33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 191200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 4170 |
| 3 | 20240723 | 191100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 4 | 20240723 | 191000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 5 | 20240723 | 190900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 6 | 20240723 | 190800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 7 | 20240723 | 190700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 8 | 20240723 | 190600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 9 | 20240723 | 190500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 10 | 20240723 | 190400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 11 | 20240723 | 190300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 12 | 20240723 | 190200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 13 | 20240723 | 190100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 14 | 20240723 | 190000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 15 | 20240723 | 185900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 16 | 20240723 | 185800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 17 | 20240723 | 185700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 18 | 20240723 | 185600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 19 | 20240723 | 185500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 20 | 20240723 | 185400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 21 | 20240723 | 185300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 22 | 20240723 | 185200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 23 | 20240723 | 185100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 24 | 20240723 | 185000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 25 | 20240723 | 184900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 26 | 20240723 | 184800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 27 | 20240723 | 184700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 28 | 20240723 | 184600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 29 | 20240723 | 184500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 30 | 20240723 | 184400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 31 | 20240723 | 184300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 32 | 20240723 | 184200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 4170 |
| 33 | 20240723 | 184100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 34 | 20240723 | 184000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 35 | 20240723 | 183900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 36 | 20240723 | 183800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 37 | 20240723 | 183700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 38 | 20240723 | 183600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 39 | 20240723 | 183500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 40 | 20240723 | 183400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 41 | 20240723 | 183300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 42 | 20240723 | 183200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 43 | 20240723 | 183100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 44 | 20240723 | 183000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 45 | 20240723 | 182900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 46 | 20240723 | 182800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 47 | 20240723 | 182700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 48 | 20240723 | 182600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 49 | 20240723 | 182500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 50 | 20240723 | 182400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 51 | 20240723 | 182300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 52 | 20240723 | 182200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 53 | 20240723 | 182100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 54 | 20240723 | 182000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 55 | 20240723 | 181900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 56 | 20240723 | 181800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 57 | 20240723 | 181700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 58 | 20240723 | 181600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 59 | 20240723 | 181500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 60 | 20240723 | 181400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 61 | 20240723 | 181300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 62 | 20240723 | 181200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 4170 |
| 63 | 20240723 | 181100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 64 | 20240723 | 181000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 65 | 20240723 | 180900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 66 | 20240723 | 180800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 67 | 20240723 | 180700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 68 | 20240723 | 180600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 69 | 20240723 | 180500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 70 | 20240723 | 180400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 71 | 20240723 | 180300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 72 | 20240723 | 180200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 73 | 20240723 | 180100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 74 | 20240723 | 180000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 75 | 20240723 | 175900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 76 | 20240723 | 175800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 77 | 20240723 | 175700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 78 | 20240723 | 175600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 79 | 20240723 | 175500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 80 | 20240723 | 175400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 81 | 20240723 | 175300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 82 | 20240723 | 175200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 83 | 20240723 | 175100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 84 | 20240723 | 175000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 85 | 20240723 | 174900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 86 | 20240723 | 174800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 87 | 20240723 | 174700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 88 | 20240723 | 174600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 89 | 20240723 | 174500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 90 | 20240723 | 174400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 91 | 20240723 | 174300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 92 | 20240723 | 174200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 4170 |
| 93 | 20240723 | 174100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 94 | 20240723 | 174000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 95 | 20240723 | 173900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 96 | 20240723 | 173800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 97 | 20240723 | 173700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 98 | 20240723 | 173600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 99 | 20240723 | 173500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 100 | 20240723 | 173400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 101 | 20240723 | 173300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 102 | 20240723 | 173200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 103 | 20240723 | 173100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 104 | 20240723 | 173000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 105 | 20240723 | 172900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 106 | 20240723 | 172800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 107 | 20240723 | 172700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 108 | 20240723 | 172600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 109 | 20240723 | 172500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 110 | 20240723 | 172400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 111 | 20240723 | 172300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 112 | 20240723 | 172200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 113 | 20240723 | 172100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 114 | 20240723 | 172000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 115 | 20240723 | 171900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 116 | 20240723 | 171800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 117 | 20240723 | 171700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 118 | 20240723 | 171600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 119 | 20240723 | 171500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 120 | 20240723 | 171400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 121 | 20240723 | 171300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 122 | 20240723 | 171200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 4170 |
| 123 | 20240723 | 171100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 124 | 20240723 | 171000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 125 | 20240723 | 170900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 126 | 20240723 | 170800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 127 | 20240723 | 170700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 128 | 20240723 | 170600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 129 | 20240723 | 170500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 130 | 20240723 | 170400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 131 | 20240723 | 170300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 132 | 20240723 | 170200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 133 | 20240723 | 170100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 134 | 20240723 | 170000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 135 | 20240723 | 165900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 136 | 20240723 | 165800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 137 | 20240723 | 165700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 138 | 20240723 | 165600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 139 | 20240723 | 165500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 140 | 20240723 | 165400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 141 | 20240723 | 165300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 142 | 20240723 | 165200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 143 | 20240723 | 165100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 144 | 20240723 | 165000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 145 | 20240723 | 164900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 146 | 20240723 | 164800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 147 | 20240723 | 164700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 148 | 20240723 | 164600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 149 | 20240723 | 164500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 150 | 20240723 | 164400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 151 | 20240723 | 164300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 152 | 20240723 | 164200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 4170 |
| 153 | 20240723 | 164100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 154 | 20240723 | 164000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 155 | 20240723 | 163900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 156 | 20240723 | 163800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 157 | 20240723 | 163700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 158 | 20240723 | 163600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 159 | 20240723 | 163500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 160 | 20240723 | 163400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 161 | 20240723 | 163300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 162 | 20240723 | 163200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 163 | 20240723 | 163100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 164 | 20240723 | 163000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 165 | 20240723 | 162900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 166 | 20240723 | 162800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 167 | 20240723 | 162700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 168 | 20240723 | 162600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 169 | 20240723 | 162500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 170 | 20240723 | 162400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 171 | 20240723 | 162300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 172 | 20240723 | 162200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 173 | 20240723 | 162100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 174 | 20240723 | 162000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 175 | 20240723 | 161900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 176 | 20240723 | 161800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 177 | 20240723 | 161700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 178 | 20240723 | 161600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 179 | 20240723 | 161500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 180 | 20240723 | 161400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 181 | 20240723 | 161300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 182 | 20240723 | 161200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 4170 |
| 183 | 20240723 | 161100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 184 | 20240723 | 161000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 185 | 20240723 | 160900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 186 | 20240723 | 160800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 187 | 20240723 | 160700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 188 | 20240723 | 160600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 189 | 20240723 | 160500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 190 | 20240723 | 160400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 191 | 20240723 | 160300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 192 | 20240723 | 160200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 193 | 20240723 | 160100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 194 | 20240723 | 160000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 195 | 20240723 | 155900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 196 | 20240723 | 155800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 197 | 20240723 | 155700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 198 | 20240723 | 155600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 199 | 20240723 | 155500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 200 | 20240723 | 155400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 201 | 20240723 | 155300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 202 | 20240723 | 155200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 203 | 20240723 | 155100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 204 | 20240723 | 155000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 205 | 20240723 | 154900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 206 | 20240723 | 154800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 207 | 20240723 | 154700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 208 | 20240723 | 154600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 209 | 20240723 | 154500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 210 | 20240723 | 154400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 211 | 20240723 | 154300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 212 | 20240723 | 154200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 4170 |
| 213 | 20240723 | 154100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 214 | 20240723 | 154000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 215 | 20240723 | 153900 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 216 | 20240723 | 153800 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 217 | 20240723 | 153700 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 218 | 20240723 | 153600 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 219 | 20240723 | 153500 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 220 | 20240723 | 153400 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 221 | 20240723 | 153300 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 222 | 20240723 | 153200 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 223 | 20240723 | 153100 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 0 |
| 224 | 20240723 | 153000 | 26079115100 | 57400 | 57400 | 57400 | 57400 | 4170 |
| 225 | 20240723 | 152900 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 226 | 20240723 | 152800 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 227 | 20240723 | 152700 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 228 | 20240723 | 152600 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 229 | 20240723 | 152500 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 230 | 20240723 | 152400 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 231 | 20240723 | 152300 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 232 | 20240723 | 152200 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 233 | 20240723 | 152100 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 234 | 20240723 | 152000 | 25839757100 | 57700 | 57700 | 57700 | 57700 | 0 |
| 235 | 20240723 | 151900 | 25839757100 | 57700 | 57700 | 57900 | 57700 | 768 |
| 236 | 20240723 | 151800 | 25795385100 | 57800 | 57600 | 57800 | 57600 | 691 |
| 237 | 20240723 | 151700 | 25755536600 | 57600 | 57600 | 57700 | 57600 | 964 |
| 238 | 20240723 | 151600 | 25699978800 | 57600 | 57600 | 57700 | 57500 | 884 |
| 239 | 20240723 | 151500 | 25649055800 | 57600 | 57900 | 58000 | 57600 | 3049 |
| 240 | 20240723 | 151400 | 25473010200 | 57900 | 57900 | 58000 | 57900 | 413 |
| 241 | 20240723 | 151300 | 25449087100 | 57900 | 57800 | 58000 | 57800 | 1192 |
| 242 | 20240723 | 151200 | 25380060100 | 57800 | 57600 | 57900 | 57600 | 1171 |
| 243 | 20240723 | 151100 | 25312433600 | 57700 | 57700 | 57700 | 57600 | 144 |
| 244 | 20240723 | 151000 | 25304135000 | 57600 | 57600 | 57700 | 57500 | 340 |
| 245 | 20240723 | 150900 | 25284542300 | 57500 | 57600 | 57600 | 57500 | 372 |
| 246 | 20240723 | 150800 | 25263144400 | 57600 | 57700 | 57700 | 57600 | 336 |
| 247 | 20240723 | 150700 | 25243779000 | 57600 | 57400 | 57700 | 57400 | 929 |
| 248 | 20240723 | 150600 | 25190333700 | 57400 | 57400 | 57500 | 57400 | 867 |
| 249 | 20240723 | 150500 | 25140522000 | 57400 | 57400 | 57500 | 57400 | 217 |
| 250 | 20240723 | 150400 | 25128057300 | 57400 | 57400 | 57500 | 57400 | 134 |
| 251 | 20240723 | 150300 | 25120361300 | 57500 | 57400 | 57600 | 57300 | 797 |
| 252 | 20240723 | 150200 | 25074563800 | 57300 | 57400 | 57500 | 57300 | 188 |
| 253 | 20240723 | 150100 | 25063773300 | 57400 | 57400 | 57500 | 57400 | 413 |
| 254 | 20240723 | 150000 | 25040047100 | 57400 | 57400 | 57500 | 57300 | 479 |
| 255 | 20240723 | 145900 | 25012548900 | 57400 | 57400 | 57500 | 57400 | 431 |
| 256 | 20240723 | 145800 | 24987804000 | 57400 | 57400 | 57600 | 57300 | 463 |
| 257 | 20240723 | 145700 | 24961188000 | 57400 | 57500 | 57500 | 57300 | 474 |
| 258 | 20240723 | 145600 | 24933951900 | 57500 | 57300 | 57500 | 57300 | 1055 |
| 259 | 20240723 | 145500 | 24873413500 | 57400 | 57200 | 57400 | 57200 | 300 |
| 260 | 20240723 | 145400 | 24856229000 | 57200 | 57300 | 57300 | 57200 | 486 |
| 261 | 20240723 | 145300 | 24828407500 | 57300 | 57300 | 57400 | 57300 | 460 |
| 262 | 20240723 | 145200 | 24802043300 | 57200 | 57200 | 57300 | 57100 | 533 |
| 263 | 20240723 | 145100 | 24771534100 | 57200 | 57100 | 57300 | 57100 | 1881 |
| 264 | 20240723 | 145000 | 24664018500 | 57200 | 57000 | 57200 | 57000 | 1076 |
| 265 | 20240723 | 144900 | 24602573100 | 57000 | 57100 | 57100 | 57000 | 1223 |
| 266 | 20240723 | 144800 | 24532801400 | 57100 | 57200 | 57300 | 57100 | 1158 |
| 267 | 20240723 | 144700 | 24466644700 | 57200 | 57200 | 57300 | 57100 | 486 |
| 268 | 20240723 | 144600 | 24438841400 | 57200 | 57300 | 57400 | 57200 | 1143 |
| 269 | 20240723 | 144500 | 24373405900 | 57300 | 57400 | 57500 | 57200 | 272 |
| 270 | 20240723 | 144400 | 24357817700 | 57400 | 57300 | 57500 | 57200 | 984 |
| 271 | 20240723 | 144300 | 24301350800 | 57300 | 57300 | 57300 | 57200 | 554 |
| 272 | 20240723 | 144200 | 24269633400 | 57400 | 57200 | 57400 | 57200 | 1140 |
| 273 | 20240723 | 144100 | 24204313700 | 57200 | 57200 | 57300 | 57100 | 781 |
| 274 | 20240723 | 144000 | 24159638700 | 57300 | 57300 | 57400 | 57200 | 441 |
| 275 | 20240723 | 143900 | 24134370800 | 57200 | 57400 | 57500 | 57200 | 769 |
| 276 | 20240723 | 143800 | 24090287000 | 57300 | 57200 | 57300 | 57200 | 467 |
| 277 | 20240723 | 143700 | 24063543100 | 57200 | 57200 | 57400 | 57100 | 876 |
| 278 | 20240723 | 143600 | 24013423100 | 57200 | 57200 | 57300 | 57000 | 1600 |
| 279 | 20240723 | 143500 | 23922030900 | 57100 | 57200 | 57200 | 57100 | 647 |
| 280 | 20240723 | 143400 | 23885023300 | 57200 | 57300 | 57300 | 57200 | 1907 |
| 281 | 20240723 | 143300 | 23775808400 | 57300 | 57400 | 57400 | 57300 | 489 |
| 282 | 20240723 | 143200 | 23747742600 | 57400 | 57300 | 57600 | 57300 | 883 |
| 283 | 20240723 | 143100 | 23697070700 | 57400 | 57500 | 57500 | 57300 | 398 |
| 284 | 20240723 | 143000 | 23674241300 | 57400 | 57500 | 57500 | 57400 | 540 |
| 285 | 20240723 | 142900 | 23643243100 | 57400 | 57400 | 57500 | 57400 | 451 |
| 286 | 20240723 | 142800 | 23617355500 | 57400 | 57500 | 57600 | 57400 | 319 |
| 287 | 20240723 | 142700 | 23599016400 | 57500 | 57500 | 57600 | 57500 | 297 |
| 288 | 20240723 | 142600 | 23581933900 | 57500 | 57500 | 57600 | 57500 | 628 |
| 289 | 20240723 | 142500 | 23545783600 | 57500 | 57600 | 57700 | 57500 | 444 |
| 290 | 20240723 | 142400 | 23520217800 | 57700 | 57500 | 57700 | 57500 | 709 |
| 291 | 20240723 | 142300 | 23479391600 | 57500 | 57500 | 57600 | 57400 | 568 |
| 292 | 20240723 | 142200 | 23446737800 | 57500 | 57500 | 57700 | 57500 | 212 |
| 293 | 20240723 | 142100 | 23434545300 | 57500 | 57500 | 57700 | 57500 | 1482 |
| 294 | 20240723 | 142000 | 23349099200 | 57500 | 57500 | 57500 | 57500 | 181 |
| 295 | 20240723 | 141900 | 23338691700 | 57500 | 57500 | 57600 | 57500 | 745 |
| 296 | 20240723 | 141800 | 23295848700 | 57500 | 57600 | 57700 | 57500 | 672 |
| 297 | 20240723 | 141700 | 23257167200 | 57600 | 57700 | 57700 | 57600 | 442 |
| 298 | 20240723 | 141600 | 23231698500 | 57700 | 57600 | 57700 | 57500 | 295 |
| 299 | 20240723 | 141500 | 23214700400 | 57600 | 57600 | 57600 | 57600 | 494 |
| 300 | 20240723 | 141400 | 23186246000 | 57600 | 57600 | 57700 | 57600 | 372 |
| 301 | 20240723 | 141300 | 23164794100 | 57600 | 57700 | 57800 | 57600 | 413 |
| 302 | 20240723 | 141200 | 23140992100 | 57700 | 57700 | 57800 | 57600 | 1130 |
| 303 | 20240723 | 141100 | 23075792200 | 57800 | 57700 | 57900 | 57700 | 743 |
| 304 | 20240723 | 141000 | 23032871600 | 57700 | 57700 | 57800 | 57700 | 99 |
| 305 | 20240723 | 140900 | 23027157700 | 57700 | 57600 | 57900 | 57600 | 1015 |
| 306 | 20240723 | 140800 | 22968596500 | 57500 | 57500 | 57500 | 57500 | 97 |
| 307 | 20240723 | 140700 | 22963019000 | 57500 | 57300 | 57600 | 57300 | 1006 |
| 308 | 20240723 | 140600 | 22905160400 | 57300 | 57400 | 57400 | 57300 | 321 |
| 309 | 20240723 | 140500 | 22886736400 | 57400 | 57400 | 57500 | 57400 | 299 |
| 310 | 20240723 | 140400 | 22869559400 | 57400 | 57400 | 57500 | 57300 | 1272 |
| 311 | 20240723 | 140300 | 22796547000 | 57400 | 57500 | 57500 | 57400 | 1172 |
| 312 | 20240723 | 140200 | 22729164800 | 57500 | 57600 | 57600 | 57500 | 293 |
| 313 | 20240723 | 140100 | 22712302700 | 57600 | 57600 | 57700 | 57500 | 1233 |
| 314 | 20240723 | 140000 | 22641287900 | 57600 | 57900 | 58100 | 57600 | 1223 |
| 315 | 20240723 | 135900 | 22570562800 | 57900 | 58100 | 58200 | 57800 | 1125 |
| 316 | 20240723 | 135800 | 22505275200 | 58200 | 58200 | 58300 | 58100 | 414 |
| 317 | 20240723 | 135700 | 22481194200 | 58100 | 58200 | 58300 | 58000 | 1187 |
| 318 | 20240723 | 135600 | 22412189700 | 58200 | 58200 | 58300 | 58200 | 814 |
| 319 | 20240723 | 135500 | 22364796400 | 58300 | 58300 | 58400 | 58200 | 1699 |
| 320 | 20240723 | 135400 | 22265712000 | 58400 | 58300 | 58500 | 58300 | 1593 |
| 321 | 20240723 | 135300 | 22172789800 | 58300 | 58400 | 58400 | 58200 | 886 |
| 322 | 20240723 | 135200 | 22121131500 | 58300 | 58400 | 58400 | 58100 | 1839 |
| 323 | 20240723 | 135100 | 22013903400 | 58400 | 58300 | 58500 | 58200 | 4542 |
| 324 | 20240723 | 135000 | 21748769400 | 58300 | 58000 | 58300 | 57900 | 1476 |
| 325 | 20240723 | 134900 | 21662994000 | 57900 | 57900 | 58100 | 57800 | 1273 |
| 326 | 20240723 | 134800 | 21589197200 | 58000 | 57700 | 58000 | 57600 | 712 |
| 327 | 20240723 | 134700 | 21548032700 | 57700 | 57800 | 57900 | 57700 | 889 |
| 328 | 20240723 | 134600 | 21496653100 | 57800 | 57700 | 57900 | 57700 | 1191 |
| 329 | 20240723 | 134500 | 21427840700 | 57800 | 58000 | 58000 | 57700 | 1064 |
| 330 | 20240723 | 134400 | 21366258100 | 58000 | 58000 | 58100 | 57900 | 764 |
| 331 | 20240723 | 134300 | 21321953000 | 58000 | 57700 | 58100 | 57700 | 1842 |
| 332 | 20240723 | 134200 | 21215198700 | 57700 | 57800 | 57800 | 57600 | 923 |
| 333 | 20240723 | 134100 | 21161941700 | 57700 | 57700 | 57800 | 57600 | 696 |
| 334 | 20240723 | 134000 | 21121779500 | 57600 | 57600 | 57700 | 57500 | 498 |
| 335 | 20240723 | 133900 | 21093078700 | 57600 | 57400 | 57800 | 57300 | 768 |
| 336 | 20240723 | 133800 | 21048889800 | 57400 | 57300 | 57500 | 57200 | 433 |
| 337 | 20240723 | 133700 | 21024035000 | 57500 | 57200 | 57500 | 57200 | 613 |
| 338 | 20240723 | 133600 | 20988906200 | 57300 | 57400 | 57400 | 57200 | 445 |
| 339 | 20240723 | 133500 | 20963406500 | 57300 | 57300 | 57400 | 57300 | 864 |
| 340 | 20240723 | 133400 | 20913862300 | 57400 | 57400 | 57600 | 57300 | 1008 |
| 341 | 20240723 | 133300 | 20855974500 | 57500 | 57500 | 57500 | 57300 | 866 |
| 342 | 20240723 | 133200 | 20806258000 | 57500 | 57500 | 57600 | 57400 | 1231 |
| 343 | 20240723 | 133100 | 20735482000 | 57400 | 57500 | 57600 | 57400 | 593 |
| 344 | 20240723 | 133000 | 20701379900 | 57600 | 57600 | 57700 | 57300 | 2074 |
| 345 | 20240723 | 132900 | 20582182200 | 57700 | 57800 | 57900 | 57700 | 861 |
| 346 | 20240723 | 132800 | 20532406700 | 57800 | 57900 | 58000 | 57700 | 1295 |
| 347 | 20240723 | 132700 | 20457461500 | 58000 | 57900 | 58100 | 57800 | 760 |
| 348 | 20240723 | 132600 | 20413417600 | 58000 | 58100 | 58200 | 57600 | 1876 |
| 349 | 20240723 | 132500 | 20304813400 | 58200 | 58100 | 58200 | 58000 | 1277 |
| 350 | 20240723 | 132400 | 20230531900 | 58200 | 58200 | 58300 | 58100 | 2515 |
| 351 | 20240723 | 132300 | 20084337700 | 58100 | 58100 | 58300 | 58000 | 2422 |
| 352 | 20240723 | 132200 | 19943559400 | 58000 | 57800 | 58100 | 57600 | 4970 |
| 353 | 20240723 | 132100 | 19655682700 | 57800 | 57700 | 57800 | 57500 | 3218 |
| 354 | 20240723 | 132000 | 19470164300 | 57700 | 57100 | 57700 | 57100 | 1793 |
| 355 | 20240723 | 131900 | 19367138300 | 57100 | 57200 | 57200 | 57000 | 352 |
| 356 | 20240723 | 131800 | 19347038100 | 57300 | 56900 | 57400 | 56800 | 2459 |
| 357 | 20240723 | 131700 | 19206515300 | 56900 | 56900 | 57000 | 56800 | 1047 |
| 358 | 20240723 | 131600 | 19146960700 | 56900 | 56800 | 57000 | 56800 | 472 |
| 359 | 20240723 | 131500 | 19120138800 | 56800 | 57000 | 57100 | 56800 | 768 |
| 360 | 20240723 | 131400 | 19076408300 | 57000 | 57100 | 57200 | 57000 | 780 |
| 361 | 20240723 | 131300 | 19031886900 | 57000 | 56900 | 57200 | 56900 | 2206 |
| 362 | 20240723 | 131200 | 18906137400 | 57000 | 56700 | 57100 | 56700 | 1734 |
| 363 | 20240723 | 131100 | 18807535900 | 56700 | 56400 | 56700 | 56300 | 1309 |
| 364 | 20240723 | 131000 | 18733532200 | 56400 | 56600 | 56600 | 56200 | 5141 |
| 365 | 20240723 | 130900 | 18443854100 | 56600 | 56500 | 56600 | 56400 | 3846 |
| 366 | 20240723 | 130800 | 18226479200 | 56600 | 57100 | 57100 | 56600 | 3174 |
| 367 | 20240723 | 130700 | 18046463100 | 57200 | 57000 | 57200 | 56900 | 471 |
| 368 | 20240723 | 130600 | 18019584300 | 57000 | 56900 | 57000 | 56800 | 863 |
| 369 | 20240723 | 130500 | 17970420200 | 56900 | 57200 | 57200 | 56900 | 671 |
| 370 | 20240723 | 130400 | 17932148300 | 57200 | 57000 | 57200 | 57000 | 1379 |
| 371 | 20240723 | 130300 | 17853291300 | 57000 | 57000 | 57000 | 56800 | 897 |
| 372 | 20240723 | 130200 | 17802220000 | 57000 | 56800 | 57100 | 56700 | 676 |
| 373 | 20240723 | 130100 | 17763767700 | 56700 | 56800 | 56900 | 56700 | 328 |
| 374 | 20240723 | 130000 | 17745140400 | 56800 | 56800 | 56900 | 56700 | 512 |
| 375 | 20240723 | 125900 | 17716068500 | 56900 | 56900 | 56900 | 56700 | 627 |
| 376 | 20240723 | 125800 | 17680446100 | 56900 | 56600 | 57000 | 56500 | 1025 |
| 377 | 20240723 | 125700 | 17622254900 | 56600 | 56600 | 56700 | 56500 | 2158 |
| 378 | 20240723 | 125600 | 17500208800 | 56600 | 56600 | 56800 | 56600 | 480 |
| 379 | 20240723 | 125500 | 17472993300 | 56600 | 56600 | 56700 | 56600 | 781 |
| 380 | 20240723 | 125400 | 17428782500 | 56700 | 56600 | 56800 | 56600 | 429 |
| 381 | 20240723 | 125300 | 17404480400 | 56600 | 56800 | 56800 | 56600 | 634 |
| 382 | 20240723 | 125200 | 17368509400 | 56900 | 56900 | 56900 | 56800 | 987 |
| 383 | 20240723 | 125100 | 17312407200 | 56900 | 56900 | 57000 | 56800 | 1444 |
| 384 | 20240723 | 125000 | 17230148300 | 56900 | 56800 | 57000 | 56800 | 741 |
| 385 | 20240723 | 124900 | 17187971300 | 56800 | 56600 | 56900 | 56600 | 4067 |
| 386 | 20240723 | 124800 | 16956799100 | 56500 | 56500 | 56600 | 56500 | 1237 |
| 387 | 20240723 | 124700 | 16886831500 | 56500 | 56500 | 56700 | 56500 | 1889 |
| 388 | 20240723 | 124600 | 16779945800 | 56400 | 56000 | 56400 | 56000 | 2200 |
| 389 | 20240723 | 124500 | 16656219000 | 56000 | 56000 | 56100 | 55900 | 5721 |
| 390 | 20240723 | 124400 | 16335827300 | 56000 | 56200 | 56200 | 56000 | 7018 |
| 391 | 20240723 | 124300 | 15942464800 | 56100 | 56200 | 56300 | 56100 | 1306 |
| 392 | 20240723 | 124200 | 15869069200 | 56200 | 56200 | 56300 | 56200 | 375 |
| 393 | 20240723 | 124100 | 15847981800 | 56200 | 56100 | 56300 | 56100 | 549 |
| 394 | 20240723 | 124000 | 15817175200 | 56100 | 56200 | 56300 | 56100 | 1003 |
| 395 | 20240723 | 123900 | 15760808700 | 56200 | 56200 | 56300 | 56200 | 201 |
| 396 | 20240723 | 123800 | 15749512400 | 56200 | 56300 | 56300 | 56200 | 380 |
| 397 | 20240723 | 123700 | 15728131900 | 56300 | 56400 | 56400 | 56300 | 566 |
| 398 | 20240723 | 123600 | 15696224100 | 56400 | 56400 | 56600 | 56400 | 569 |
| 399 | 20240723 | 123500 | 15664088000 | 56500 | 56300 | 56500 | 56300 | 644 |
| 400 | 20240723 | 123400 | 15627773400 | 56300 | 56300 | 56500 | 56300 | 938 |
| 401 | 20240723 | 123300 | 15574839200 | 56300 | 56000 | 56300 | 56000 | 1356 |
| 402 | 20240723 | 123200 | 15498741400 | 56000 | 56000 | 56100 | 56000 | 907 |
| 403 | 20240723 | 123100 | 15447946700 | 56100 | 56100 | 56100 | 56000 | 338 |
| 404 | 20240723 | 123000 | 15428987400 | 56100 | 56200 | 56200 | 56100 | 558 |
| 405 | 20240723 | 122900 | 15397664000 | 56200 | 56300 | 56300 | 56200 | 248 |
| 406 | 20240723 | 122800 | 15383725300 | 56300 | 56300 | 56300 | 56200 | 451 |
| 407 | 20240723 | 122700 | 15358354900 | 56300 | 56100 | 56300 | 56100 | 686 |
| 408 | 20240723 | 122600 | 15319766400 | 56100 | 56200 | 56200 | 56100 | 443 |
| 409 | 20240723 | 122500 | 15294875300 | 56200 | 56000 | 56300 | 56000 | 852 |
| 410 | 20240723 | 122400 | 15247100700 | 56000 | 56100 | 56100 | 56000 | 546 |
| 411 | 20240723 | 122300 | 15216507000 | 56100 | 56100 | 56200 | 56100 | 532 |
| 412 | 20240723 | 122200 | 15186644100 | 56200 | 56200 | 56200 | 56100 | 314 |
| 413 | 20240723 | 122100 | 15169003700 | 56200 | 56200 | 56300 | 56200 | 367 |
| 414 | 20240723 | 122000 | 15148378200 | 56200 | 56100 | 56400 | 56100 | 1020 |
| 415 | 20240723 | 121900 | 15091044600 | 56100 | 56200 | 56200 | 56100 | 425 |
| 416 | 20240723 | 121800 | 15067159700 | 56200 | 56000 | 56300 | 56000 | 1279 |
| 417 | 20240723 | 121700 | 14995342000 | 56000 | 56000 | 56000 | 56000 | 654 |
| 418 | 20240723 | 121600 | 14958718000 | 56000 | 56100 | 56100 | 56000 | 970 |
| 419 | 20240723 | 121500 | 14904359900 | 56100 | 56100 | 56200 | 56000 | 301 |
| 420 | 20240723 | 121400 | 14887478200 | 56100 | 56100 | 56100 | 56000 | 351 |
| 421 | 20240723 | 121300 | 14867788200 | 56100 | 56200 | 56300 | 56100 | 553 |
| 422 | 20240723 | 121200 | 14836721300 | 56200 | 56100 | 56300 | 56100 | 1512 |
| 423 | 20240723 | 121100 | 14751777400 | 56100 | 56100 | 56100 | 56100 | 528 |
| 424 | 20240723 | 121000 | 14722156600 | 56100 | 56100 | 56200 | 56100 | 627 |
| 425 | 20240723 | 120900 | 14686940300 | 56100 | 56300 | 56400 | 56100 | 559 |
| 426 | 20240723 | 120800 | 14655506300 | 56300 | 56200 | 56300 | 56200 | 617 |
| 427 | 20240723 | 120700 | 14620792800 | 56200 | 56200 | 56300 | 56100 | 501 |
| 428 | 20240723 | 120600 | 14592635400 | 56200 | 56200 | 56200 | 56200 | 881 |
| 429 | 20240723 | 120500 | 14543123200 | 56200 | 56300 | 56300 | 55900 | 11192 |
| 430 | 20240723 | 120400 | 13915636400 | 56300 | 56300 | 56400 | 56300 | 514 |
| 431 | 20240723 | 120300 | 13886695100 | 56300 | 56400 | 56400 | 56300 | 334 |
| 432 | 20240723 | 120200 | 13867882500 | 56400 | 56400 | 56500 | 56400 | 333 |
| 433 | 20240723 | 120100 | 13849087500 | 56300 | 56300 | 56500 | 56300 | 624 |
| 434 | 20240723 | 120000 | 13813889900 | 56300 | 56200 | 56400 | 56200 | 429 |
| 435 | 20240723 | 115900 | 13789744800 | 56200 | 56300 | 56400 | 56200 | 344 |
| 436 | 20240723 | 115800 | 13770378000 | 56300 | 56400 | 56400 | 56300 | 647 |
| 437 | 20240723 | 115700 | 13733951500 | 56300 | 56300 | 56400 | 56300 | 446 |
| 438 | 20240723 | 115600 | 13708829700 | 56300 | 56400 | 56400 | 56300 | 432 |
| 439 | 20240723 | 115500 | 13684506400 | 56400 | 56500 | 56500 | 56400 | 861 |
| 440 | 20240723 | 115400 | 13635945800 | 56400 | 56400 | 56400 | 56400 | 306 |
| 441 | 20240723 | 115300 | 13618687400 | 56400 | 56500 | 56500 | 56400 | 306 |
| 442 | 20240723 | 115200 | 13601413500 | 56600 | 56400 | 56600 | 56400 | 534 |
| 443 | 20240723 | 115100 | 13571244700 | 56400 | 56500 | 56600 | 56400 | 417 |
| 444 | 20240723 | 115000 | 13547697600 | 56500 | 56500 | 56600 | 56500 | 366 |
| 445 | 20240723 | 114900 | 13527018100 | 56500 | 56600 | 56600 | 56500 | 564 |
| 446 | 20240723 | 114800 | 13495146200 | 56600 | 56500 | 56600 | 56500 | 381 |
| 447 | 20240723 | 114700 | 13473607700 | 56500 | 56500 | 56600 | 56500 | 410 |
| 448 | 20240723 | 114600 | 13450432500 | 56500 | 56500 | 56600 | 56500 | 419 |
| 449 | 20240723 | 114500 | 13426749300 | 56500 | 56500 | 56500 | 56400 | 591 |
| 450 | 20240723 | 114400 | 13393366500 | 56500 | 56500 | 56600 | 56500 | 929 |
| 451 | 20240723 | 114300 | 13340817400 | 56600 | 56500 | 56600 | 56500 | 1096 |
| 452 | 20240723 | 114200 | 13278880600 | 56500 | 56500 | 56700 | 56500 | 375 |
| 453 | 20240723 | 114100 | 13257680500 | 56700 | 56500 | 56700 | 56500 | 301 |
| 454 | 20240723 | 114000 | 13240648500 | 56500 | 56500 | 56600 | 56500 | 460 |
| 455 | 20240723 | 113900 | 13214614900 | 56500 | 56700 | 56700 | 56500 | 476 |
| 456 | 20240723 | 113800 | 13187672600 | 56700 | 56500 | 56700 | 56500 | 594 |
| 457 | 20240723 | 113700 | 13154045100 | 56500 | 56500 | 56600 | 56500 | 426 |
| 458 | 20240723 | 113600 | 13129966700 | 56600 | 56400 | 56600 | 56300 | 1658 |
| 459 | 20240723 | 113500 | 13036399200 | 56400 | 56500 | 56500 | 56400 | 2618 |
| 460 | 20240723 | 113400 | 12888653900 | 56500 | 56500 | 56600 | 56500 | 637 |
| 461 | 20240723 | 113300 | 12852660500 | 56600 | 56600 | 56700 | 56500 | 2483 |
| 462 | 20240723 | 113200 | 12712144700 | 56600 | 56900 | 56900 | 56600 | 1810 |
| 463 | 20240723 | 113100 | 12609458400 | 56800 | 56800 | 56900 | 56800 | 278 |
| 464 | 20240723 | 113000 | 12593654700 | 56900 | 56800 | 56900 | 56800 | 416 |
| 465 | 20240723 | 112900 | 12570025400 | 56900 | 56900 | 56900 | 56800 | 340 |
| 466 | 20240723 | 112800 | 12550682900 | 56800 | 56800 | 56900 | 56800 | 155 |
| 467 | 20240723 | 112700 | 12541870600 | 56800 | 56900 | 56900 | 56800 | 415 |
| 468 | 20240723 | 112600 | 12518295900 | 56900 | 56900 | 56900 | 56800 | 325 |
| 469 | 20240723 | 112500 | 12499806300 | 56800 | 56700 | 56900 | 56700 | 723 |
| 470 | 20240723 | 112400 | 12458732600 | 56700 | 56700 | 56800 | 56700 | 197 |
| 471 | 20240723 | 112300 | 12447561100 | 56700 | 56800 | 56800 | 56700 | 1189 |
| 472 | 20240723 | 112200 | 12380083500 | 56800 | 56800 | 56900 | 56800 | 381 |
| 473 | 20240723 | 112100 | 12358441700 | 56800 | 56800 | 57000 | 56800 | 1011 |
| 474 | 20240723 | 112000 | 12300935600 | 56900 | 56800 | 56900 | 56800 | 916 |
| 475 | 20240723 | 111900 | 12248889100 | 56800 | 56900 | 56900 | 56800 | 1386 |
| 476 | 20240723 | 111800 | 12170083500 | 56900 | 56900 | 57000 | 56800 | 575 |
| 477 | 20240723 | 111700 | 12137363300 | 56900 | 57100 | 57100 | 56800 | 3803 |
| 478 | 20240723 | 111600 | 11920541000 | 57200 | 57100 | 57200 | 57100 | 840 |
| 479 | 20240723 | 111500 | 11872567700 | 57100 | 57200 | 57300 | 57100 | 739 |
| 480 | 20240723 | 111400 | 11830287600 | 57300 | 57200 | 57300 | 57200 | 252 |
| 481 | 20240723 | 111300 | 11815860900 | 57200 | 57300 | 57300 | 57200 | 502 |
| 482 | 20240723 | 111200 | 11787102500 | 57300 | 57300 | 57400 | 57300 | 372 |
| 483 | 20240723 | 111100 | 11765774900 | 57300 | 57400 | 57500 | 57300 | 287 |
| 484 | 20240723 | 111000 | 11749297400 | 57400 | 57500 | 57600 | 57400 | 699 |
| 485 | 20240723 | 110900 | 11709113500 | 57500 | 57500 | 57600 | 57500 | 379 |
| 486 | 20240723 | 110800 | 11687304400 | 57600 | 57500 | 57600 | 57500 | 199 |
| 487 | 20240723 | 110700 | 11675852200 | 57500 | 57500 | 57600 | 57500 | 540 |
| 488 | 20240723 | 110600 | 11644777500 | 57500 | 57700 | 57700 | 57500 | 957 |
| 489 | 20240723 | 110500 | 11589628600 | 57800 | 57600 | 57800 | 57600 | 239 |
| 490 | 20240723 | 110400 | 11575857400 | 57600 | 57600 | 57700 | 57500 | 691 |
| 491 | 20240723 | 110300 | 11536063100 | 57600 | 57600 | 57900 | 57600 | 552 |
| 492 | 20240723 | 110200 | 11504165800 | 57600 | 57500 | 57700 | 57500 | 3136 |
| 493 | 20240723 | 110100 | 11323514100 | 57500 | 57500 | 57600 | 57500 | 325 |
| 494 | 20240723 | 110000 | 11304825700 | 57500 | 57400 | 57600 | 57400 | 1340 |
| 495 | 20240723 | 105900 | 11227716900 | 57400 | 57300 | 57500 | 57300 | 903 |
| 496 | 20240723 | 105800 | 11175870800 | 57300 | 57000 | 57400 | 57000 | 641 |
| 497 | 20240723 | 105700 | 11139222400 | 57100 | 57000 | 57200 | 56900 | 1230 |
| 498 | 20240723 | 105600 | 11069042100 | 57100 | 57200 | 57200 | 56900 | 1526 |
| 499 | 20240723 | 105500 | 10981928700 | 57200 | 57200 | 57300 | 57100 | 638 |
| 500 | 20240723 | 105400 | 10945436500 | 57200 | 56800 | 57300 | 56800 | 4375 |
| 501 | 20240723 | 105300 | 10695669800 | 56800 | 56700 | 56800 | 56600 | 961 |
| 502 | 20240723 | 105200 | 10641178700 | 56700 | 56800 | 56900 | 56700 | 1523 |
| 503 | 20240723 | 105100 | 10554731100 | 56800 | 56900 | 57100 | 56700 | 2411 |
| 504 | 20240723 | 105000 | 10417557100 | 56900 | 56700 | 56900 | 56700 | 1609 |
| 505 | 20240723 | 104900 | 10326107000 | 56700 | 56800 | 56900 | 56700 | 1219 |
| 506 | 20240723 | 104800 | 10256870600 | 56800 | 57000 | 57100 | 56800 | 955 |
| 507 | 20240723 | 104700 | 10202490100 | 57100 | 57000 | 57100 | 57000 | 338 |
| 508 | 20240723 | 104600 | 10183221600 | 57000 | 56900 | 57000 | 56900 | 645 |
| 509 | 20240723 | 104500 | 10146491800 | 56900 | 56900 | 57000 | 56800 | 562 |
| 510 | 20240723 | 104400 | 10114507000 | 56900 | 56800 | 57000 | 56700 | 1341 |
| 511 | 20240723 | 104300 | 10038365200 | 56800 | 56800 | 56900 | 56700 | 1605 |
| 512 | 20240723 | 104200 | 9947215400 | 56800 | 56900 | 57000 | 56800 | 1331 |
| 513 | 20240723 | 104100 | 9871490400 | 57000 | 57000 | 57100 | 57000 | 408 |
| 514 | 20240723 | 104000 | 9848233900 | 57000 | 57100 | 57100 | 57000 | 551 |
| 515 | 20240723 | 103900 | 9816823600 | 57100 | 57200 | 57300 | 57000 | 698 |
| 516 | 20240723 | 103800 | 9776927500 | 57200 | 57200 | 57300 | 57200 | 344 |
| 517 | 20240723 | 103700 | 9757249700 | 57200 | 57400 | 57400 | 57200 | 953 |
| 518 | 20240723 | 103600 | 9702597700 | 57400 | 57400 | 57400 | 57400 | 323 |
| 519 | 20240723 | 103500 | 9684057500 | 57400 | 57400 | 57500 | 57400 | 463 |
| 520 | 20240723 | 103400 | 9657481100 | 57400 | 57400 | 57500 | 57400 | 990 |
| 521 | 20240723 | 103300 | 9600587000 | 57400 | 57200 | 57500 | 57200 | 1730 |
| 522 | 20240723 | 103200 | 9501421800 | 57100 | 57100 | 57100 | 57000 | 1043 |
| 523 | 20240723 | 103100 | 9441911000 | 57100 | 57200 | 57200 | 57100 | 1041 |
| 524 | 20240723 | 103000 | 9382467200 | 57100 | 57000 | 57200 | 57000 | 1190 |
| 525 | 20240723 | 102900 | 9314452900 | 57100 | 56900 | 57100 | 56800 | 1990 |
| 526 | 20240723 | 102800 | 9200966500 | 56900 | 57100 | 57200 | 56800 | 3269 |
| 527 | 20240723 | 102700 | 9014728900 | 57100 | 57200 | 57300 | 57100 | 2272 |
| 528 | 20240723 | 102600 | 8884895700 | 57200 | 57400 | 57500 | 57200 | 1036 |
| 529 | 20240723 | 102500 | 8825513300 | 57400 | 57500 | 57500 | 57300 | 1345 |
| 530 | 20240723 | 102400 | 8748273100 | 57500 | 57600 | 57600 | 57500 | 480 |
| 531 | 20240723 | 102300 | 8720658100 | 57600 | 57400 | 57600 | 57400 | 723 |
| 532 | 20240723 | 102200 | 8679112600 | 57400 | 57400 | 57500 | 57300 | 1663 |
| 533 | 20240723 | 102100 | 8583675200 | 57500 | 57400 | 57500 | 57400 | 376 |
| 534 | 20240723 | 102000 | 8562086600 | 57400 | 57300 | 57400 | 57300 | 1084 |
| 535 | 20240723 | 101900 | 8499911200 | 57300 | 57300 | 57300 | 57200 | 1574 |
| 536 | 20240723 | 101800 | 8409735900 | 57300 | 57300 | 57400 | 57300 | 751 |
| 537 | 20240723 | 101700 | 8366703200 | 57400 | 57400 | 57500 | 57400 | 998 |
| 538 | 20240723 | 101600 | 8309413600 | 57400 | 57700 | 57700 | 57400 | 1700 |
| 539 | 20240723 | 101500 | 8211559400 | 57700 | 57600 | 57700 | 57600 | 339 |
| 540 | 20240723 | 101400 | 8192008700 | 57700 | 57400 | 57700 | 57400 | 1198 |
| 541 | 20240723 | 101300 | 8123031600 | 57500 | 57700 | 57700 | 57400 | 2389 |
| 542 | 20240723 | 101200 | 7985601900 | 57600 | 57900 | 58000 | 57600 | 1900 |
| 543 | 20240723 | 101100 | 7875913700 | 57900 | 57800 | 58000 | 57800 | 1120 |
| 544 | 20240723 | 101000 | 7811090400 | 57800 | 58000 | 58100 | 57800 | 1750 |
| 545 | 20240723 | 100900 | 7709702400 | 58000 | 58200 | 58200 | 58000 | 2484 |
| 546 | 20240723 | 100800 | 7565352300 | 58200 | 58200 | 58300 | 58200 | 427 |
| 547 | 20240723 | 100700 | 7540485600 | 58300 | 58500 | 58600 | 58200 | 1277 |
| 548 | 20240723 | 100600 | 7465825100 | 58500 | 58500 | 58600 | 58500 | 235 |
| 549 | 20240723 | 100500 | 7452076600 | 58500 | 58400 | 58500 | 58400 | 432 |
| 550 | 20240723 | 100400 | 7426821900 | 58400 | 58400 | 58500 | 58300 | 458 |
| 551 | 20240723 | 100300 | 7400087300 | 58400 | 58300 | 58500 | 58300 | 1131 |
| 552 | 20240723 | 100200 | 7334054400 | 58300 | 58600 | 58600 | 58300 | 1505 |
| 553 | 20240723 | 100100 | 7246041500 | 58700 | 58700 | 58700 | 58500 | 1566 |
| 554 | 20240723 | 100000 | 7154268100 | 58700 | 58900 | 58900 | 58600 | 2980 |
| 555 | 20240723 | 095900 | 6979285000 | 58800 | 58800 | 58900 | 58800 | 320 |
| 556 | 20240723 | 095800 | 6960459300 | 58900 | 58900 | 58900 | 58800 | 501 |
| 557 | 20240723 | 095700 | 6930951500 | 58900 | 59000 | 59100 | 58800 | 1373 |
| 558 | 20240723 | 095600 | 6850027300 | 59000 | 59200 | 59200 | 59000 | 705 |
| 559 | 20240723 | 095500 | 6808395900 | 59100 | 59200 | 59200 | 59000 | 513 |
| 560 | 20240723 | 095400 | 6778063000 | 59300 | 59200 | 59300 | 59200 | 492 |
| 561 | 20240723 | 095300 | 6748936400 | 59200 | 59200 | 59300 | 59200 | 473 |
| 562 | 20240723 | 095200 | 6720923300 | 59200 | 59200 | 59200 | 59100 | 177 |
| 563 | 20240723 | 095100 | 6710449600 | 59100 | 59400 | 59400 | 59100 | 534 |
| 564 | 20240723 | 095000 | 6678784500 | 59400 | 59300 | 59400 | 59300 | 449 |
| 565 | 20240723 | 094900 | 6652140700 | 59400 | 59100 | 59400 | 59000 | 761 |
| 566 | 20240723 | 094800 | 6607080300 | 59100 | 59100 | 59200 | 59000 | 879 |
| 567 | 20240723 | 094700 | 6555121700 | 59100 | 59100 | 59200 | 59100 | 391 |
| 568 | 20240723 | 094600 | 6532001800 | 59000 | 59200 | 59300 | 59000 | 546 |
| 569 | 20240723 | 094500 | 6499701000 | 59200 | 59300 | 59400 | 59100 | 1003 |
| 570 | 20240723 | 094400 | 6440262100 | 59400 | 59400 | 59400 | 59300 | 239 |
| 571 | 20240723 | 094300 | 6426080900 | 59300 | 59200 | 59300 | 59200 | 404 |
| 572 | 20240723 | 094200 | 6402126300 | 59200 | 59400 | 59400 | 59200 | 463 |
| 573 | 20240723 | 094100 | 6374674300 | 59300 | 59300 | 59300 | 59200 | 788 |
| 574 | 20240723 | 094000 | 6327952800 | 59400 | 59100 | 59400 | 59100 | 773 |
| 575 | 20240723 | 093900 | 6282172900 | 59100 | 59000 | 59300 | 59000 | 813 |
| 576 | 20240723 | 093800 | 6234079100 | 59000 | 58900 | 59100 | 58900 | 397 |
| 577 | 20240723 | 093700 | 6210656600 | 59000 | 59000 | 59100 | 58900 | 841 |
| 578 | 20240723 | 093600 | 6161015100 | 59000 | 59200 | 59300 | 59000 | 312 |
| 579 | 20240723 | 093500 | 6142550400 | 59200 | 59300 | 59300 | 59200 | 539 |
| 580 | 20240723 | 093400 | 6110621500 | 59300 | 59400 | 59400 | 59200 | 654 |
| 581 | 20240723 | 093300 | 6071819500 | 59300 | 59300 | 59400 | 59100 | 752 |
| 582 | 20240723 | 093200 | 6027234300 | 59300 | 59400 | 59500 | 59300 | 881 |
| 583 | 20240723 | 093100 | 5974894900 | 59300 | 59400 | 59400 | 59100 | 728 |
| 584 | 20240723 | 093000 | 5931712100 | 59400 | 59300 | 59400 | 59200 | 953 |
| 585 | 20240723 | 092900 | 5875212100 | 59200 | 58800 | 59300 | 58800 | 972 |
| 586 | 20240723 | 092800 | 5817785800 | 58700 | 58900 | 59100 | 58700 | 1530 |
| 587 | 20240723 | 092700 | 5727709700 | 59000 | 58900 | 59200 | 58900 | 627 |
| 588 | 20240723 | 092600 | 5690698400 | 58900 | 59400 | 59500 | 58800 | 1879 |
| 589 | 20240723 | 092500 | 5579636300 | 59300 | 59400 | 59500 | 59300 | 717 |
| 590 | 20240723 | 092400 | 5537074600 | 59400 | 59200 | 59400 | 59200 | 690 |
| 591 | 20240723 | 092300 | 5496119300 | 59300 | 59100 | 59500 | 59100 | 1762 |
| 592 | 20240723 | 092200 | 5391498300 | 59000 | 59100 | 59300 | 59000 | 528 |
| 593 | 20240723 | 092100 | 5360272400 | 59100 | 59200 | 59300 | 59000 | 683 |
| 594 | 20240723 | 092000 | 5319895400 | 59200 | 59300 | 59300 | 58800 | 1515 |
| 595 | 20240723 | 091900 | 5230435000 | 59300 | 59500 | 59700 | 59200 | 1447 |
| 596 | 20240723 | 091800 | 5144537000 | 59400 | 58800 | 59400 | 58800 | 889 |
| 597 | 20240723 | 091700 | 5091962800 | 58800 | 58800 | 58900 | 58700 | 890 |
| 598 | 20240723 | 091600 | 5039623700 | 58700 | 58900 | 59000 | 58700 | 1779 |
| 599 | 20240723 | 091500 | 4934979200 | 58900 | 59100 | 59100 | 58900 | 1090 |
| 600 | 20240723 | 091400 | 4870643400 | 59100 | 59200 | 59300 | 59000 | 1183 |
| 601 | 20240723 | 091300 | 4800718600 | 59200 | 59300 | 59400 | 59100 | 1746 |
| 602 | 20240723 | 091200 | 4697300800 | 59300 | 58900 | 59500 | 58900 | 1479 |
| 603 | 20240723 | 091100 | 4609790000 | 58900 | 58900 | 58900 | 58600 | 3009 |
| 604 | 20240723 | 091000 | 4433164100 | 58800 | 59200 | 59200 | 58800 | 2506 |
| 605 | 20240723 | 090900 | 4285516100 | 59200 | 59300 | 59400 | 58900 | 7755 |
| 606 | 20240723 | 090800 | 3827167400 | 59300 | 59500 | 59600 | 59300 | 1925 |
| 607 | 20240723 | 090700 | 3712802000 | 59500 | 59700 | 59900 | 59500 | 3462 |
| 608 | 20240723 | 090600 | 3506346600 | 59700 | 59900 | 60200 | 59700 | 3970 |
| 609 | 20240723 | 090500 | 3268283600 | 60100 | 60200 | 60400 | 59700 | 6989 |
| 610 | 20240723 | 090400 | 2848719200 | 60200 | 60500 | 60700 | 60200 | 4541 |
| 611 | 20240723 | 090300 | 2574049400 | 60600 | 60700 | 60800 | 60300 | 7482 |
| 612 | 20240723 | 090200 | 2121227000 | 60700 | 60800 | 60800 | 60400 | 7342 |
| 613 | 20240723 | 090100 | 1675855400 | 60800 | 60300 | 61000 | 60100 | 12183 |
| 614 | 20240723 | 090000 | 937528900 | 60300 | 60000 | 60700 | 60000 | 15575 |