153100 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 0 |
| 192 | 20240708 | 153000 | 8598891100 | 55400 | 55400 | 55400 | 55400 | 5582 |
| 193 | 20240708 | 152900 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 194 | 20240708 | 152800 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 195 | 20240708 | 152700 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 196 | 20240708 | 152600 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 197 | 20240708 | 152500 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 198 | 20240708 | 152400 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 199 | 20240708 | 152300 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 200 | 20240708 | 152200 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 201 | 20240708 | 152100 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 202 | 20240708 | 152000 | 8289648300 | 55300 | 55300 | 55300 | 55300 | 0 |
| 203 | 20240708 | 151900 | 8289648300 | 55300 | 55300 | 55300 | 55100 | 368 |
| 204 | 20240708 | 151800 | 8269336300 | 55300 | 55100 | 55300 | 55100 | 401 |
| 205 | 20240708 | 151700 | 8247201600 | 55100 | 55300 | 55300 | 55100 | 1004 |
| 206 | 20240708 | 151600 | 8191853100 | 55200 | 55200 | 55200 | 55000 | 486 |
| 207 | 20240708 | 151500 | 8165028400 | 55200 | 55200 | 55200 | 55100 | 83 |
| 208 | 20240708 | 151400 | 8160453600 | 55200 | 55000 | 55200 | 55000 | 710 |
| 209 | 20240708 | 151300 | 8121355600 | 55000 | 55100 | 55100 | 55000 | 1524 |
| 210 | 20240708 | 151200 | 8037505600 | 55100 | 55100 | 55100 | 55100 | 114 |
| 211 | 20240708 | 151100 | 8031224200 | 55100 | 55100 | 55100 | 55100 | 133 |
| 212 | 20240708 | 151000 | 8023895900 | 55100 | 55000 | 55100 | 55000 | 252 |
| 213 | 20240708 | 150900 | 8010013000 | 55100 | 55200 | 55200 | 55100 | 1714 |
| 214 | 20240708 | 150800 | 7915440300 | 55200 | 55200 | 55300 | 55200 | 232 |
| 215 | 20240708 | 150700 | 7902633800 | 55200 | 55200 | 55300 | 55200 | 77 |
| 216 | 20240708 | 150600 | 7898380100 | 55300 | 55200 | 55300 | 55200 | 326 |
| 217 | 20240708 | 150500 | 7880359000 | 55200 | 55200 | 55300 | 55200 | 359 |
| 218 | 20240708 | 150400 | 7860540600 | 55300 | 55300 | 55300 | 55200 | 538 |
| 219 | 20240708 | 150300 | 7830793100 | 55400 | 55400 | 55500 | 55400 | 210 |
| 220 | 20240708 | 150200 | 7819158800 | 55400 | 55400 | 55700 | 55400 | 2235 |
| 221 | 20240708 | 150100 | 7695121500 | 55400 | 55500 | 55500 | 55400 | 211 |
| 222 | 20240708 | 150000 | 7683424700 | 55400 | 55300 | 55400 | 55300 | 505 |
| 223 | 20240708 | 145900 | 7655471100 | 55300 | 55300 | 55300 | 55300 | 500 |
| 224 | 20240708 | 145800 | 7627821100 | 55300 | 55300 | 55300 | 55200 | 241 |
| 225 | 20240708 | 145700 | 7614494300 | 55300 | 55300 | 55300 | 55300 | 211 |
| 226 | 20240708 | 145600 | 7602826000 | 55200 | 55300 | 55300 | 55200 | 55 |
| 227 | 20240708 | 145500 | 7599789900 | 55200 | 55200 | 55200 | 55100 | 95 |
| 228 | 20240708 | 145400 | 7594549200 | 55200 | 55200 | 55200 | 55200 | 105 |
| 229 | 20240708 | 145300 | 7588753200 | 55200 | 55200 | 55200 | 55200 | 132 |
| 230 | 20240708 | 145200 | 7581466800 | 55200 | 55300 | 55300 | 55200 | 264 |
| 231 | 20240708 | 145100 | 7566893900 | 55300 | 55200 | 55300 | 55200 | 24 |
| 232 | 20240708 | 145000 | 7565566900 | 55200 | 55400 | 55400 | 55200 | 1202 |
| 233 | 20240708 | 144900 | 7499196900 | 55400 | 55400 | 55500 | 55400 | 157 |
| 234 | 20240708 | 144800 | 7490499000 | 55400 | 55100 | 55500 | 55100 | 1100 |
| 235 | 20240708 | 144700 | 7429623300 | 55100 | 55200 | 55200 | 55100 | 33 |
| 236 | 20240708 | 144600 | 7427804300 | 55100 | 55100 | 55100 | 55100 | 67 |
| 237 | 20240708 | 144500 | 7424112600 | 55100 | 55100 | 55200 | 55100 | 362 |
| 238 | 20240708 | 144400 | 7404157800 | 55100 | 55200 | 55200 | 55100 | 269 |
| 239 | 20240708 | 144300 | 7389324400 | 55200 | 55300 | 55300 | 55200 | 26 |
| 240 | 20240708 | 144200 | 7387886700 | 55300 | 55100 | 55300 | 55100 | 141 |
| 241 | 20240708 | 144100 | 7380110700 | 55100 | 55200 | 55300 | 55100 | 373 |
| 242 | 20240708 | 144000 | 7359538400 | 55200 | 55300 | 55300 | 55200 | 86 |
| 243 | 20240708 | 143900 | 7354790500 | 55300 | 55400 | 55500 | 55300 | 232 |
| 244 | 20240708 | 143800 | 7341948700 | 55400 | 55300 | 55400 | 55300 | 204 |
| 245 | 20240708 | 143700 | 7330647600 | 55500 | 55300 | 55600 | 55300 | 779 |
| 246 | 20240708 | 143600 | 7287451700 | 55300 | 55500 | 55500 | 55300 | 677 |
| 247 | 20240708 | 143500 | 7249980100 | 55500 | 55400 | 55500 | 55400 | 63 |
| 248 | 20240708 | 143400 | 7246489700 | 55500 | 55000 | 55500 | 55000 | 942 |
| 249 | 20240708 | 143300 | 7194473700 | 55100 | 55000 | 55100 | 55000 | 104 |
| 250 | 20240708 | 143200 | 7188753500 | 55000 | 55100 | 55100 | 55000 | 44 |
| 251 | 20240708 | 143100 | 7186332500 | 55000 | 55000 | 55000 | 55000 | 88 |
| 252 | 20240708 | 143000 | 7181492500 | 55000 | 54900 | 55100 | 54900 | 47 |
| 253 | 20240708 | 142900 | 7178909500 | 55000 | 55000 | 55000 | 55000 | 313 |
| 254 | 20240708 | 142800 | 7161694500 | 55000 | 55000 | 55000 | 54900 | 102 |
| 255 | 20240708 | 142700 | 7156085800 | 55000 | 55000 | 55000 | 54900 | 128 |
| 256 | 20240708 | 142600 | 7149046900 | 55100 | 55100 | 55100 | 55000 | 47 |
| 257 | 20240708 | 142500 | 7146458500 | 55100 | 55000 | 55200 | 55000 | 673 |
| 258 | 20240708 | 142400 | 7109387600 | 54900 | 54800 | 55000 | 54800 | 232 |
| 259 | 20240708 | 142300 | 7096638500 | 54900 | 54900 | 54900 | 54900 | 15 |
| 260 | 20240708 | 142200 | 7095815000 | 55000 | 54900 | 55000 | 54900 | 151 |
| 261 | 20240708 | 142100 | 7087516000 | 54900 | 54700 | 54900 | 54700 | 88 |
| 262 | 20240708 | 142000 | 7082692100 | 54900 | 54800 | 54900 | 54800 | 313 |
| 263 | 20240708 | 141900 | 7065533100 | 55100 | 54600 | 55200 | 54400 | 1927 |
| 264 | 20240708 | 141800 | 6960066400 | 54600 | 54700 | 54700 | 54600 | 305 |
| 265 | 20240708 | 141700 | 6943413100 | 54700 | 54700 | 54700 | 54700 | 26 |
| 266 | 20240708 | 141600 | 6941990900 | 54800 | 54800 | 54800 | 54800 | 228 |
| 267 | 20240708 | 141500 | 6929496500 | 54900 | 55000 | 55000 | 54900 | 2 |
| 268 | 20240708 | 141400 | 6929386600 | 55000 | 55000 | 55000 | 54800 | 191 |
| 269 | 20240708 | 141300 | 6918899300 | 55100 | 55000 | 55100 | 55000 | 241 |
| 270 | 20240708 | 141200 | 6905625000 | 55100 | 54800 | 55100 | 54800 | 262 |
| 271 | 20240708 | 141100 | 6891230500 | 54800 | 54900 | 55000 | 54800 | 831 |
| 272 | 20240708 | 141000 | 6845683600 | 55000 | 54500 | 55000 | 54500 | 304 |
| 273 | 20240708 | 140900 | 6829019700 | 54500 | 54600 | 54600 | 54400 | 237 |
| 274 | 20240708 | 140800 | 6816107200 | 54700 | 54500 | 54700 | 54500 | 98 |
| 275 | 20240708 | 140700 | 6810756600 | 54500 | 54400 | 54500 | 54400 | 633 |
| 276 | 20240708 | 140600 | 6776280000 | 54400 | 54500 | 54500 | 54400 | 303 |
| 277 | 20240708 | 140500 | 6759782100 | 54500 | 54800 | 54800 | 54500 | 795 |
| 278 | 20240708 | 140400 | 6716384400 | 54800 | 54900 | 54900 | 54800 | 228 |
| 279 | 20240708 | 140300 | 6703878300 | 54700 | 55000 | 55000 | 54700 | 59 |
| 280 | 20240708 | 140200 | 6700644300 | 54900 | 54900 | 54900 | 54800 | 182 |
| 281 | 20240708 | 140100 | 6690661800 | 54900 | 54800 | 54900 | 54700 | 99 |
| 282 | 20240708 | 140000 | 6685230100 | 54900 | 54900 | 54900 | 54800 | 195 |
| 283 | 20240708 | 135900 | 6674530000 | 55000 | 54700 | 55100 | 54700 | 645 |
| 284 | 20240708 | 135800 | 6639075400 | 54700 | 54800 | 55000 | 54700 | 323 |
| 285 | 20240708 | 135700 | 6621364300 | 54600 | 54600 | 55000 | 54600 | 1306 |
| 286 | 20240708 | 135600 | 6549761600 | 54700 | 54900 | 54900 | 54600 | 768 |
| 287 | 20240708 | 135500 | 6507641200 | 54700 | 54800 | 55200 | 54700 | 1153 |
| 288 | 20240708 | 135400 | 6444243600 | 54800 | 54700 | 54800 | 54600 | 566 |
| 289 | 20240708 | 135300 | 6413298500 | 54600 | 54800 | 55000 | 54600 | 943 |
| 290 | 20240708 | 135200 | 6361598800 | 54900 | 54900 | 54900 | 54500 | 2110 |
| 291 | 20240708 | 135100 | 6246152200 | 54900 | 55100 | 55200 | 54900 | 1149 |
| 292 | 20240708 | 135000 | 6182925400 | 55200 | 55400 | 55700 | 55100 | 728 |
| 293 | 20240708 | 134900 | 6142618600 | 55400 | 55200 | 55900 | 55200 | 1830 |
| 294 | 20240708 | 134800 | 6041081200 | 55200 | 55500 | 55700 | 55000 | 2408 |
| 295 | 20240708 | 134700 | 5908146900 | 55500 | 56100 | 56300 | 55400 | 4631 |
| 296 | 20240708 | 134600 | 5649570500 | 56000 | 55500 | 56100 | 55400 | 4635 |
| 297 | 20240708 | 134500 | 5391148700 | 55400 | 55900 | 55900 | 55300 | 2896 |
| 298 | 20240708 | 134400 | 5230060800 | 55900 | 54900 | 56300 | 54900 | 17597 |
| 299 | 20240708 | 134300 | 4251916100 | 54800 | 54600 | 54800 | 54500 | 1892 |
| 300 | 20240708 | 134200 | 4148346900 | 54600 | 54600 | 54700 | 54600 | 303 |
| 301 | 20240708 | 134100 | 4131802800 | 54600 | 54700 | 54800 | 54600 | 551 |
| 302 | 20240708 | 134000 | 4101664600 | 54700 | 54800 | 54800 | 54700 | 634 |
| 303 | 20240708 | 133900 | 4066944700 | 54800 | 54700 | 54800 | 54600 | 625 |
| 304 | 20240708 | 133800 | 4032768000 | 54600 | 54500 | 54700 | 54400 | 721 |
| 305 | 20240708 | 133700 | 3993423400 | 54500 | 54400 | 54500 | 54400 | 142 |
| 306 | 20240708 | 133600 | 3985691500 | 54500 | 54500 | 54500 | 54500 | 141 |
| 307 | 20240708 | 133500 | 3978007000 | 54400 | 54400 | 54400 | 54300 | 471 |
| 308 | 20240708 | 133400 | 3952386100 | 54300 | 54400 | 54400 | 54300 | 22 |
| 309 | 20240708 | 133300 | 3951189700 | 54300 | 54300 | 54300 | 54300 | 88 |
| 310 | 20240708 | 133200 | 3946411300 | 54300 | 54300 | 54300 | 54300 | 104 |
| 311 | 20240708 | 133100 | 3940764100 | 54300 | 54300 | 54300 | 54300 | 22 |
| 312 | 20240708 | 133000 | 3939569500 | 54200 | 54200 | 54300 | 54200 | 83 |
| 313 | 20240708 | 132900 | 3935070700 | 54200 | 54200 | 54200 | 54200 | 66 |
| 314 | 20240708 | 132800 | 3931493500 | 54100 | 54100 | 54100 | 54100 | 14 |
| 315 | 20240708 | 132700 | 3930736100 | 54100 | 54100 | 54100 | 54100 | 9 |
| 316 | 20240708 | 132600 | 3930249200 | 54100 | 54100 | 54100 | 54100 | 62 |
| 317 | 20240708 | 132500 | 3926895000 | 54000 | 54100 | 54100 | 54000 | 64 |
| 318 | 20240708 | 132400 | 3923437600 | 53900 | 54200 | 54200 | 53900 | 14 |
| 319 | 20240708 | 132300 | 3922682700 | 53900 | 53900 | 54100 | 53900 | 471 |
| 320 | 20240708 | 132200 | 3897247700 | 53900 | 54100 | 54100 | 53900 | 26 |
| 321 | 20240708 | 132100 | 3895843200 | 53900 | 54100 | 54100 | 53900 | 26 |
| 322 | 20240708 | 132000 | 3894438400 | 54100 | 54200 | 54200 | 54100 | 27 |
| 323 | 20240708 | 131900 | 3892976100 | 54200 | 54300 | 54300 | 54200 | 10 |
| 324 | 20240708 | 131800 | 3892433800 | 54200 | 54200 | 54200 | 54100 | 59 |
| 325 | 20240708 | 131700 | 3889236800 | 54200 | 54200 | 54300 | 54200 | 205 |
| 326 | 20240708 | 131600 | 3878123900 | 54200 | 54400 | 54400 | 54200 | 220 |
| 327 | 20240708 | 131500 | 3866191400 | 54400 | 54600 | 54600 | 54400 | 359 |
| 328 | 20240708 | 131400 | 3846623800 | 54600 | 54600 | 54600 | 54500 | 136 |
| 329 | 20240708 | 131300 | 3839198300 | 54600 | 54300 | 54600 | 54300 | 2723 |
| 330 | 20240708 | 131200 | 3690886400 | 54300 | 54300 | 54300 | 54200 | 24 |
| 331 | 20240708 | 131100 | 3689583300 | 54300 | 54200 | 54300 | 54200 | 84 |
| 332 | 20240708 | 131000 | 3685022300 | 54200 | 54200 | 54200 | 54200 | 25 |
| 333 | 20240708 | 130900 | 3683667300 | 54200 | 54200 | 54200 | 54200 | 18 |
| 334 | 20240708 | 130800 | 3682691700 | 54200 | 54300 | 54300 | 54200 | 43 |
| 335 | 20240708 | 130700 | 3680359800 | 54300 | 54200 | 54300 | 54200 | 477 |
| 336 | 20240708 | 130600 | 3654469800 | 54100 | 53900 | 54200 | 53900 | 1370 |
| 337 | 20240708 | 130500 | 3580432000 | 53900 | 53900 | 53900 | 53900 | 16 |
| 338 | 20240708 | 130400 | 3579569600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 339 | 20240708 | 130300 | 3579569600 | 53900 | 54000 | 54000 | 53900 | 2 |
| 340 | 20240708 | 130200 | 3579461700 | 54000 | 54000 | 54000 | 54000 | 20 |
| 341 | 20240708 | 130100 | 3578381700 | 54000 | 53900 | 54000 | 53900 | 146 |
| 342 | 20240708 | 130000 | 3570512200 | 53800 | 53800 | 53800 | 53800 | 1 |
| 343 | 20240708 | 125900 | 3570458400 | 53800 | 53800 | 53800 | 53800 | 0 |
| 344 | 20240708 | 125800 | 3570458400 | 53800 | 53800 | 53800 | 53700 | 76 |
| 345 | 20240708 | 125700 | 3566370700 | 53800 | 53800 | 53800 | 53800 | 46 |
| 346 | 20240708 | 125600 | 3563895900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 347 | 20240708 | 125500 | 3563895900 | 53700 | 53700 | 53700 | 53700 | 0 |
| 348 | 20240708 | 125400 | 3563895900 | 53700 | 53600 | 53700 | 53600 | 20 |
| 349 | 20240708 | 125300 | 3562822900 | 53600 | 53600 | 53600 | 53600 | 55 |
| 350 | 20240708 | 125200 | 3559874900 | 53700 | 53700 | 53700 | 53700 | 73 |
| 351 | 20240708 | 125100 | 3555954800 | 53700 | 53700 | 53700 | 53700 | 10 |
| 352 | 20240708 | 125000 | 3555417800 | 53700 | 53700 | 53700 | 53700 | 1 |
| 353 | 20240708 | 124900 | 3555364100 | 53600 | 53700 | 53700 | 53600 | 200 |
| 354 | 20240708 | 124800 | 3544641400 | 53800 | 53700 | 53800 | 53700 | 47 |
| 355 | 20240708 | 124700 | 3542117400 | 53700 | 53700 | 53700 | 53700 | 84 |
| 356 | 20240708 | 124600 | 3537606600 | 53600 | 53700 | 53700 | 53600 | 139 |
| 357 | 20240708 | 124500 | 3530143900 | 53700 | 53700 | 53700 | 53700 | 2 |
| 358 | 20240708 | 124400 | 3530036500 | 53700 | 53700 | 53700 | 53700 | 38 |
| 359 | 20240708 | 124300 | 3527995900 | 53700 | 53700 | 53700 | 53700 | 1 |
| 360 | 20240708 | 124200 | 3527942200 | 53700 | 53700 | 53700 | 53700 | 92 |
| 361 | 20240708 | 124100 | 3523001800 | 53700 | 53800 | 53800 | 53700 | 6 |
| 362 | 20240708 | 124000 | 3522679100 | 53800 | 53800 | 53800 | 53800 | 21 |
| 363 | 20240708 | 123900 | 3521549300 | 53800 | 53800 | 53800 | 53800 | 0 |
| 364 | 20240708 | 123800 | 3521549300 | 53800 | 53900 | 53900 | 53800 | 119 |
| 365 | 20240708 | 123700 | 3515145400 | 53800 | 53800 | 53800 | 53800 | 100 |
| 366 | 20240708 | 123600 | 3509765400 | 53800 | 53800 | 53800 | 53800 | 12 |
| 367 | 20240708 | 123500 | 3509119800 | 53800 | 53800 | 53800 | 53800 | 97 |
| 368 | 20240708 | 123400 | 3503901200 | 53800 | 53800 | 53800 | 53800 | 21 |
| 369 | 20240708 | 123300 | 3502771400 | 53800 | 53800 | 53800 | 53800 | 21 |
| 370 | 20240708 | 123200 | 3501641600 | 53800 | 53800 | 53800 | 53800 | 21 |
| 371 | 20240708 | 123100 | 3500511800 | 53800 | 53900 | 53900 | 53800 | 118 |
| 372 | 20240708 | 123000 | 3494158500 | 54000 | 54000 | 54000 | 54000 | 1 |
| 373 | 20240708 | 122900 | 3494104500 | 54000 | 54000 | 54000 | 54000 | 1 |
| 374 | 20240708 | 122800 | 3494050500 | 54000 | 54000 | 54000 | 54000 | 10 |
| 375 | 20240708 | 122700 | 3493510500 | 54000 | 54000 | 54000 | 53900 | 42 |
| 376 | 20240708 | 122600 | 3491244400 | 54000 | 54000 | 54100 | 54000 | 1038 |
| 377 | 20240708 | 122500 | 3435174900 | 54000 | 53900 | 54000 | 53900 | 853 |
| 378 | 20240708 | 122400 | 3389138500 | 53900 | 53900 | 53900 | 53900 | 0 |
| 379 | 20240708 | 122300 | 3389138500 | 53900 | 53900 | 53900 | 53900 | 535 |
| 380 | 20240708 | 122200 | 3360302000 | 54000 | 54000 | 54000 | 54000 | 1 |
| 381 | 20240708 | 122100 | 3360248000 | 54000 | 54000 | 54000 | 54000 | 0 |
| 382 | 20240708 | 122000 | 3360248000 | 54000 | 53900 | 54000 | 53900 | 13 |
| 383 | 20240708 | 121900 | 3359547100 | 53900 | 53900 | 53900 | 53900 | 55 |
| 384 | 20240708 | 121800 | 3356582600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 385 | 20240708 | 121700 | 3356582600 | 53900 | 53900 | 53900 | 53900 | 0 |
| 386 | 20240708 | 121600 | 3356582600 | 53900 | 53900 | 53900 | 53900 | 345 |
| 387 | 20240708 | 121500 | 3337987100 | 53900 | 53800 | 53900 | 53800 | 62 |
| 388 | 20240708 | 121400 | 3334645500 | 53800 | 53800 | 53800 | 53800 | 2 |
| 389 | 20240708 | 121300 | 3334537900 | 53800 | 53800 | 53800 | 53800 | 12 |
| 390 | 20240708 | 121200 | 3333892300 | 53800 | 53800 | 53800 | 53800 | 1 |
| 391 | 20240708 | 121100 | 3333838500 | 53900 | 53900 | 53900 | 53900 | 188 |
| 392 | 20240708 | 121000 | 3323705300 | 53900 | 53900 | 53900 | 53800 | 112 |
| 393 | 20240708 | 120900 | 3317670300 | 53900 | 53900 | 53900 | 53900 | 146 |
| 394 | 20240708 | 120800 | 3309800900 | 53900 | 53900 | 53900 | 53900 | 100 |
| 395 | 20240708 | 120700 | 3304410900 | 53900 | 54000 | 54000 | 53900 | 56 |
| 396 | 20240708 | 120600 | 3301392200 | 53900 | 53900 | 53900 | 53900 | 43 |
| 397 | 20240708 | 120500 | 3299074500 | 53800 | 53900 | 53900 | 53800 | 43 |
| 398 | 20240708 | 120400 | 3296758500 | 53900 | 53900 | 53900 | 53900 | 10 |
| 399 | 20240708 | 120300 | 3296219500 | 53900 | 53900 | 53900 | 53900 | 118 |
| 400 | 20240708 | 120200 | 3289859300 | 53900 | 53900 | 53900 | 53900 | 2 |
| 401 | 20240708 | 120100 | 3289751500 | 53800 | 53800 | 53800 | 53800 | 20 |
| 402 | 20240708 | 120000 | 3288675500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 403 | 20240708 | 115900 | 3288675500 | 53800 | 53800 | 53800 | 53800 | 110 |
| 404 | 20240708 | 115800 | 3282757500 | 53800 | 53800 | 53800 | 53800 | 0 |
| 405 | 20240708 | 115700 | 3282757500 | 53800 | 53800 | 53800 | 53800 | 110 |
| 406 | 20240708 | 115600 | 3276839500 | 53800 | 53800 | 53800 | 53800 | 90 |
| 407 | 20240708 | 115500 | 3271997500 | 53900 | 53900 | 53900 | 53900 | 36 |
| 408 | 20240708 | 115400 | 3270057100 | 54000 | 53900 | 54000 | 53900 | 4 |
| 409 | 20240708 | 115300 | 3269841300 | 54000 | 54000 | 54000 | 54000 | 0 |
| 410 | 20240708 | 115200 | 3269841300 | 54000 | 53800 | 54000 | 53800 | 1002 |
| 411 | 20240708 | 115100 | 3215752500 | 53700 | 53800 | 53800 | 53700 | 66 |
| 412 | 20240708 | 115000 | 3212202600 | 53900 | 53900 | 54000 | 53800 | 168 |
| 413 | 20240708 | 114900 | 3203145400 | 53900 | 53900 | 53900 | 53900 | 4 |
| 414 | 20240708 | 114800 | 3202929800 | 53900 | 53900 | 53900 | 53900 | 5 |
| 415 | 20240708 | 114700 | 3202660300 | 53700 | 53800 | 53800 | 53700 | 465 |
| 416 | 20240708 | 114600 | 3177651100 | 53800 | 53900 | 53900 | 53800 | 333 |
| 417 | 20240708 | 114500 | 3159702700 | 53900 | 54000 | 54000 | 53900 | 12 |
| 418 | 20240708 | 114400 | 3159055700 | 54000 | 54000 | 54000 | 54000 | 44 |
| 419 | 20240708 | 114300 | 3156679700 | 54000 | 53900 | 54000 | 53900 | 134 |
| 420 | 20240708 | 114200 | 3149457000 | 53800 | 53800 | 53800 | 53800 | 2 |
| 421 | 20240708 | 114100 | 3149349400 | 53800 | 53800 | 53800 | 53800 | 0 |
| 422 | 20240708 | 114000 | 3149349400 | 53800 | 53700 | 54000 | 53700 | 1102 |
| 423 | 20240708 | 113900 | 3089925000 | 53700 | 53600 | 53700 | 53600 | 63 |
| 424 | 20240708 | 113800 | 3086548000 | 53600 | 53600 | 53600 | 53600 | 43 |
| 425 | 20240708 | 113700 | 3084243200 | 53600 | 53600 | 53700 | 53600 | 16 |
| 426 | 20240708 | 113600 | 3083385400 | 53600 | 53700 | 53700 | 53600 | 25 |
| 427 | 20240708 | 113500 | 3082043900 | 53600 | 53600 | 53600 | 53600 | 67 |
| 428 | 20240708 | 113400 | 3078452700 | 53700 | 53600 | 53700 | 53600 | 59 |
| 429 | 20240708 | 113300 | 3075286500 | 53600 | 53600 | 53600 | 53600 | 39 |
| 430 | 20240708 | 113200 | 3073196100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 431 | 20240708 | 113100 | 3073196100 | 53600 | 53600 | 53600 | 53600 | 94 |
| 432 | 20240708 | 113000 | 3068157700 | 53500 | 53500 | 53500 | 53500 | 21 |
| 433 | 20240708 | 112900 | 3067034200 | 53500 | 53600 | 53600 | 53500 | 38 |
| 434 | 20240708 | 112800 | 3064999300 | 53600 | 53600 | 53600 | 53600 | 84 |
| 435 | 20240708 | 112700 | 3060496900 | 53600 | 53600 | 53600 | 53600 | 55 |
| 436 | 20240708 | 112600 | 3057548900 | 53500 | 53600 | 53600 | 53500 | 2 |
| 437 | 20240708 | 112500 | 3057441800 | 53600 | 53600 | 53600 | 53600 | 3 |
| 438 | 20240708 | 112400 | 3057281000 | 53500 | 53500 | 53500 | 53500 | 17 |
| 439 | 20240708 | 112300 | 3056371500 | 53600 | 53600 | 53600 | 53600 | 130 |
| 440 | 20240708 | 112200 | 3049403500 | 53600 | 53600 | 53600 | 53600 | 0 |
| 441 | 20240708 | 112100 | 3049403500 | 53600 | 53600 | 53600 | 53600 | 45 |
| 442 | 20240708 | 112000 | 3046991500 | 53600 | 53600 | 53600 | 53600 | 312 |
| 443 | 20240708 | 111900 | 3030268300 | 53600 | 53600 | 53600 | 53600 | 37 |
| 444 | 20240708 | 111800 | 3028285100 | 53500 | 53500 | 53500 | 53500 | 14 |
| 445 | 20240708 | 111700 | 3027536100 | 53600 | 53600 | 53600 | 53600 | 1 |
| 446 | 20240708 | 111600 | 3027482500 | 53600 | 53600 | 53600 | 53600 | 62 |
| 447 | 20240708 | 111500 | 3024159300 | 53700 | 53700 | 53700 | 53700 | 6 |
| 448 | 20240708 | 111400 | 3023837100 | 53700 | 53600 | 53700 | 53600 | 37 |
| 449 | 20240708 | 111300 | 3021852300 | 53600 | 53600 | 53600 | 53600 | 8 |
| 450 | 20240708 | 111200 | 3021423500 | 53600 | 53600 | 53600 | 53600 | 406 |
| 451 | 20240708 | 111100 | 2999661900 | 53600 | 53600 | 53600 | 53600 | 2 |
| 452 | 20240708 | 111000 | 2999554700 | 53600 | 53600 | 53600 | 53600 | 123 |
| 453 | 20240708 | 110900 | 2992961900 | 53600 | 53600 | 53600 | 53600 | 7 |
| 454 | 20240708 | 110800 | 2992586700 | 53600 | 53600 | 53600 | 53600 | 1 |
| 455 | 20240708 | 110700 | 2992533100 | 53600 | 53600 | 53600 | 53600 | 0 |
| 456 | 20240708 | 110600 | 2992533100 | 53600 | 53600 | 53600 | 53600 | 103 |
| 457 | 20240708 | 110500 | 2987012300 | 53700 | 53700 | 53700 | 53700 | 21 |
| 458 | 20240708 | 110400 | 2985884600 | 53600 | 53600 | 53600 | 53600 | 1 |
| 459 | 20240708 | 110300 | 2985831000 | 53800 | 53800 | 53800 | 53800 | 39 |
| 460 | 20240708 | 110200 | 2983732800 | 53900 | 53600 | 53900 | 53600 | 203 |
| 461 | 20240708 | 110100 | 2972806700 | 53600 | 53700 | 53700 | 53600 | 126 |
| 462 | 20240708 | 110000 | 2966043100 | 53600 | 53500 | 53600 | 53300 | 732 |
| 463 | 20240708 | 105900 | 2926847400 | 53500 | 53600 | 53600 | 53500 | 20 |
| 464 | 20240708 | 105800 | 2925775700 | 53600 | 53600 | 53600 | 53600 | 32 |
| 465 | 20240708 | 105700 | 2924060500 | 53600 | 53600 | 53600 | 53500 | 121 |
| 466 | 20240708 | 105600 | 2917580200 | 53600 | 53600 | 53600 | 53600 | 33 |
| 467 | 20240708 | 105500 | 2915811400 | 53600 | 53600 | 53600 | 53600 | 18 |
| 468 | 20240708 | 105400 | 2914846600 | 53600 | 53700 | 53700 | 53600 | 205 |
| 469 | 20240708 | 105300 | 2903841300 | 53700 | 53800 | 53900 | 53700 | 98 |
| 470 | 20240708 | 105200 | 2898562900 | 53900 | 53800 | 53900 | 53800 | 337 |
| 471 | 20240708 | 105100 | 2880400000 | 53800 | 53700 | 53800 | 53700 | 318 |
| 472 | 20240708 | 105000 | 2863311600 | 53800 | 53700 | 53800 | 53600 | 405 |
| 473 | 20240708 | 104900 | 2841549400 | 53700 | 53300 | 53700 | 53300 | 1145 |
| 474 | 20240708 | 104800 | 2780280800 | 53300 | 53100 | 53300 | 53000 | 162 |
| 475 | 20240708 | 104700 | 2771658400 | 53000 | 53000 | 53000 | 53000 | 115 |
| 476 | 20240708 | 104600 | 2765563400 | 53000 | 53000 | 53000 | 53000 | 0 |
| 477 | 20240708 | 104500 | 2765563400 | 53000 | 53000 | 53000 | 53000 | 9 |
| 478 | 20240708 | 104400 | 2765086400 | 53100 | 53100 | 53200 | 53100 | 55 |
| 479 | 20240708 | 104300 | 2762161700 | 53200 | 53300 | 53300 | 53200 | 199 |
| 480 | 20240708 | 104200 | 2751568800 | 53300 | 53300 | 53300 | 53300 | 22 |
| 481 | 20240708 | 104100 | 2750396200 | 53200 | 53200 | 53200 | 53200 | 2 |
| 482 | 20240708 | 104000 | 2750289800 | 53200 | 53200 | 53200 | 53200 | 51 |
| 483 | 20240708 | 103900 | 2747576600 | 53200 | 53200 | 53200 | 53200 | 47 |
| 484 | 20240708 | 103800 | 2745076200 | 53100 | 53100 | 53100 | 53100 | 0 |
| 485 | 20240708 | 103700 | 2745076200 | 53100 | 53200 | 53200 | 53100 | 215 |
| 486 | 20240708 | 103600 | 2733640700 | 53100 | 53100 | 53100 | 53100 | 58 |
| 487 | 20240708 | 103500 | 2730560900 | 53100 | 53100 | 53100 | 53100 | 14 |
| 488 | 20240708 | 103400 | 2729817500 | 53100 | 53000 | 53100 | 53000 | 103 |
| 489 | 20240708 | 103300 | 2724353700 | 53000 | 53100 | 53100 | 53000 | 3 |
| 490 | 20240708 | 103200 | 2724194500 | 53000 | 53000 | 53000 | 53000 | 20 |
| 491 | 20240708 | 103100 | 2723134500 | 53100 | 53000 | 53100 | 53000 | 61 |
| 492 | 20240708 | 103000 | 2719896900 | 53000 | 53000 | 53000 | 53000 | 16 |
| 493 | 20240708 | 102900 | 2719048900 | 53200 | 53200 | 53200 | 53200 | 2 |
| 494 | 20240708 | 102800 | 2718942500 | 53200 | 53000 | 53200 | 53000 | 11 |
| 495 | 20240708 | 102700 | 2718357500 | 53200 | 53000 | 53200 | 53000 | 318 |
| 496 | 20240708 | 102600 | 2701485700 | 53000 | 52800 | 53000 | 52800 | 77 |
| 497 | 20240708 | 102500 | 2697412900 | 52800 | 52800 | 52800 | 52800 | 8 |
| 498 | 20240708 | 102400 | 2696990500 | 52800 | 52800 | 52800 | 52800 | 1 |
| 499 | 20240708 | 102300 | 2696937700 | 52800 | 52800 | 52800 | 52800 | 0 |
| 500 | 20240708 | 102200 | 2696937700 | 52800 | 52800 | 52800 | 52800 | 76 |
| 501 | 20240708 | 102100 | 2692924900 | 52700 | 52700 | 52700 | 52700 | 30 |
| 502 | 20240708 | 102000 | 2691343900 | 52700 | 52700 | 52700 | 52700 | 29 |
| 503 | 20240708 | 101900 | 2689815600 | 52900 | 52600 | 52900 | 52600 | 2 |
| 504 | 20240708 | 101800 | 2689710100 | 53000 | 52800 | 53000 | 52500 | 76 |
| 505 | 20240708 | 101700 | 2685708500 | 52800 | 52600 | 52800 | 52500 | 90 |
| 506 | 20240708 | 101600 | 2680967800 | 52500 | 52500 | 52500 | 52500 | 0 |
| 507 | 20240708 | 101500 | 2680967800 | 52500 | 52700 | 52700 | 52500 | 168 |
| 508 | 20240708 | 101400 | 2672140400 | 52700 | 52700 | 52700 | 52700 | 41 |
| 509 | 20240708 | 101300 | 2669979700 | 52800 | 52700 | 52800 | 52700 | 147 |
| 510 | 20240708 | 101200 | 2662231800 | 52700 | 52500 | 52700 | 52500 | 33 |
| 511 | 20240708 | 101100 | 2660496900 | 52500 | 52600 | 52600 | 52500 | 775 |
| 512 | 20240708 | 101000 | 2619809300 | 52700 | 52600 | 52800 | 52400 | 726 |
| 513 | 20240708 | 100900 | 2581550200 | 52800 | 52400 | 52800 | 52300 | 90 |
| 514 | 20240708 | 100800 | 2576838400 | 52400 | 52500 | 52600 | 52300 | 610 |
| 515 | 20240708 | 100700 | 2544852900 | 52600 | 52600 | 52600 | 52500 | 284 |
| 516 | 20240708 | 100600 | 2529914800 | 52600 | 52700 | 52700 | 52500 | 333 |
| 517 | 20240708 | 100500 | 2512401600 | 52700 | 52800 | 52800 | 52700 | 496 |
| 518 | 20240708 | 100400 | 2486240300 | 52800 | 52800 | 52900 | 52800 | 71 |
| 519 | 20240708 | 100300 | 2482491300 | 52800 | 53100 | 53100 | 52800 | 469 |
| 520 | 20240708 | 100200 | 2457676600 | 52900 | 53200 | 53200 | 52900 | 560 |
| 521 | 20240708 | 100100 | 2427954500 | 53200 | 53300 | 53300 | 53200 | 99 |
| 522 | 20240708 | 100000 | 2422684700 | 53200 | 53200 | 53200 | 53100 | 87 |
| 523 | 20240708 | 095900 | 2418057200 | 53100 | 53200 | 53200 | 53100 | 110 |
| 524 | 20240708 | 095800 | 2412215500 | 53100 | 53100 | 53200 | 53100 | 19 |
| 525 | 20240708 | 095700 | 2411206000 | 53100 | 53300 | 53300 | 53100 | 474 |
| 526 | 20240708 | 095600 | 2386013100 | 53300 | 53400 | 53400 | 53300 | 437 |
| 527 | 20240708 | 095500 | 2362720700 | 53300 | 53300 | 53300 | 53300 | 26 |
| 528 | 20240708 | 095400 | 2361334900 | 53300 | 53500 | 53500 | 53300 | 220 |
| 529 | 20240708 | 095300 | 2349586600 | 53500 | 53600 | 53700 | 53500 | 182 |
| 530 | 20240708 | 095200 | 2339848000 | 53700 | 53600 | 53700 | 53500 | 71 |
| 531 | 20240708 | 095100 | 2336042300 | 53600 | 53500 | 53600 | 53500 | 144 |
| 532 | 20240708 | 095000 | 2328325800 | 53600 | 53600 | 53700 | 53500 | 213 |
| 533 | 20240708 | 094900 | 2316905600 | 53700 | 53600 | 53700 | 53600 | 908 |
| 534 | 20240708 | 094800 | 2268148600 | 53500 | 53600 | 53600 | 53500 | 107 |
| 535 | 20240708 | 094700 | 2262413900 | 53500 | 53300 | 53500 | 53300 | 1705 |
| 536 | 20240708 | 094600 | 2171338000 | 53300 | 53400 | 53400 | 53300 | 385 |
| 537 | 20240708 | 094500 | 2150780700 | 53400 | 53400 | 53400 | 53400 | 50 |
| 538 | 20240708 | 094400 | 2148110700 | 53300 | 53400 | 53400 | 53300 | 39 |
| 539 | 20240708 | 094300 | 2146031200 | 53400 | 53400 | 53400 | 53400 | 204 |
| 540 | 20240708 | 094200 | 2135137600 | 53300 | 53300 | 53300 | 53300 | 112 |
| 541 | 20240708 | 094100 | 2129168000 | 53300 | 53400 | 53400 | 53300 | 397 |
| 542 | 20240708 | 094000 | 2107989400 | 53400 | 53400 | 53400 | 53400 | 65 |
| 543 | 20240708 | 093900 | 2104518400 | 53500 | 53200 | 53500 | 53200 | 167 |
| 544 | 20240708 | 093800 | 2095594400 | 53200 | 53200 | 53200 | 53200 | 34 |
| 545 | 20240708 | 093700 | 2093785600 | 53500 | 53400 | 53500 | 53400 | 597 |
| 546 | 20240708 | 093600 | 2061857900 | 53300 | 53100 | 53300 | 53100 | 172 |
| 547 | 20240708 | 093500 | 2052699300 | 53000 | 53200 | 53300 | 53000 | 641 |
| 548 | 20240708 | 093400 | 2018676900 | 53200 | 53000 | 53300 | 53000 | 94 |
| 549 | 20240708 | 093300 | 2013682300 | 53000 | 52900 | 53100 | 52900 | 33 |
| 550 | 20240708 | 093200 | 2011932300 | 52900 | 53100 | 53100 | 52900 | 168 |
| 551 | 20240708 | 093100 | 2003035900 | 53200 | 53100 | 53200 | 52800 | 933 |
| 552 | 20240708 | 093000 | 1953623000 | 53100 | 53100 | 53400 | 53100 | 44 |
| 553 | 20240708 | 092900 | 1951286300 | 53100 | 53200 | 53200 | 53100 | 194 |
| 554 | 20240708 | 092800 | 1940967500 | 53500 | 53300 | 53500 | 53300 | 302 |
| 555 | 20240708 | 092700 | 1924850000 | 53200 | 53300 | 53300 | 53100 | 153 |
| 556 | 20240708 | 092600 | 1916721000 | 53300 | 53500 | 53500 | 53300 | 126 |
| 557 | 20240708 | 092500 | 1909987300 | 53300 | 53100 | 53300 | 53100 | 123 |
| 558 | 20240708 | 092400 | 1903433000 | 53300 | 53300 | 53400 | 53100 | 840 |
| 559 | 20240708 | 092300 | 1858704500 | 53300 | 53300 | 53400 | 53300 | 67 |
| 560 | 20240708 | 092200 | 1855130300 | 53300 | 53400 | 53500 | 53300 | 53 |
| 561 | 20240708 | 092100 | 1852303700 | 53500 | 53500 | 53500 | 53200 | 170 |
| 562 | 20240708 | 092000 | 1843225900 | 53500 | 53400 | 53500 | 53200 | 518 |
| 563 | 20240708 | 091900 | 1815554400 | 53400 | 53500 | 53800 | 53200 | 791 |
| 564 | 20240708 | 091800 | 1773314500 | 53400 | 53000 | 53500 | 52900 | 401 |
| 565 | 20240708 | 091700 | 1751977900 | 52800 | 52700 | 53100 | 52600 | 358 |
| 566 | 20240708 | 091600 | 1733025300 | 52700 | 53300 | 53300 | 52700 | 1326 |
| 567 | 20240708 | 091500 | 1662842600 | 53300 | 53400 | 53900 | 53100 | 840 |
| 568 | 20240708 | 091400 | 1618056700 | 53500 | 53900 | 53900 | 53500 | 276 |
| 569 | 20240708 | 091300 | 1603239600 | 54000 | 54100 | 54100 | 53400 | 1599 |
| 570 | 20240708 | 091200 | 1517171500 | 54200 | 54300 | 54500 | 54100 | 1960 |
| 571 | 20240708 | 091100 | 1410777200 | 54300 | 54700 | 54800 | 54300 | 1875 |
| 572 | 20240708 | 091000 | 1308604800 | 54800 | 54700 | 54800 | 54500 | 2700 |
| 573 | 20240708 | 090900 | 1160964500 | 54600 | 54400 | 54800 | 54200 | 1255 |
| 574 | 20240708 | 090800 | 1092563600 | 54400 | 54200 | 54600 | 54200 | 3730 |
| 575 | 20240708 | 090700 | 889909300 | 54300 | 53900 | 54300 | 53900 | 2505 |
| 576 | 20240708 | 090600 | 754337600 | 53900 | 54000 | 54100 | 53700 | 2256 |
| 577 | 20240708 | 090500 | 632660600 | 54100 | 53200 | 54100 | 53200 | 4592 |
| 578 | 20240708 | 090400 | 385685400 | 53300 | 52800 | 53300 | 52800 | 780 |
| 579 | 20240708 | 090300 | 344353200 | 52800 | 52600 | 52900 | 52600 | 594 |
| 580 | 20240708 | 090200 | 312989600 | 52600 | 52700 | 52900 | 51900 | 2861 |
| 581 | 20240708 | 090100 | 162775400 | 52500 | 52200 | 53000 | 52200 | 1042 |
| 582 | 20240708 | 090000 | 108198100 | 52000 | 51500 | 52000 | 51500 | 1592 |