32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 183000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 18907 |
| 3 | 20240716 | 182900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 4 | 20240716 | 182800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 5 | 20240716 | 182700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 6 | 20240716 | 182600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 7 | 20240716 | 182500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 8 | 20240716 | 182400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 9 | 20240716 | 182300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 10 | 20240716 | 182200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 11 | 20240716 | 182100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 12 | 20240716 | 182000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 13 | 20240716 | 181900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 14 | 20240716 | 181800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 15 | 20240716 | 181700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 16 | 20240716 | 181600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 17 | 20240716 | 181500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 18 | 20240716 | 181400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 19 | 20240716 | 181300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 20 | 20240716 | 181200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 21 | 20240716 | 181100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 22 | 20240716 | 181000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 23 | 20240716 | 180900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 24 | 20240716 | 180800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 25 | 20240716 | 180700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 26 | 20240716 | 180600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 27 | 20240716 | 180500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 28 | 20240716 | 180400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 29 | 20240716 | 180300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 30 | 20240716 | 180200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 31 | 20240716 | 180100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 32 | 20240716 | 180000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 18907 |
| 33 | 20240716 | 175900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 34 | 20240716 | 175800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 35 | 20240716 | 175700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 36 | 20240716 | 175600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 37 | 20240716 | 175500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 38 | 20240716 | 175400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 39 | 20240716 | 175300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 40 | 20240716 | 175200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 41 | 20240716 | 175100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 42 | 20240716 | 175000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 43 | 20240716 | 174900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 44 | 20240716 | 174800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 45 | 20240716 | 174700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 46 | 20240716 | 174600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 47 | 20240716 | 174500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 48 | 20240716 | 174400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 49 | 20240716 | 174300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 50 | 20240716 | 174200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 51 | 20240716 | 174100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 52 | 20240716 | 174000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 53 | 20240716 | 173900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 54 | 20240716 | 173800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 55 | 20240716 | 173700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 56 | 20240716 | 173600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 57 | 20240716 | 173500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 58 | 20240716 | 173400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 59 | 20240716 | 173300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 60 | 20240716 | 173200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 61 | 20240716 | 173100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 62 | 20240716 | 173000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 18907 |
| 63 | 20240716 | 172900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 64 | 20240716 | 172800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 65 | 20240716 | 172700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 66 | 20240716 | 172600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 67 | 20240716 | 172500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 68 | 20240716 | 172400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 69 | 20240716 | 172300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 70 | 20240716 | 172200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 71 | 20240716 | 172100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 72 | 20240716 | 172000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 73 | 20240716 | 171900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 74 | 20240716 | 171800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 75 | 20240716 | 171700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 76 | 20240716 | 171600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 77 | 20240716 | 171500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 78 | 20240716 | 171400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 79 | 20240716 | 171300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 80 | 20240716 | 171200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 81 | 20240716 | 171100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 82 | 20240716 | 171000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 83 | 20240716 | 170900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 84 | 20240716 | 170800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 85 | 20240716 | 170700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 86 | 20240716 | 170600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 87 | 20240716 | 170500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 88 | 20240716 | 170400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 89 | 20240716 | 170300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 90 | 20240716 | 170200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 91 | 20240716 | 170100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 92 | 20240716 | 170000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 18907 |
| 93 | 20240716 | 165900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 94 | 20240716 | 165800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 95 | 20240716 | 165700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 96 | 20240716 | 165600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 97 | 20240716 | 165500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 98 | 20240716 | 165400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 99 | 20240716 | 165300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 100 | 20240716 | 165200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 101 | 20240716 | 165100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 102 | 20240716 | 165000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 103 | 20240716 | 164900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 104 | 20240716 | 164800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 105 | 20240716 | 164700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 106 | 20240716 | 164600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 107 | 20240716 | 164500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 108 | 20240716 | 164400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 109 | 20240716 | 164300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 110 | 20240716 | 164200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 111 | 20240716 | 164100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 112 | 20240716 | 164000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 113 | 20240716 | 163900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 114 | 20240716 | 163800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 115 | 20240716 | 163700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 116 | 20240716 | 163600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 117 | 20240716 | 163500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 118 | 20240716 | 163400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 119 | 20240716 | 163300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 120 | 20240716 | 163200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 121 | 20240716 | 163100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 122 | 20240716 | 163000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 18907 |
| 123 | 20240716 | 162900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 124 | 20240716 | 162800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 125 | 20240716 | 162700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 126 | 20240716 | 162600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 127 | 20240716 | 162500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 128 | 20240716 | 162400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 129 | 20240716 | 162300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 130 | 20240716 | 162200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 131 | 20240716 | 162100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 132 | 20240716 | 162000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 133 | 20240716 | 161900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 134 | 20240716 | 161800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 135 | 20240716 | 161700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 136 | 20240716 | 161600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 137 | 20240716 | 161500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 138 | 20240716 | 161400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 139 | 20240716 | 161300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 140 | 20240716 | 161200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 141 | 20240716 | 161100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 142 | 20240716 | 161000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 143 | 20240716 | 160900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 144 | 20240716 | 160800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 145 | 20240716 | 160700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 146 | 20240716 | 160600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 147 | 20240716 | 160500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 148 | 20240716 | 160400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 149 | 20240716 | 160300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 150 | 20240716 | 160200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 151 | 20240716 | 160100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 152 | 20240716 | 160000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 18907 |
| 153 | 20240716 | 155900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 154 | 20240716 | 155800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 155 | 20240716 | 155700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 156 | 20240716 | 155600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 157 | 20240716 | 155500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 158 | 20240716 | 155400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 159 | 20240716 | 155300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 160 | 20240716 | 155200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 161 | 20240716 | 155100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 162 | 20240716 | 155000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 163 | 20240716 | 154900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 164 | 20240716 | 154800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 165 | 20240716 | 154700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 166 | 20240716 | 154600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 167 | 20240716 | 154500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 168 | 20240716 | 154400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 169 | 20240716 | 154300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 170 | 20240716 | 154200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 171 | 20240716 | 154100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 172 | 20240716 | 154000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 173 | 20240716 | 153900 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 174 | 20240716 | 153800 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 175 | 20240716 | 153700 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 176 | 20240716 | 153600 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 177 | 20240716 | 153500 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 178 | 20240716 | 153400 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 179 | 20240716 | 153300 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 180 | 20240716 | 153200 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 181 | 20240716 | 153100 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 0 |
| 182 | 20240716 | 153000 | 162474618900 | 96900 | 96900 | 96900 | 96900 | 37814 |
| 183 | 20240716 | 152900 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 184 | 20240716 | 152800 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 185 | 20240716 | 152700 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 186 | 20240716 | 152600 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 187 | 20240716 | 152500 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 188 | 20240716 | 152400 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 189 | 20240716 | 152300 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 190 | 20240716 | 152200 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 191 | 20240716 | 152100 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 192 | 20240716 | 152000 | 160642530600 | 96900 | 96900 | 96900 | 96900 | 0 |
| 193 | 20240716 | 151900 | 160642530600 | 96900 | 96900 | 97000 | 96800 | 5853 |
| 194 | 20240716 | 151800 | 160075607100 | 96900 | 96900 | 97200 | 96600 | 8002 |
| 195 | 20240716 | 151700 | 159300631400 | 96900 | 97200 | 97300 | 96900 | 8334 |
| 196 | 20240716 | 151600 | 158491869500 | 97200 | 97200 | 97300 | 97200 | 3458 |
| 197 | 20240716 | 151500 | 158155591800 | 97300 | 97300 | 97300 | 97200 | 2673 |
| 198 | 20240716 | 151400 | 157895669700 | 97300 | 97300 | 97300 | 97200 | 2147 |
| 199 | 20240716 | 151300 | 157686818200 | 97300 | 97300 | 97400 | 97200 | 1223 |
| 200 | 20240716 | 151200 | 157567853300 | 97300 | 97300 | 97400 | 97300 | 1108 |
| 201 | 20240716 | 151100 | 157460029800 | 97300 | 97300 | 97400 | 97200 | 2919 |
| 202 | 20240716 | 151000 | 157176133300 | 97400 | 97400 | 97500 | 97300 | 1263 |
| 203 | 20240716 | 150900 | 157053080300 | 97400 | 97200 | 97500 | 97200 | 4818 |
| 204 | 20240716 | 150800 | 156584384200 | 97200 | 97200 | 97300 | 97200 | 2052 |
| 205 | 20240716 | 150700 | 156384919400 | 97300 | 97300 | 97300 | 97200 | 1315 |
| 206 | 20240716 | 150600 | 156257040000 | 97400 | 97300 | 97400 | 97300 | 2060 |
| 207 | 20240716 | 150500 | 156056594800 | 97300 | 97300 | 97400 | 97300 | 984 |
| 208 | 20240716 | 150400 | 155960840600 | 97300 | 97300 | 97400 | 97300 | 1352 |
| 209 | 20240716 | 150300 | 155829280200 | 97300 | 97400 | 97400 | 97300 | 867 |
| 210 | 20240716 | 150200 | 155744884200 | 97400 | 97300 | 97500 | 97300 | 1486 |
| 211 | 20240716 | 150100 | 155600233000 | 97500 | 97400 | 97500 | 97300 | 750 |
| 212 | 20240716 | 150000 | 155527178400 | 97400 | 97400 | 97500 | 97300 | 1357 |
| 213 | 20240716 | 145900 | 155395050500 | 97400 | 97500 | 97600 | 97300 | 3745 |
| 214 | 20240716 | 145800 | 155030086900 | 97500 | 97500 | 97600 | 97500 | 822 |
| 215 | 20240716 | 145700 | 154949925700 | 97500 | 97500 | 97600 | 97400 | 1717 |
| 216 | 20240716 | 145600 | 154782515100 | 97500 | 97500 | 97600 | 97400 | 1450 |
| 217 | 20240716 | 145500 | 154641161000 | 97400 | 97400 | 97600 | 97400 | 1403 |
| 218 | 20240716 | 145400 | 154504391900 | 97400 | 97400 | 97500 | 97400 | 1283 |
| 219 | 20240716 | 145300 | 154379355100 | 97400 | 97300 | 97500 | 97300 | 793 |
| 220 | 20240716 | 145200 | 154302143100 | 97300 | 97300 | 97400 | 97200 | 1601 |
| 221 | 20240716 | 145100 | 154146231400 | 97300 | 97200 | 97400 | 97200 | 2035 |
| 222 | 20240716 | 145000 | 153948245300 | 97200 | 97300 | 97400 | 97200 | 1508 |
| 223 | 20240716 | 144900 | 153801504700 | 97300 | 97300 | 97400 | 97300 | 742 |
| 224 | 20240716 | 144800 | 153729286700 | 97300 | 97300 | 97400 | 97300 | 619 |
| 225 | 20240716 | 144700 | 153669037400 | 97300 | 97400 | 97400 | 97300 | 705 |
| 226 | 20240716 | 144600 | 153600399400 | 97400 | 97300 | 97500 | 97200 | 2955 |
| 227 | 20240716 | 144500 | 153312791600 | 97300 | 97400 | 97600 | 97200 | 3193 |
| 228 | 20240716 | 144400 | 153001932800 | 97400 | 97200 | 97500 | 97100 | 5505 |
| 229 | 20240716 | 144300 | 152466088700 | 97200 | 97300 | 97300 | 97200 | 2845 |
| 230 | 20240716 | 144200 | 152189527200 | 97300 | 97200 | 97400 | 97200 | 1195 |
| 231 | 20240716 | 144100 | 152073340500 | 97200 | 97200 | 97400 | 97200 | 1068 |
| 232 | 20240716 | 144000 | 151969455000 | 97200 | 97300 | 97400 | 97200 | 1894 |
| 233 | 20240716 | 143900 | 151785210300 | 97300 | 97400 | 97500 | 97300 | 2904 |
| 234 | 20240716 | 143800 | 151502413300 | 97500 | 97400 | 97500 | 97300 | 1126 |
| 235 | 20240716 | 143700 | 151392724400 | 97300 | 97300 | 97400 | 97300 | 1320 |
| 236 | 20240716 | 143600 | 151264202400 | 97400 | 97300 | 97400 | 97200 | 2655 |
| 237 | 20240716 | 143500 | 151005977900 | 97300 | 97400 | 97400 | 97300 | 1238 |
| 238 | 20240716 | 143400 | 150885508300 | 97400 | 97300 | 97400 | 97200 | 897 |
| 239 | 20240716 | 143300 | 150798227300 | 97300 | 97300 | 97400 | 97200 | 1548 |
| 240 | 20240716 | 143200 | 150647616300 | 97300 | 97200 | 97500 | 97200 | 1265 |
| 241 | 20240716 | 143100 | 150524486400 | 97200 | 97200 | 97300 | 97200 | 1498 |
| 242 | 20240716 | 143000 | 150378871700 | 97300 | 97300 | 97400 | 97200 | 3080 |
| 243 | 20240716 | 142900 | 150079251900 | 97300 | 97500 | 97500 | 97300 | 2078 |
| 244 | 20240716 | 142800 | 149876853200 | 97500 | 97400 | 97700 | 97400 | 3629 |
| 245 | 20240716 | 142700 | 149522895800 | 97400 | 97300 | 97500 | 97200 | 2965 |
| 246 | 20240716 | 142600 | 149234167200 | 97300 | 97000 | 97400 | 97000 | 2493 |
| 247 | 20240716 | 142500 | 148991957000 | 97000 | 97000 | 97100 | 97000 | 700 |
| 248 | 20240716 | 142400 | 148924043200 | 97000 | 96900 | 97100 | 96900 | 912 |
| 249 | 20240716 | 142300 | 148835621300 | 97000 | 97300 | 97300 | 96900 | 6968 |
| 250 | 20240716 | 142200 | 148158805000 | 97200 | 97200 | 97500 | 97200 | 3792 |
| 251 | 20240716 | 142100 | 147789768100 | 97300 | 97300 | 97300 | 97100 | 1914 |
| 252 | 20240716 | 142000 | 147603686600 | 97200 | 97100 | 97300 | 97100 | 1478 |
| 253 | 20240716 | 141900 | 147460067200 | 97100 | 97100 | 97200 | 97000 | 2157 |
| 254 | 20240716 | 141800 | 147250547800 | 97100 | 97100 | 97200 | 97000 | 1085 |
| 255 | 20240716 | 141700 | 147145214900 | 97100 | 96900 | 97200 | 96900 | 1823 |
| 256 | 20240716 | 141600 | 146968296400 | 96900 | 97100 | 97100 | 96900 | 1600 |
| 257 | 20240716 | 141500 | 146813153200 | 97100 | 97000 | 97300 | 97000 | 4460 |
| 258 | 20240716 | 141400 | 146379905000 | 97000 | 96900 | 97100 | 96900 | 1199 |
| 259 | 20240716 | 141300 | 146263574500 | 97000 | 97000 | 97100 | 96900 | 2496 |
| 260 | 20240716 | 141200 | 146021388400 | 97000 | 96800 | 97100 | 96800 | 3916 |
| 261 | 20240716 | 141100 | 145641993000 | 96800 | 96900 | 97100 | 96700 | 3190 |
| 262 | 20240716 | 141000 | 145332767300 | 96700 | 96700 | 96900 | 96700 | 2048 |
| 263 | 20240716 | 140900 | 145134581800 | 96800 | 97000 | 97000 | 96600 | 5355 |
| 264 | 20240716 | 140800 | 144616436100 | 96900 | 96900 | 97000 | 96900 | 943 |
| 265 | 20240716 | 140700 | 144525015900 | 96900 | 97000 | 97100 | 96900 | 4496 |
| 266 | 20240716 | 140600 | 144089044900 | 97000 | 96600 | 97000 | 96600 | 6394 |
| 267 | 20240716 | 140500 | 143469414800 | 96600 | 96500 | 96700 | 96400 | 6456 |
| 268 | 20240716 | 140400 | 142846099000 | 96400 | 96400 | 96600 | 96300 | 5524 |
| 269 | 20240716 | 140300 | 142313537200 | 96400 | 96100 | 96400 | 96000 | 8601 |
| 270 | 20240716 | 140200 | 141486879700 | 96200 | 96300 | 96400 | 96100 | 7200 |
| 271 | 20240716 | 140100 | 140794037500 | 96300 | 96000 | 96400 | 96000 | 5933 |
| 272 | 20240716 | 140000 | 140223241800 | 96100 | 96500 | 96700 | 96000 | 9943 |
| 273 | 20240716 | 135900 | 139266438600 | 96500 | 96400 | 96600 | 96300 | 5010 |
| 274 | 20240716 | 135800 | 138783427500 | 96300 | 96200 | 96400 | 96000 | 5515 |
| 275 | 20240716 | 135700 | 138252911100 | 96200 | 96200 | 96400 | 95900 | 5999 |
| 276 | 20240716 | 135600 | 137676698600 | 96300 | 96300 | 96400 | 96000 | 7436 |
| 277 | 20240716 | 135500 | 136961161000 | 96100 | 95700 | 96400 | 95400 | 12784 |
| 278 | 20240716 | 135400 | 135735488000 | 95700 | 96400 | 96600 | 95600 | 30945 |
| 279 | 20240716 | 135300 | 132763826200 | 96400 | 96200 | 96600 | 96100 | 7763 |
| 280 | 20240716 | 135200 | 132016380700 | 96300 | 96700 | 96700 | 96100 | 22610 |
| 281 | 20240716 | 135100 | 129838139800 | 96700 | 97200 | 97200 | 96600 | 20834 |
| 282 | 20240716 | 135000 | 127819432300 | 97100 | 97300 | 97300 | 97100 | 7399 |
| 283 | 20240716 | 134900 | 127100659500 | 97300 | 97300 | 97400 | 97200 | 4997 |
| 284 | 20240716 | 134800 | 126614344200 | 97300 | 97300 | 97500 | 97200 | 3447 |
| 285 | 20240716 | 134700 | 126278887500 | 97300 | 97200 | 97400 | 97100 | 2952 |
| 286 | 20240716 | 134600 | 125991802900 | 97200 | 97100 | 97400 | 97000 | 9383 |
| 287 | 20240716 | 134500 | 125080607400 | 97100 | 97600 | 97600 | 97100 | 19332 |
| 288 | 20240716 | 134400 | 123200217600 | 97500 | 98000 | 98000 | 97500 | 14244 |
| 289 | 20240716 | 134300 | 121807724600 | 98000 | 98000 | 98000 | 97900 | 1041 |
| 290 | 20240716 | 134200 | 121705714400 | 98000 | 98000 | 98100 | 97900 | 1860 |
| 291 | 20240716 | 134100 | 121523494600 | 98000 | 98000 | 98000 | 97900 | 1635 |
| 292 | 20240716 | 134000 | 121363394900 | 98000 | 97900 | 98000 | 97900 | 2464 |
| 293 | 20240716 | 133900 | 121122009600 | 97900 | 98000 | 98100 | 97900 | 1631 |
| 294 | 20240716 | 133800 | 120962194000 | 98000 | 98000 | 98200 | 98000 | 2478 |
| 295 | 20240716 | 133700 | 120719309000 | 98000 | 98000 | 98200 | 98000 | 3783 |
| 296 | 20240716 | 133600 | 120348387000 | 98000 | 98100 | 98200 | 98000 | 2395 |
| 297 | 20240716 | 133500 | 120113470900 | 98100 | 98100 | 98300 | 98000 | 4513 |
| 298 | 20240716 | 133400 | 119670787200 | 98100 | 98000 | 98200 | 98000 | 7104 |
| 299 | 20240716 | 133300 | 118973952700 | 98100 | 98000 | 98400 | 98000 | 3753 |
| 300 | 20240716 | 133200 | 118605370100 | 98100 | 98200 | 98200 | 98000 | 7233 |
| 301 | 20240716 | 133100 | 117896039600 | 98200 | 98400 | 98500 | 98200 | 7287 |
| 302 | 20240716 | 133000 | 117179515500 | 98400 | 98400 | 98500 | 98300 | 1445 |
| 303 | 20240716 | 132900 | 117037280700 | 98400 | 98400 | 98500 | 98300 | 2358 |
| 304 | 20240716 | 132800 | 116805247000 | 98300 | 98400 | 98500 | 98300 | 2318 |
| 305 | 20240716 | 132700 | 116577263000 | 98400 | 98500 | 98500 | 98400 | 2238 |
| 306 | 20240716 | 132600 | 116357024100 | 98400 | 98500 | 98600 | 98400 | 1844 |
| 307 | 20240716 | 132500 | 116175439500 | 98600 | 98500 | 98700 | 98500 | 3710 |
| 308 | 20240716 | 132400 | 115809769900 | 98500 | 98600 | 98700 | 98300 | 4330 |
| 309 | 20240716 | 132300 | 115383404100 | 98400 | 99000 | 99000 | 98400 | 11041 |
| 310 | 20240716 | 132200 | 114293580700 | 99000 | 99000 | 99100 | 99000 | 3947 |
| 311 | 20240716 | 132100 | 113902792600 | 99100 | 99200 | 99300 | 99000 | 3921 |
| 312 | 20240716 | 132000 | 113514067700 | 99200 | 99300 | 99400 | 99100 | 5327 |
| 313 | 20240716 | 131900 | 112985250500 | 99400 | 99300 | 99500 | 99300 | 2087 |
| 314 | 20240716 | 131800 | 112777832000 | 99400 | 99100 | 99400 | 99100 | 1534 |
| 315 | 20240716 | 131700 | 112625486700 | 99100 | 99000 | 99200 | 99000 | 1618 |
| 316 | 20240716 | 131600 | 112465142800 | 99000 | 99100 | 99200 | 99000 | 3688 |
| 317 | 20240716 | 131500 | 112099712400 | 99000 | 98900 | 99100 | 98900 | 2573 |
| 318 | 20240716 | 131400 | 111845029900 | 99000 | 98900 | 99100 | 98900 | 3594 |
| 319 | 20240716 | 131300 | 111489343100 | 99000 | 98700 | 99000 | 98700 | 1749 |
| 320 | 20240716 | 131200 | 111316425700 | 98600 | 98700 | 98900 | 98500 | 7002 |
| 321 | 20240716 | 131100 | 110625711000 | 98800 | 99200 | 99200 | 98700 | 8105 |
| 322 | 20240716 | 131000 | 109823730400 | 99100 | 99300 | 99300 | 99100 | 3917 |
| 323 | 20240716 | 130900 | 109435306200 | 99200 | 99500 | 99600 | 99200 | 6781 |
| 324 | 20240716 | 130800 | 108761187700 | 99400 | 99500 | 99600 | 99400 | 4176 |
| 325 | 20240716 | 130700 | 108345628100 | 99500 | 99400 | 99500 | 99300 | 2007 |
| 326 | 20240716 | 130600 | 108146174600 | 99400 | 99300 | 99400 | 99200 | 1585 |
| 327 | 20240716 | 130500 | 107988873300 | 99300 | 99300 | 99300 | 99100 | 4192 |
| 328 | 20240716 | 130400 | 107572943400 | 99200 | 99000 | 99300 | 98900 | 3185 |
| 329 | 20240716 | 130300 | 107257330900 | 99000 | 99000 | 99100 | 98800 | 6716 |
| 330 | 20240716 | 130200 | 106592758100 | 99000 | 99200 | 99200 | 99000 | 5042 |
| 331 | 20240716 | 130100 | 106093132800 | 99100 | 99300 | 99400 | 99100 | 4590 |
| 332 | 20240716 | 130000 | 105637773600 | 99300 | 99400 | 99400 | 99300 | 3473 |
| 333 | 20240716 | 125900 | 105292747300 | 99400 | 99500 | 99600 | 99300 | 6886 |
| 334 | 20240716 | 125800 | 104607701400 | 99500 | 99200 | 99500 | 99100 | 5332 |
| 335 | 20240716 | 125700 | 104078680600 | 99200 | 99400 | 99600 | 99200 | 9782 |
| 336 | 20240716 | 125600 | 103106539800 | 99400 | 99500 | 99500 | 99300 | 9430 |
| 337 | 20240716 | 125500 | 102169002000 | 99500 | 99800 | 99800 | 99400 | 9857 |
| 338 | 20240716 | 125400 | 101187462900 | 99800 | 100000 | 100100 | 99700 | 13178 |
| 339 | 20240716 | 125300 | 99870993800 | 100000 | 99600 | 100000 | 99600 | 12937 |
| 340 | 20240716 | 125200 | 98579838100 | 99700 | 100000 | 100000 | 99600 | 10439 |
| 341 | 20240716 | 125100 | 97537815800 | 100000 | 100400 | 100400 | 99700 | 32065 |
| 342 | 20240716 | 125000 | 94329099800 | 100400 | 98900 | 100400 | 98900 | 92329 |
| 343 | 20240716 | 124900 | 85125972300 | 98900 | 98800 | 99000 | 98600 | 7754 |
| 344 | 20240716 | 124800 | 84359684800 | 98800 | 98900 | 98900 | 98800 | 493 |
| 345 | 20240716 | 124700 | 84310954600 | 98900 | 98900 | 98900 | 98800 | 2899 |
| 346 | 20240716 | 124600 | 84024442200 | 98900 | 98800 | 99000 | 98800 | 2786 |
| 347 | 20240716 | 124500 | 83748927000 | 98800 | 98800 | 98900 | 98700 | 4857 |
| 348 | 20240716 | 124400 | 83269028400 | 98900 | 98800 | 98900 | 98800 | 2925 |
| 349 | 20240716 | 124300 | 82979784000 | 98900 | 98800 | 99000 | 98800 | 6605 |
| 350 | 20240716 | 124200 | 82326518200 | 98800 | 98800 | 98900 | 98700 | 2587 |
| 351 | 20240716 | 124100 | 82070801700 | 98800 | 98600 | 98800 | 98600 | 3771 |
| 352 | 20240716 | 124000 | 81698373800 | 98700 | 98600 | 98700 | 98500 | 2275 |
| 353 | 20240716 | 123900 | 81473920000 | 98600 | 98500 | 98600 | 98300 | 2139 |
| 354 | 20240716 | 123800 | 81263197900 | 98500 | 98500 | 98600 | 98500 | 1199 |
| 355 | 20240716 | 123700 | 81145036300 | 98500 | 98600 | 98600 | 98500 | 1529 |
| 356 | 20240716 | 123600 | 80994354000 | 98600 | 98300 | 98600 | 98300 | 1361 |
| 357 | 20240716 | 123500 | 80860369800 | 98300 | 98400 | 98600 | 98300 | 2959 |
| 358 | 20240716 | 123400 | 80569055400 | 98500 | 98300 | 98500 | 98200 | 2523 |
| 359 | 20240716 | 123300 | 80320716000 | 98200 | 98400 | 98500 | 98200 | 1717 |
| 360 | 20240716 | 123200 | 80151836000 | 98500 | 98400 | 98500 | 98400 | 1763 |
| 361 | 20240716 | 123100 | 79978325100 | 98400 | 98500 | 98500 | 98400 | 2265 |
| 362 | 20240716 | 123000 | 79755394500 | 98400 | 98600 | 98600 | 98400 | 5078 |
| 363 | 20240716 | 122900 | 79255269900 | 98600 | 98300 | 98600 | 98200 | 8294 |
| 364 | 20240716 | 122800 | 78438941400 | 98300 | 98200 | 98300 | 98200 | 1714 |
| 365 | 20240716 | 122700 | 78270491100 | 98200 | 98000 | 98300 | 98000 | 4314 |
| 366 | 20240716 | 122600 | 77847040700 | 98000 | 98000 | 98100 | 98000 | 1491 |
| 367 | 20240716 | 122500 | 77700908600 | 98000 | 98000 | 98100 | 98000 | 660 |
| 368 | 20240716 | 122400 | 77636175700 | 98000 | 98000 | 98100 | 98000 | 397 |
| 369 | 20240716 | 122300 | 77597265800 | 98100 | 98000 | 98100 | 98000 | 503 |
| 370 | 20240716 | 122200 | 77547971400 | 98000 | 98000 | 98100 | 98000 | 189 |
| 371 | 20240716 | 122100 | 77529449100 | 98000 | 97900 | 98100 | 97900 | 969 |
| 372 | 20240716 | 122000 | 77434490700 | 97900 | 98000 | 98000 | 97800 | 1853 |
| 373 | 20240716 | 121900 | 77253082300 | 97900 | 98000 | 98000 | 97900 | 2920 |
| 374 | 20240716 | 121800 | 76966946000 | 98000 | 98100 | 98100 | 98000 | 365 |
| 375 | 20240716 | 121700 | 76931154400 | 98100 | 98100 | 98100 | 98000 | 1036 |
| 376 | 20240716 | 121600 | 76829532100 | 98100 | 98100 | 98200 | 98100 | 1395 |
| 377 | 20240716 | 121500 | 76692681300 | 98100 | 98100 | 98200 | 98100 | 764 |
| 378 | 20240716 | 121400 | 76617665000 | 98100 | 98200 | 98300 | 98100 | 1050 |
| 379 | 20240716 | 121300 | 76514552100 | 98200 | 98300 | 98300 | 98200 | 553 |
| 380 | 20240716 | 121200 | 76460238800 | 98300 | 98000 | 98300 | 98000 | 3706 |
| 381 | 20240716 | 121100 | 76096296000 | 98000 | 98000 | 98100 | 98000 | 362 |
| 382 | 20240716 | 121000 | 76060790900 | 98000 | 98000 | 98100 | 97900 | 865 |
| 383 | 20240716 | 120900 | 75975957900 | 98100 | 97900 | 98100 | 97900 | 1783 |
| 384 | 20240716 | 120800 | 75801258200 | 97900 | 98100 | 98100 | 97900 | 707 |
| 385 | 20240716 | 120700 | 75732003400 | 98100 | 97900 | 98100 | 97900 | 359 |
| 386 | 20240716 | 120600 | 75696798600 | 97900 | 97900 | 98000 | 97900 | 984 |
| 387 | 20240716 | 120500 | 75600378100 | 97900 | 97900 | 98000 | 97900 | 201 |
| 388 | 20240716 | 120400 | 75580687300 | 98000 | 97900 | 98000 | 97900 | 264 |
| 389 | 20240716 | 120300 | 75554825400 | 97900 | 98000 | 98000 | 97900 | 387 |
| 390 | 20240716 | 120200 | 75516936800 | 97900 | 97900 | 98100 | 97900 | 979 |
| 391 | 20240716 | 120100 | 75421049200 | 97900 | 97900 | 98000 | 97900 | 429 |
| 392 | 20240716 | 120000 | 75379032800 | 97900 | 98000 | 98100 | 97900 | 1427 |
| 393 | 20240716 | 115900 | 75239187700 | 98000 | 98000 | 98100 | 98000 | 576 |
| 394 | 20240716 | 115800 | 75182731700 | 98000 | 97800 | 98000 | 97800 | 1827 |
| 395 | 20240716 | 115700 | 75003843200 | 97800 | 97900 | 97900 | 97800 | 227 |
| 396 | 20240716 | 115600 | 74981638200 | 97800 | 97800 | 97900 | 97700 | 604 |
| 397 | 20240716 | 115500 | 74922565900 | 97700 | 97700 | 97800 | 97700 | 1437 |
| 398 | 20240716 | 115400 | 74782037700 | 97700 | 97700 | 97800 | 97700 | 383 |
| 399 | 20240716 | 115300 | 74744608100 | 97700 | 97700 | 97800 | 97700 | 600 |
| 400 | 20240716 | 115200 | 74685948500 | 97800 | 97800 | 97800 | 97700 | 605 |
| 401 | 20240716 | 115100 | 74626787400 | 97800 | 97800 | 97900 | 97800 | 407 |
| 402 | 20240716 | 115000 | 74586981800 | 97800 | 97700 | 97900 | 97700 | 681 |
| 403 | 20240716 | 114900 | 74520344000 | 97800 | 97800 | 97900 | 97800 | 632 |
| 404 | 20240716 | 114800 | 74458534100 | 97800 | 97800 | 97900 | 97800 | 626 |
| 405 | 20240716 | 114700 | 74397295400 | 97900 | 97900 | 98000 | 97800 | 1350 |
| 406 | 20240716 | 114600 | 74265151700 | 98000 | 98000 | 98100 | 97900 | 1097 |
| 407 | 20240716 | 114500 | 74157608500 | 98000 | 98000 | 98100 | 97900 | 968 |
| 408 | 20240716 | 114400 | 74062755100 | 97900 | 97900 | 98000 | 97900 | 501 |
| 409 | 20240716 | 114300 | 74013690600 | 98000 | 97900 | 98200 | 97900 | 6880 |
| 410 | 20240716 | 114200 | 73339275900 | 98000 | 97700 | 98000 | 97600 | 3856 |
| 411 | 20240716 | 114100 | 72961918600 | 97600 | 97600 | 97700 | 97600 | 421 |
| 412 | 20240716 | 114000 | 72920807100 | 97600 | 97600 | 97700 | 97600 | 734 |
| 413 | 20240716 | 113900 | 72849150500 | 97600 | 97600 | 97700 | 97600 | 328 |
| 414 | 20240716 | 113800 | 72817136500 | 97600 | 97500 | 97600 | 97500 | 328 |
| 415 | 20240716 | 113700 | 72785138700 | 97500 | 97500 | 97600 | 97500 | 841 |
| 416 | 20240716 | 113600 | 72703069700 | 97500 | 97500 | 97600 | 97500 | 580 |
| 417 | 20240716 | 113500 | 72646484900 | 97500 | 97600 | 97700 | 97500 | 1949 |
| 418 | 20240716 | 113400 | 72456251700 | 97600 | 97600 | 97700 | 97600 | 239 |
| 419 | 20240716 | 113300 | 72432910000 | 97600 | 97700 | 97700 | 97600 | 507 |
| 420 | 20240716 | 113200 | 72383412500 | 97600 | 97500 | 97700 | 97500 | 855 |
| 421 | 20240716 | 113100 | 72299963300 | 97500 | 97500 | 97600 | 97500 | 124 |
| 422 | 20240716 | 113000 | 72287873200 | 97500 | 97500 | 97600 | 97400 | 1254 |
| 423 | 20240716 | 112900 | 72165607900 | 97500 | 97500 | 97600 | 97500 | 258 |
| 424 | 20240716 | 112800 | 72140441700 | 97500 | 97600 | 97600 | 97500 | 214 |
| 425 | 20240716 | 112700 | 72119569600 | 97500 | 97500 | 97600 | 97500 | 331 |
| 426 | 20240716 | 112600 | 72087286100 | 97600 | 97500 | 97600 | 97500 | 1036 |
| 427 | 20240716 | 112500 | 71986245200 | 97500 | 97300 | 97600 | 97200 | 2480 |
| 428 | 20240716 | 112400 | 71744758700 | 97200 | 97500 | 97600 | 97200 | 2267 |
| 429 | 20240716 | 112300 | 71523990300 | 97500 | 97200 | 97600 | 97200 | 2285 |
| 430 | 20240716 | 112200 | 71301561700 | 97200 | 97100 | 97500 | 97100 | 1855 |
| 431 | 20240716 | 112100 | 71121053900 | 97100 | 97400 | 97500 | 97100 | 2205 |
| 432 | 20240716 | 112000 | 70906578600 | 97400 | 97300 | 97500 | 97200 | 2403 |
| 433 | 20240716 | 111900 | 70672581200 | 97200 | 97200 | 97300 | 97100 | 1021 |
| 434 | 20240716 | 111800 | 70573388300 | 97100 | 97200 | 97200 | 97100 | 1869 |
| 435 | 20240716 | 111700 | 70391726000 | 97200 | 97200 | 97300 | 97100 | 1242 |
| 436 | 20240716 | 111600 | 70271022900 | 97100 | 97200 | 97300 | 97100 | 2040 |
| 437 | 20240716 | 111500 | 70072750600 | 97200 | 97300 | 97400 | 97200 | 1281 |
| 438 | 20240716 | 111400 | 69948102000 | 97400 | 97200 | 97400 | 97200 | 1525 |
| 439 | 20240716 | 111300 | 69799667400 | 97200 | 97300 | 97300 | 97200 | 1714 |
| 440 | 20240716 | 111200 | 69632999200 | 97300 | 97200 | 97400 | 97100 | 3167 |
| 441 | 20240716 | 111100 | 69324925700 | 97200 | 97100 | 97200 | 97100 | 1761 |
| 442 | 20240716 | 111000 | 69153838000 | 97100 | 97100 | 97100 | 97000 | 2258 |
| 443 | 20240716 | 110900 | 68934655500 | 97100 | 96900 | 97200 | 96900 | 3418 |
| 444 | 20240716 | 110800 | 68602849600 | 96900 | 97400 | 97400 | 96900 | 30804 |
| 445 | 20240716 | 110700 | 65611328600 | 97400 | 97500 | 97500 | 97400 | 363 |
| 446 | 20240716 | 110600 | 65575968800 | 97400 | 97400 | 97500 | 97400 | 298 |
| 447 | 20240716 | 110500 | 65546939100 | 97400 | 97500 | 97600 | 97400 | 1762 |
| 448 | 20240716 | 110400 | 65375206300 | 97500 | 97500 | 97500 | 97400 | 689 |
| 449 | 20240716 | 110300 | 65308029000 | 97400 | 97500 | 97600 | 97400 | 1507 |
| 450 | 20240716 | 110200 | 65161131300 | 97500 | 97500 | 97600 | 97500 | 4020 |
| 451 | 20240716 | 110100 | 64769158800 | 97500 | 97800 | 97800 | 97500 | 3353 |
| 452 | 20240716 | 110000 | 64441846000 | 97700 | 97900 | 97900 | 97600 | 1836 |
| 453 | 20240716 | 105900 | 64262372900 | 97800 | 97600 | 97900 | 97600 | 1360 |
| 454 | 20240716 | 105800 | 64129401300 | 97600 | 97700 | 97800 | 97600 | 1046 |
| 455 | 20240716 | 105700 | 64027259400 | 97700 | 97800 | 97900 | 97600 | 2898 |
| 456 | 20240716 | 105600 | 63744070900 | 97800 | 97800 | 97900 | 97700 | 1052 |
| 457 | 20240716 | 105500 | 63641216900 | 97800 | 97700 | 97800 | 97700 | 510 |
| 458 | 20240716 | 105400 | 63591371000 | 97800 | 97800 | 97900 | 97700 | 1578 |
| 459 | 20240716 | 105300 | 63437084000 | 97800 | 97800 | 97900 | 97800 | 1419 |
| 460 | 20240716 | 105200 | 63298269200 | 97800 | 97900 | 98000 | 97800 | 865 |
| 461 | 20240716 | 105100 | 63213591200 | 97900 | 98000 | 98100 | 97900 | 1155 |
| 462 | 20240716 | 105000 | 63100453500 | 98000 | 98000 | 98100 | 97900 | 623 |
| 463 | 20240716 | 104900 | 63039426600 | 98000 | 98000 | 98100 | 97900 | 1883 |
| 464 | 20240716 | 104800 | 62854954900 | 98100 | 98000 | 98100 | 98000 | 467 |
| 465 | 20240716 | 104700 | 62809179300 | 98000 | 97900 | 98100 | 97800 | 1847 |
| 466 | 20240716 | 104600 | 62628206200 | 97800 | 97900 | 98000 | 97800 | 552 |
| 467 | 20240716 | 104500 | 62574162000 | 97900 | 98100 | 98200 | 97800 | 3569 |
| 468 | 20240716 | 104400 | 62224747900 | 98100 | 98200 | 98400 | 98000 | 3229 |
| 469 | 20240716 | 104300 | 61907796700 | 98300 | 98300 | 98400 | 98200 | 4267 |
| 470 | 20240716 | 104200 | 61488298400 | 98200 | 98300 | 98300 | 98200 | 816 |
| 471 | 20240716 | 104100 | 61408121300 | 98200 | 98300 | 98300 | 98100 | 1745 |
| 472 | 20240716 | 104000 | 61236774100 | 98200 | 98200 | 98300 | 98100 | 1144 |
| 473 | 20240716 | 103900 | 61124384300 | 98200 | 98200 | 98300 | 98100 | 1117 |
| 474 | 20240716 | 103800 | 61014695500 | 98300 | 98100 | 98300 | 98000 | 5345 |
| 475 | 20240716 | 103700 | 60489608200 | 98100 | 98200 | 98300 | 98000 | 6144 |
| 476 | 20240716 | 103600 | 59885959200 | 98300 | 98300 | 98300 | 98100 | 3022 |
| 477 | 20240716 | 103500 | 59588984500 | 98200 | 97900 | 98200 | 97900 | 4781 |
| 478 | 20240716 | 103400 | 59119940500 | 97900 | 97900 | 98000 | 97900 | 725 |
| 479 | 20240716 | 103300 | 59048918800 | 98000 | 97800 | 98000 | 97800 | 514 |
| 480 | 20240716 | 103200 | 58998574500 | 97800 | 97800 | 98000 | 97800 | 2339 |
| 481 | 20240716 | 103100 | 58769736300 | 97800 | 98000 | 98000 | 97800 | 1640 |
| 482 | 20240716 | 103000 | 58609120100 | 98000 | 98100 | 98200 | 98000 | 704 |
| 483 | 20240716 | 102900 | 58540120700 | 98100 | 98200 | 98300 | 98000 | 4189 |
| 484 | 20240716 | 102800 | 58129015000 | 98200 | 98200 | 98300 | 98100 | 6399 |
| 485 | 20240716 | 102700 | 57500354200 | 98200 | 98000 | 98200 | 97900 | 2615 |
| 486 | 20240716 | 102600 | 57243962900 | 98000 | 97700 | 98200 | 97500 | 6043 |
| 487 | 20240716 | 102500 | 56652244900 | 97700 | 97700 | 97800 | 97600 | 2101 |
| 488 | 20240716 | 102400 | 56447090500 | 97700 | 97600 | 97700 | 97500 | 1392 |
| 489 | 20240716 | 102300 | 56311169700 | 97500 | 97500 | 97700 | 97400 | 4987 |
| 490 | 20240716 | 102200 | 55824809400 | 97400 | 97200 | 97500 | 97100 | 3502 |
| 491 | 20240716 | 102100 | 55484036300 | 97200 | 97200 | 97500 | 97000 | 7739 |
| 492 | 20240716 | 102000 | 54731954800 | 97100 | 97200 | 97300 | 97100 | 6092 |
| 493 | 20240716 | 101900 | 54140073700 | 97200 | 97400 | 97500 | 97200 | 5479 |
| 494 | 20240716 | 101800 | 53606938100 | 97400 | 97400 | 97500 | 97400 | 638 |
| 495 | 20240716 | 101700 | 53544768600 | 97400 | 97700 | 97800 | 97400 | 2580 |
| 496 | 20240716 | 101600 | 53292953700 | 97700 | 97700 | 97700 | 97400 | 2198 |
| 497 | 20240716 | 101500 | 53078513200 | 97600 | 97600 | 97700 | 97600 | 454 |
| 498 | 20240716 | 101400 | 53034191100 | 97600 | 97300 | 97700 | 97300 | 5231 |
| 499 | 20240716 | 101300 | 52524493700 | 97300 | 97500 | 97600 | 97300 | 1515 |
| 500 | 20240716 | 101200 | 52376925800 | 97500 | 97600 | 97700 | 97400 | 2527 |
| 501 | 20240716 | 101100 | 52130524700 | 97700 | 97500 | 97700 | 97300 | 4261 |
| 502 | 20240716 | 101000 | 51715367900 | 97500 | 97700 | 97700 | 97500 | 1872 |
| 503 | 20240716 | 100900 | 51532716800 | 97600 | 97500 | 97700 | 97400 | 1556 |
| 504 | 20240716 | 100800 | 51380951100 | 97400 | 97500 | 97500 | 97400 | 1534 |
| 505 | 20240716 | 100700 | 51231509300 | 97400 | 97500 | 97600 | 97300 | 3738 |
| 506 | 20240716 | 100600 | 50867311200 | 97600 | 97600 | 97700 | 97600 | 1947 |
| 507 | 20240716 | 100500 | 50677222800 | 97600 | 97400 | 97700 | 97400 | 1284 |
| 508 | 20240716 | 100400 | 50551910500 | 97400 | 97400 | 97500 | 97400 | 1846 |
| 509 | 20240716 | 100300 | 50372070700 | 97400 | 97500 | 97500 | 97400 | 3144 |
| 510 | 20240716 | 100200 | 50065804000 | 97400 | 97400 | 97700 | 97100 | 12459 |
| 511 | 20240716 | 100100 | 48853792900 | 97300 | 97700 | 97800 | 97300 | 14139 |
| 512 | 20240716 | 100000 | 47474680500 | 97700 | 97900 | 97900 | 97700 | 3574 |
| 513 | 20240716 | 095900 | 47125120500 | 97900 | 97900 | 98100 | 97800 | 4084 |
| 514 | 20240716 | 095800 | 46725280600 | 98000 | 97800 | 98000 | 97800 | 2058 |
| 515 | 20240716 | 095700 | 46523649100 | 97900 | 97800 | 97900 | 97800 | 2300 |
| 516 | 20240716 | 095600 | 46298614400 | 97800 | 97800 | 97900 | 97800 | 2458 |
| 517 | 20240716 | 095500 | 46058144000 | 97800 | 97800 | 97900 | 97800 | 2376 |
| 518 | 20240716 | 095400 | 45825664000 | 97900 | 98000 | 98000 | 97800 | 2635 |
| 519 | 20240716 | 095300 | 45567806700 | 97900 | 97900 | 98200 | 97800 | 3824 |
| 520 | 20240716 | 095200 | 45193046000 | 97800 | 97700 | 97900 | 97700 | 2030 |
| 521 | 20240716 | 095100 | 44994511400 | 97600 | 97700 | 97800 | 97600 | 6744 |
| 522 | 20240716 | 095000 | 44335417400 | 97800 | 98000 | 98100 | 97700 | 7084 |
| 523 | 20240716 | 094900 | 43641925000 | 98100 | 98100 | 98100 | 97900 | 2259 |
| 524 | 20240716 | 094800 | 43420509600 | 98100 | 98000 | 98200 | 97900 | 3694 |
| 525 | 20240716 | 094700 | 43058682700 | 98000 | 98100 | 98200 | 98000 | 4727 |
| 526 | 20240716 | 094600 | 42595223200 | 98100 | 98400 | 98400 | 98100 | 3914 |
| 527 | 20240716 | 094500 | 42210744400 | 98400 | 98400 | 98700 | 98200 | 4618 |
| 528 | 20240716 | 094400 | 41756517600 | 98400 | 98300 | 98700 | 98300 | 2743 |
| 529 | 20240716 | 094300 | 41486612200 | 98400 | 98500 | 98700 | 98300 | 4600 |
| 530 | 20240716 | 094200 | 41033673300 | 98500 | 98700 | 98800 | 98500 | 4919 |
| 531 | 20240716 | 094100 | 40548607700 | 98800 | 98500 | 98800 | 98400 | 2532 |
| 532 | 20240716 | 094000 | 40298902500 | 98600 | 98900 | 98900 | 98300 | 8758 |
| 533 | 20240716 | 093900 | 39435829800 | 98900 | 99000 | 99000 | 98600 | 14022 |
| 534 | 20240716 | 093800 | 38051068500 | 98900 | 98600 | 99300 | 98600 | 38525 |
| 535 | 20240716 | 093700 | 34238481100 | 98600 | 98500 | 98700 | 98300 | 6591 |
| 536 | 20240716 | 093600 | 33589345200 | 98400 | 98300 | 98500 | 98200 | 5182 |
| 537 | 20240716 | 093500 | 33079461200 | 98300 | 98200 | 98500 | 98200 | 7638 |
| 538 | 20240716 | 093400 | 32327991000 | 98300 | 97900 | 98300 | 97800 | 4656 |
| 539 | 20240716 | 093300 | 31871289000 | 97800 | 97800 | 97900 | 97700 | 943 |
| 540 | 20240716 | 093200 | 31779099700 | 97800 | 97800 | 97900 | 97700 | 3004 |
| 541 | 20240716 | 093100 | 31485207500 | 97800 | 97500 | 97800 | 97400 | 2638 |
| 542 | 20240716 | 093000 | 31227885700 | 97500 | 97300 | 97700 | 97300 | 3435 |
| 543 | 20240716 | 092900 | 30893380800 | 97400 | 97600 | 97700 | 97300 | 6766 |
| 544 | 20240716 | 092800 | 30233860300 | 97600 | 97800 | 97900 | 97600 | 4597 |
| 545 | 20240716 | 092700 | 29784653500 | 97800 | 97800 | 97900 | 97700 | 1756 |
| 546 | 20240716 | 092600 | 29612915200 | 97900 | 98000 | 98200 | 97700 | 4639 |
| 547 | 20240716 | 092500 | 29158455400 | 98000 | 97700 | 98100 | 97700 | 3307 |
| 548 | 20240716 | 092400 | 28834766100 | 97800 | 97700 | 97900 | 97600 | 2336 |
| 549 | 20240716 | 092300 | 28606455800 | 97700 | 98000 | 98100 | 97700 | 9056 |
| 550 | 20240716 | 092200 | 27720752900 | 97900 | 98100 | 98100 | 97900 | 3890 |
| 551 | 20240716 | 092100 | 27339552200 | 98000 | 98100 | 98100 | 97800 | 4066 |
| 552 | 20240716 | 092000 | 26941322500 | 98100 | 98300 | 98500 | 98000 | 5305 |
| 553 | 20240716 | 091900 | 26420246200 | 98200 | 98100 | 98400 | 98000 | 2579 |
| 554 | 20240716 | 091800 | 26167021800 | 98000 | 97900 | 98100 | 97800 | 3576 |
| 555 | 20240716 | 091700 | 25817019900 | 97900 | 98300 | 98400 | 97800 | 12289 |
| 556 | 20240716 | 091600 | 24612081900 | 98300 | 98800 | 98900 | 98300 | 10175 |
| 557 | 20240716 | 091500 | 23609090400 | 98800 | 98200 | 98800 | 98200 | 9386 |
| 558 | 20240716 | 091400 | 22684558200 | 98200 | 98600 | 98700 | 98200 | 11649 |
| 559 | 20240716 | 091300 | 21538119700 | 98600 | 98900 | 98900 | 98400 | 15983 |
| 560 | 20240716 | 091200 | 19960955500 | 98900 | 98600 | 98900 | 98500 | 15102 |
| 561 | 20240716 | 091100 | 18470190500 | 98600 | 98800 | 98800 | 98200 | 12899 |
| 562 | 20240716 | 091000 | 17199692600 | 98800 | 98100 | 98800 | 98100 | 36181 |
| 563 | 20240716 | 090900 | 13635495600 | 98100 | 97300 | 98200 | 97300 | 11775 |
| 564 | 20240716 | 090800 | 12483079500 | 97400 | 97200 | 97500 | 97200 | 3156 |
| 565 | 20240716 | 090700 | 12175860400 | 97200 | 97400 | 97500 | 97200 | 6203 |
| 566 | 20240716 | 090600 | 11572197200 | 97300 | 97700 | 97700 | 97200 | 6414 |
| 567 | 20240716 | 090500 | 10947669300 | 97700 | 97600 | 97700 | 97100 | 15147 |
| 568 | 20240716 | 090400 | 9473412500 | 97600 | 97900 | 98200 | 97600 | 15002 |
| 569 | 20240716 | 090300 | 8004359700 | 97900 | 98200 | 98200 | 97700 | 13254 |
| 570 | 20240716 | 090200 | 6706499200 | 98200 | 97900 | 98300 | 97800 | 28385 |
| 571 | 20240716 | 090100 | 3923202500 | 97800 | 97100 | 97900 | 97000 | 14802 |
| 572 | 20240716 | 090000 | 2479109900 | 97100 | 96500 | 97800 | 96100 | 25227 |