34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 191600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 13075 |
| 3 | 20240717 | 191500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 4 | 20240717 | 191400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 5 | 20240717 | 191300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 6 | 20240717 | 191200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 7 | 20240717 | 191100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 8 | 20240717 | 191000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 9 | 20240717 | 190900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 10 | 20240717 | 190800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 11 | 20240717 | 190700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 12 | 20240717 | 190600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 13 | 20240717 | 190500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 14 | 20240717 | 190400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 15 | 20240717 | 190300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 16 | 20240717 | 190200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 17 | 20240717 | 190100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 18 | 20240717 | 190000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 19 | 20240717 | 185900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 20 | 20240717 | 185800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 21 | 20240717 | 185700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 22 | 20240717 | 185600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 23 | 20240717 | 185500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 24 | 20240717 | 185400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 25 | 20240717 | 185300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 26 | 20240717 | 185200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 27 | 20240717 | 185100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 28 | 20240717 | 185000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 29 | 20240717 | 184900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 30 | 20240717 | 184800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 31 | 20240717 | 184700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 32 | 20240717 | 184600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 13075 |
| 33 | 20240717 | 184500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 34 | 20240717 | 184400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 35 | 20240717 | 184300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 36 | 20240717 | 184200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 37 | 20240717 | 184100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 38 | 20240717 | 184000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 39 | 20240717 | 183900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 40 | 20240717 | 183800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 41 | 20240717 | 183700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 42 | 20240717 | 183600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 43 | 20240717 | 183500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 44 | 20240717 | 183400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 45 | 20240717 | 183300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 46 | 20240717 | 183200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 47 | 20240717 | 183100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 48 | 20240717 | 183000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 49 | 20240717 | 182900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 50 | 20240717 | 182800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 51 | 20240717 | 182700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 52 | 20240717 | 182600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 53 | 20240717 | 182500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 54 | 20240717 | 182400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 55 | 20240717 | 182300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 56 | 20240717 | 182200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 57 | 20240717 | 182100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 58 | 20240717 | 182000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 59 | 20240717 | 181900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 60 | 20240717 | 181800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 61 | 20240717 | 181700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 62 | 20240717 | 181600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 13075 |
| 63 | 20240717 | 181500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 64 | 20240717 | 181400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 65 | 20240717 | 181300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 66 | 20240717 | 181200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 67 | 20240717 | 181100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 68 | 20240717 | 181000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 69 | 20240717 | 180900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 70 | 20240717 | 180800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 71 | 20240717 | 180700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 72 | 20240717 | 180600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 73 | 20240717 | 180500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 74 | 20240717 | 180400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 75 | 20240717 | 180300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 76 | 20240717 | 180200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 77 | 20240717 | 180100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 78 | 20240717 | 180000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 79 | 20240717 | 175900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 80 | 20240717 | 175800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 81 | 20240717 | 175700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 82 | 20240717 | 175600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 83 | 20240717 | 175500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 84 | 20240717 | 175400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 85 | 20240717 | 175300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 86 | 20240717 | 175200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 87 | 20240717 | 175100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 88 | 20240717 | 175000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 89 | 20240717 | 174900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 90 | 20240717 | 174800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 91 | 20240717 | 174700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 92 | 20240717 | 174600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 13075 |
| 93 | 20240717 | 174500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 94 | 20240717 | 174400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 95 | 20240717 | 174300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 96 | 20240717 | 174200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 97 | 20240717 | 174100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 98 | 20240717 | 174000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 99 | 20240717 | 173900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 100 | 20240717 | 173800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 101 | 20240717 | 173700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 102 | 20240717 | 173600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 103 | 20240717 | 173500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 104 | 20240717 | 173400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 105 | 20240717 | 173300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 106 | 20240717 | 173200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 107 | 20240717 | 173100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 108 | 20240717 | 173000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 109 | 20240717 | 172900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 110 | 20240717 | 172800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 111 | 20240717 | 172700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 112 | 20240717 | 172600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 113 | 20240717 | 172500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 114 | 20240717 | 172400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 115 | 20240717 | 172300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 116 | 20240717 | 172200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 117 | 20240717 | 172100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 118 | 20240717 | 172000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 119 | 20240717 | 171900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 120 | 20240717 | 171800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 121 | 20240717 | 171700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 122 | 20240717 | 171600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 13075 |
| 123 | 20240717 | 171500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 124 | 20240717 | 171400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 125 | 20240717 | 171300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 126 | 20240717 | 171200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 127 | 20240717 | 171100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 128 | 20240717 | 171000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 129 | 20240717 | 170900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 130 | 20240717 | 170800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 131 | 20240717 | 170700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 132 | 20240717 | 170600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 133 | 20240717 | 170500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 134 | 20240717 | 170400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 135 | 20240717 | 170300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 136 | 20240717 | 170200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 137 | 20240717 | 170100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 138 | 20240717 | 170000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 139 | 20240717 | 165900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 140 | 20240717 | 165800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 141 | 20240717 | 165700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 142 | 20240717 | 165600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 143 | 20240717 | 165500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 144 | 20240717 | 165400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 145 | 20240717 | 165300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 146 | 20240717 | 165200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 147 | 20240717 | 165100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 148 | 20240717 | 165000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 149 | 20240717 | 164900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 150 | 20240717 | 164800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 151 | 20240717 | 164700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 152 | 20240717 | 164600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 13075 |
| 153 | 20240717 | 164500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 154 | 20240717 | 164400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 155 | 20240717 | 164300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 156 | 20240717 | 164200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 157 | 20240717 | 164100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 158 | 20240717 | 164000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 159 | 20240717 | 163900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 160 | 20240717 | 163800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 161 | 20240717 | 163700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 162 | 20240717 | 163600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 163 | 20240717 | 163500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 164 | 20240717 | 163400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 165 | 20240717 | 163300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 166 | 20240717 | 163200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 167 | 20240717 | 163100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 168 | 20240717 | 163000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 169 | 20240717 | 162900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 170 | 20240717 | 162800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 171 | 20240717 | 162700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 172 | 20240717 | 162600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 173 | 20240717 | 162500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 174 | 20240717 | 162400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 175 | 20240717 | 162300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 176 | 20240717 | 162200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 177 | 20240717 | 162100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 178 | 20240717 | 162000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 179 | 20240717 | 161900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 180 | 20240717 | 161800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 181 | 20240717 | 161700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 182 | 20240717 | 161600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 13075 |
| 183 | 20240717 | 161500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 184 | 20240717 | 161400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 185 | 20240717 | 161300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 186 | 20240717 | 161200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 187 | 20240717 | 161100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 188 | 20240717 | 161000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 189 | 20240717 | 160900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 190 | 20240717 | 160800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 191 | 20240717 | 160700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 192 | 20240717 | 160600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 193 | 20240717 | 160500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 194 | 20240717 | 160400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 195 | 20240717 | 160300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 196 | 20240717 | 160200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 197 | 20240717 | 160100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 198 | 20240717 | 160000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 199 | 20240717 | 155900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 200 | 20240717 | 155800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 201 | 20240717 | 155700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 202 | 20240717 | 155600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 203 | 20240717 | 155500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 204 | 20240717 | 155400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 205 | 20240717 | 155300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 206 | 20240717 | 155200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 207 | 20240717 | 155100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 208 | 20240717 | 155000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 209 | 20240717 | 154900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 210 | 20240717 | 154800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 211 | 20240717 | 154700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 212 | 20240717 | 154600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 13075 |
| 213 | 20240717 | 154500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 214 | 20240717 | 154400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 215 | 20240717 | 154300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 216 | 20240717 | 154200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 217 | 20240717 | 154100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 218 | 20240717 | 154000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 219 | 20240717 | 153900 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 220 | 20240717 | 153800 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 221 | 20240717 | 153700 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 222 | 20240717 | 153600 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 223 | 20240717 | 153500 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 224 | 20240717 | 153400 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 225 | 20240717 | 153300 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 226 | 20240717 | 153200 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 227 | 20240717 | 153100 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 0 |
| 228 | 20240717 | 153000 | 41776208200 | 93000 | 93000 | 93000 | 93000 | 13075 |
| 229 | 20240717 | 152900 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 230 | 20240717 | 152800 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 231 | 20240717 | 152700 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 232 | 20240717 | 152600 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 233 | 20240717 | 152500 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 234 | 20240717 | 152400 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 235 | 20240717 | 152300 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 236 | 20240717 | 152200 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 237 | 20240717 | 152100 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 238 | 20240717 | 152000 | 40560233200 | 93700 | 93700 | 93700 | 93700 | 0 |
| 239 | 20240717 | 151900 | 40560233200 | 93700 | 93500 | 93700 | 93500 | 1065 |
| 240 | 20240717 | 151800 | 40460575400 | 93500 | 93000 | 93500 | 93000 | 2923 |
| 241 | 20240717 | 151700 | 40188139500 | 93100 | 93100 | 93200 | 93000 | 3989 |
| 242 | 20240717 | 151600 | 39816884500 | 93100 | 93200 | 93200 | 93100 | 601 |
| 243 | 20240717 | 151500 | 39760901000 | 93200 | 93300 | 93300 | 93100 | 2815 |
| 244 | 20240717 | 151400 | 39498675400 | 93300 | 93200 | 93300 | 93200 | 835 |
| 245 | 20240717 | 151300 | 39420833400 | 93200 | 93200 | 93300 | 93200 | 484 |
| 246 | 20240717 | 151200 | 39375719000 | 93200 | 93200 | 93300 | 93100 | 1584 |
| 247 | 20240717 | 151100 | 39228082000 | 93200 | 93300 | 93300 | 93200 | 795 |
| 248 | 20240717 | 151000 | 39153971800 | 93200 | 93200 | 93300 | 93200 | 902 |
| 249 | 20240717 | 150900 | 39069866800 | 93300 | 93300 | 93400 | 93200 | 1820 |
| 250 | 20240717 | 150800 | 38900177100 | 93400 | 93300 | 93500 | 93300 | 675 |
| 251 | 20240717 | 150700 | 38837155000 | 93400 | 93200 | 93400 | 93100 | 791 |
| 252 | 20240717 | 150600 | 38763424300 | 93200 | 93300 | 93600 | 93100 | 4068 |
| 253 | 20240717 | 150500 | 38383907200 | 93200 | 93100 | 93300 | 93100 | 1233 |
| 254 | 20240717 | 150400 | 38269002000 | 93100 | 93100 | 93200 | 93100 | 1021 |
| 255 | 20240717 | 150300 | 38173943100 | 93100 | 93300 | 93300 | 93100 | 1651 |
| 256 | 20240717 | 150200 | 38020113900 | 93300 | 93400 | 93400 | 93300 | 1126 |
| 257 | 20240717 | 150100 | 37915055700 | 93400 | 93500 | 93500 | 93300 | 567 |
| 258 | 20240717 | 150000 | 37862102300 | 93500 | 93500 | 93500 | 93300 | 715 |
| 259 | 20240717 | 145900 | 37795314300 | 93400 | 93200 | 93400 | 93200 | 873 |
| 260 | 20240717 | 145800 | 37713826500 | 93400 | 93100 | 93400 | 93100 | 2499 |
| 261 | 20240717 | 145700 | 37480897300 | 93100 | 93600 | 93700 | 93100 | 7258 |
| 262 | 20240717 | 145600 | 36802988700 | 93600 | 93800 | 93800 | 93600 | 1336 |
| 263 | 20240717 | 145500 | 36677893500 | 93700 | 93700 | 93800 | 93700 | 403 |
| 264 | 20240717 | 145400 | 36640128200 | 93700 | 93700 | 93800 | 93700 | 582 |
| 265 | 20240717 | 145300 | 36585588500 | 93800 | 93900 | 94000 | 93700 | 1515 |
| 266 | 20240717 | 145200 | 36443469400 | 93900 | 94000 | 94100 | 93900 | 1091 |
| 267 | 20240717 | 145100 | 36340911500 | 94000 | 94100 | 94200 | 94000 | 1324 |
| 268 | 20240717 | 145000 | 36216332500 | 94100 | 94200 | 94300 | 94100 | 483 |
| 269 | 20240717 | 144900 | 36170845400 | 94200 | 94300 | 94300 | 94100 | 673 |
| 270 | 20240717 | 144800 | 36107428600 | 94300 | 94300 | 94500 | 94300 | 1765 |
| 271 | 20240717 | 144700 | 35940920200 | 94300 | 94500 | 94600 | 94300 | 1606 |
| 272 | 20240717 | 144600 | 35789220200 | 94500 | 94400 | 94500 | 94400 | 1099 |
| 273 | 20240717 | 144500 | 35685424800 | 94400 | 94300 | 94500 | 94300 | 1525 |
| 274 | 20240717 | 144400 | 35541423500 | 94300 | 94300 | 94400 | 94100 | 796 |
| 275 | 20240717 | 144300 | 35466366100 | 94300 | 94000 | 94300 | 94000 | 1341 |
| 276 | 20240717 | 144200 | 35340113500 | 94000 | 93800 | 94000 | 93800 | 743 |
| 277 | 20240717 | 144100 | 35270309400 | 93800 | 93900 | 94000 | 93800 | 547 |
| 278 | 20240717 | 144000 | 35218964400 | 93900 | 93800 | 93900 | 93800 | 421 |
| 279 | 20240717 | 143900 | 35179455100 | 93900 | 93700 | 93900 | 93700 | 784 |
| 280 | 20240717 | 143800 | 35105958900 | 93800 | 93700 | 93800 | 93600 | 686 |
| 281 | 20240717 | 143700 | 35041664800 | 93700 | 93700 | 93800 | 93700 | 344 |
| 282 | 20240717 | 143600 | 35009427300 | 93700 | 93800 | 93800 | 93700 | 686 |
| 283 | 20240717 | 143500 | 34945134700 | 93700 | 93700 | 93800 | 93600 | 573 |
| 284 | 20240717 | 143400 | 34891443500 | 93600 | 93600 | 93700 | 93500 | 1351 |
| 285 | 20240717 | 143300 | 34765038000 | 93600 | 93500 | 93600 | 93500 | 1061 |
| 286 | 20240717 | 143200 | 34665822300 | 93500 | 93600 | 93800 | 93500 | 1635 |
| 287 | 20240717 | 143100 | 34512803500 | 93600 | 93700 | 93800 | 93600 | 1636 |
| 288 | 20240717 | 143000 | 34359575200 | 93700 | 93700 | 93800 | 93600 | 1119 |
| 289 | 20240717 | 142900 | 34254766200 | 93700 | 93700 | 93800 | 93600 | 812 |
| 290 | 20240717 | 142800 | 34178701900 | 93700 | 93800 | 93800 | 93600 | 4758 |
| 291 | 20240717 | 142700 | 33732842100 | 93800 | 94100 | 94100 | 93800 | 14496 |
| 292 | 20240717 | 142600 | 32370610200 | 94000 | 94100 | 94100 | 94000 | 1388 |
| 293 | 20240717 | 142500 | 32240122700 | 94000 | 94200 | 94200 | 94000 | 2579 |
| 294 | 20240717 | 142400 | 31997399000 | 94100 | 94100 | 94200 | 94100 | 353 |
| 295 | 20240717 | 142300 | 31964167200 | 94200 | 94100 | 94200 | 94100 | 400 |
| 296 | 20240717 | 142200 | 31926517400 | 94200 | 94200 | 94200 | 94100 | 779 |
| 297 | 20240717 | 142100 | 31853181100 | 94200 | 94100 | 94200 | 94100 | 287 |
| 298 | 20240717 | 142000 | 31826165400 | 94100 | 94100 | 94200 | 94100 | 448 |
| 299 | 20240717 | 141900 | 31784000100 | 94100 | 94100 | 94200 | 94100 | 1444 |
| 300 | 20240717 | 141800 | 31648012600 | 94200 | 94200 | 94200 | 94100 | 371 |
| 301 | 20240717 | 141700 | 31613081100 | 94200 | 94200 | 94300 | 94100 | 434 |
| 302 | 20240717 | 141600 | 31572198300 | 94200 | 94200 | 94300 | 94100 | 521 |
| 303 | 20240717 | 141500 | 31523120800 | 94200 | 94200 | 94200 | 94100 | 363 |
| 304 | 20240717 | 141400 | 31488937200 | 94100 | 94200 | 94200 | 94100 | 428 |
| 305 | 20240717 | 141300 | 31448639700 | 94200 | 94200 | 94200 | 94100 | 485 |
| 306 | 20240717 | 141200 | 31402966500 | 94200 | 94100 | 94200 | 94100 | 726 |
| 307 | 20240717 | 141100 | 31334612500 | 94100 | 94200 | 94200 | 94100 | 1825 |
| 308 | 20240717 | 141000 | 31162848500 | 94100 | 94100 | 94200 | 94100 | 759 |
| 309 | 20240717 | 140900 | 31091397800 | 94200 | 94300 | 94300 | 94100 | 3855 |
| 310 | 20240717 | 140800 | 30728269400 | 94400 | 94400 | 94400 | 94200 | 3482 |
| 311 | 20240717 | 140700 | 30399985600 | 94400 | 94400 | 94400 | 94300 | 343 |
| 312 | 20240717 | 140600 | 30367611100 | 94400 | 94500 | 94500 | 94400 | 446 |
| 313 | 20240717 | 140500 | 30325498700 | 94500 | 94400 | 94500 | 94400 | 697 |
| 314 | 20240717 | 140400 | 30259690000 | 94400 | 94300 | 94400 | 94300 | 678 |
| 315 | 20240717 | 140300 | 30195713600 | 94400 | 94400 | 94400 | 94300 | 236 |
| 316 | 20240717 | 140200 | 30173442100 | 94300 | 94400 | 94400 | 94300 | 191 |
| 317 | 20240717 | 140100 | 30155413100 | 94300 | 94400 | 94400 | 94300 | 241 |
| 318 | 20240717 | 140000 | 30132673700 | 94400 | 94400 | 94500 | 94300 | 915 |
| 319 | 20240717 | 135900 | 30046290100 | 94500 | 94500 | 94500 | 94400 | 235 |
| 320 | 20240717 | 135800 | 30024084200 | 94400 | 94400 | 94500 | 94400 | 106 |
| 321 | 20240717 | 135700 | 30014069000 | 94500 | 94400 | 94500 | 94400 | 244 |
| 322 | 20240717 | 135600 | 29991025200 | 94400 | 94400 | 94400 | 94300 | 582 |
| 323 | 20240717 | 135500 | 29936085500 | 94400 | 94400 | 94400 | 94300 | 363 |
| 324 | 20240717 | 135400 | 29901824500 | 94400 | 94400 | 94400 | 94300 | 446 |
| 325 | 20240717 | 135300 | 29859726900 | 94400 | 94500 | 94500 | 94300 | 1325 |
| 326 | 20240717 | 135200 | 29734654700 | 94500 | 94400 | 94500 | 94400 | 633 |
| 327 | 20240717 | 135100 | 29674873000 | 94400 | 94600 | 94600 | 94400 | 1968 |
| 328 | 20240717 | 135000 | 29488926000 | 94600 | 94500 | 94600 | 94500 | 362 |
| 329 | 20240717 | 134900 | 29454698600 | 94600 | 94600 | 94600 | 94500 | 935 |
| 330 | 20240717 | 134800 | 29366263000 | 94700 | 94700 | 94700 | 94500 | 1039 |
| 331 | 20240717 | 134700 | 29267974100 | 94700 | 94600 | 94700 | 94600 | 343 |
| 332 | 20240717 | 134600 | 29235506800 | 94700 | 94700 | 94700 | 94600 | 228 |
| 333 | 20240717 | 134500 | 29213926500 | 94700 | 94700 | 94700 | 94600 | 64 |
| 334 | 20240717 | 134400 | 29207867200 | 94600 | 94600 | 94700 | 94600 | 151 |
| 335 | 20240717 | 134300 | 29193570300 | 94600 | 94600 | 94700 | 94500 | 512 |
| 336 | 20240717 | 134200 | 29145142500 | 94500 | 94500 | 94600 | 94500 | 209 |
| 337 | 20240717 | 134100 | 29125376000 | 94500 | 94600 | 94600 | 94500 | 297 |
| 338 | 20240717 | 134000 | 29097284000 | 94500 | 94700 | 94900 | 94500 | 921 |
| 339 | 20240717 | 133900 | 29010115500 | 94700 | 94900 | 94900 | 94700 | 346 |
| 340 | 20240717 | 133800 | 28977329300 | 94900 | 94900 | 94900 | 94700 | 1147 |
| 341 | 20240717 | 133700 | 28868532800 | 94900 | 94800 | 94900 | 94700 | 412 |
| 342 | 20240717 | 133600 | 28829456800 | 94800 | 94700 | 94800 | 94600 | 262 |
| 343 | 20240717 | 133500 | 28804643400 | 94700 | 94700 | 94700 | 94700 | 54 |
| 344 | 20240717 | 133400 | 28799529600 | 94700 | 94700 | 94700 | 94600 | 129 |
| 345 | 20240717 | 133300 | 28787315100 | 94600 | 94600 | 94700 | 94600 | 190 |
| 346 | 20240717 | 133200 | 28769329200 | 94600 | 94600 | 94700 | 94600 | 333 |
| 347 | 20240717 | 133100 | 28737818200 | 94600 | 94500 | 94600 | 94500 | 154 |
| 348 | 20240717 | 133000 | 28723250000 | 94600 | 94700 | 94700 | 94600 | 529 |
| 349 | 20240717 | 132900 | 28673203800 | 94700 | 94600 | 94700 | 94500 | 778 |
| 350 | 20240717 | 132800 | 28599614200 | 94700 | 94700 | 94800 | 94700 | 562 |
| 351 | 20240717 | 132700 | 28546389900 | 94800 | 94800 | 94800 | 94700 | 167 |
| 352 | 20240717 | 132600 | 28530565000 | 94800 | 94600 | 94800 | 94600 | 327 |
| 353 | 20240717 | 132500 | 28499618200 | 94600 | 94500 | 94600 | 94500 | 195 |
| 354 | 20240717 | 132400 | 28481187100 | 94500 | 94300 | 94500 | 94300 | 174 |
| 355 | 20240717 | 132300 | 28464764800 | 94400 | 94300 | 94500 | 94300 | 196 |
| 356 | 20240717 | 132200 | 28446263800 | 94300 | 94500 | 94500 | 94300 | 144 |
| 357 | 20240717 | 132100 | 28432673200 | 94400 | 94400 | 94500 | 94400 | 1071 |
| 358 | 20240717 | 132000 | 28331535500 | 94500 | 94400 | 94500 | 94400 | 216 |
| 359 | 20240717 | 131900 | 28311123700 | 94500 | 94500 | 94500 | 94400 | 242 |
| 360 | 20240717 | 131800 | 28288259900 | 94500 | 94600 | 94600 | 94400 | 577 |
| 361 | 20240717 | 131700 | 28233741200 | 94600 | 94500 | 94600 | 94500 | 122 |
| 362 | 20240717 | 131600 | 28222206800 | 94600 | 94600 | 94600 | 94400 | 1078 |
| 363 | 20240717 | 131500 | 28120348000 | 94600 | 94500 | 94600 | 94400 | 1199 |
| 364 | 20240717 | 131400 | 28007060000 | 94500 | 94500 | 94500 | 94400 | 162 |
| 365 | 20240717 | 131300 | 27991753100 | 94500 | 94300 | 94500 | 94300 | 441 |
| 366 | 20240717 | 131200 | 27950137200 | 94300 | 94300 | 94400 | 94200 | 3053 |
| 367 | 20240717 | 131100 | 27662275000 | 94400 | 94500 | 94600 | 94300 | 2037 |
| 368 | 20240717 | 131000 | 27469941000 | 94500 | 94600 | 94700 | 94500 | 993 |
| 369 | 20240717 | 130900 | 27376099900 | 94700 | 94700 | 94700 | 94500 | 628 |
| 370 | 20240717 | 130800 | 27316675900 | 94600 | 94700 | 94700 | 94600 | 146 |
| 371 | 20240717 | 130700 | 27302854300 | 94700 | 94600 | 94700 | 94600 | 55 |
| 372 | 20240717 | 130600 | 27297648100 | 94600 | 94700 | 94700 | 94500 | 246 |
| 373 | 20240717 | 130500 | 27274378100 | 94800 | 94600 | 94800 | 94600 | 458 |
| 374 | 20240717 | 130400 | 27231039800 | 94600 | 94600 | 94600 | 94500 | 221 |
| 375 | 20240717 | 130300 | 27210152200 | 94500 | 94500 | 94600 | 94400 | 586 |
| 376 | 20240717 | 130200 | 27154781000 | 94500 | 94600 | 94600 | 94500 | 641 |
| 377 | 20240717 | 130100 | 27094203600 | 94500 | 94700 | 94800 | 94500 | 3642 |
| 378 | 20240717 | 130000 | 26749842600 | 94700 | 94700 | 94800 | 94700 | 144 |
| 379 | 20240717 | 125900 | 26736200200 | 94800 | 94700 | 94800 | 94700 | 36 |
| 380 | 20240717 | 125800 | 26732787800 | 94700 | 94700 | 94800 | 94700 | 153 |
| 381 | 20240717 | 125700 | 26718288400 | 94700 | 94700 | 94800 | 94600 | 55 |
| 382 | 20240717 | 125600 | 26713082200 | 94700 | 94700 | 94800 | 94600 | 422 |
| 383 | 20240717 | 125500 | 26673123000 | 94700 | 94700 | 94700 | 94700 | 196 |
| 384 | 20240717 | 125400 | 26654561800 | 94600 | 94700 | 94700 | 94600 | 177 |
| 385 | 20240717 | 125300 | 26637814700 | 94700 | 94700 | 94800 | 94600 | 533 |
| 386 | 20240717 | 125200 | 26587333200 | 94700 | 94700 | 94800 | 94700 | 102 |
| 387 | 20240717 | 125100 | 26577671000 | 94800 | 94800 | 94800 | 94700 | 486 |
| 388 | 20240717 | 125000 | 26531643700 | 94700 | 94900 | 94900 | 94700 | 838 |
| 389 | 20240717 | 124900 | 26452237100 | 94800 | 95000 | 95000 | 94800 | 345 |
| 390 | 20240717 | 124800 | 26419497200 | 95000 | 95000 | 95000 | 94900 | 49 |
| 391 | 20240717 | 124700 | 26414845200 | 95000 | 94900 | 95000 | 94900 | 47 |
| 392 | 20240717 | 124600 | 26410384200 | 94900 | 94900 | 95100 | 94800 | 312 |
| 393 | 20240717 | 124500 | 26380769900 | 94800 | 94800 | 94900 | 94800 | 27 |
| 394 | 20240717 | 124400 | 26378209800 | 94800 | 94900 | 95000 | 94800 | 357 |
| 395 | 20240717 | 124300 | 26344329300 | 94900 | 94900 | 95100 | 94900 | 254 |
| 396 | 20240717 | 124200 | 26320208900 | 94900 | 95100 | 95200 | 94900 | 1114 |
| 397 | 20240717 | 124100 | 26214283800 | 95200 | 95200 | 95200 | 95100 | 87 |
| 398 | 20240717 | 124000 | 26206003000 | 95200 | 95200 | 95200 | 95100 | 22 |
| 399 | 20240717 | 123900 | 26203909000 | 95100 | 95000 | 95100 | 95000 | 327 |
| 400 | 20240717 | 123800 | 26172833700 | 95000 | 94900 | 95000 | 94800 | 159 |
| 401 | 20240717 | 123700 | 26157746000 | 94900 | 95000 | 95000 | 94900 | 58 |
| 402 | 20240717 | 123600 | 26152238500 | 95000 | 94800 | 95000 | 94700 | 289 |
| 403 | 20240717 | 123500 | 26124843800 | 94800 | 95000 | 95000 | 94800 | 428 |
| 404 | 20240717 | 123400 | 26084217500 | 95000 | 95300 | 95300 | 95000 | 1052 |
| 405 | 20240717 | 123300 | 25984148900 | 95300 | 95000 | 95300 | 95000 | 263 |
| 406 | 20240717 | 123200 | 25959102800 | 95000 | 95000 | 95000 | 94900 | 171 |
| 407 | 20240717 | 123100 | 25942860500 | 95000 | 94900 | 95000 | 94900 | 375 |
| 408 | 20240717 | 123000 | 25907247000 | 95000 | 94800 | 95000 | 94700 | 934 |
| 409 | 20240717 | 122900 | 25818719900 | 94600 | 94800 | 94800 | 94600 | 788 |
| 410 | 20240717 | 122800 | 25744116900 | 94800 | 94800 | 94800 | 94600 | 453 |
| 411 | 20240717 | 122700 | 25701217600 | 94700 | 94700 | 94800 | 94700 | 122 |
| 412 | 20240717 | 122600 | 25689663100 | 94700 | 94600 | 94800 | 94600 | 292 |
| 413 | 20240717 | 122500 | 25662004400 | 94600 | 94700 | 94700 | 94600 | 425 |
| 414 | 20240717 | 122400 | 25621783400 | 94600 | 94800 | 94800 | 94600 | 125 |
| 415 | 20240717 | 122300 | 25609952200 | 94800 | 94700 | 94800 | 94600 | 169 |
| 416 | 20240717 | 122200 | 25593953500 | 94700 | 94700 | 94700 | 94600 | 181 |
| 417 | 20240717 | 122100 | 25576814800 | 94700 | 94700 | 94700 | 94600 | 596 |
| 418 | 20240717 | 122000 | 25520374400 | 94700 | 94800 | 94800 | 94700 | 596 |
| 419 | 20240717 | 121900 | 25463925200 | 94800 | 94800 | 94900 | 94800 | 628 |
| 420 | 20240717 | 121800 | 25404389200 | 94800 | 94800 | 94900 | 94800 | 153 |
| 421 | 20240717 | 121700 | 25389879800 | 94900 | 94900 | 94900 | 94800 | 259 |
| 422 | 20240717 | 121600 | 25365320300 | 94800 | 94800 | 94900 | 94800 | 248 |
| 423 | 20240717 | 121500 | 25341808500 | 94800 | 94900 | 94900 | 94800 | 505 |
| 424 | 20240717 | 121400 | 25293929700 | 94900 | 94800 | 94900 | 94800 | 116 |
| 425 | 20240717 | 121300 | 25282930900 | 94800 | 94900 | 95000 | 94800 | 165 |
| 426 | 20240717 | 121200 | 25267276000 | 95000 | 94900 | 95000 | 94900 | 526 |
| 427 | 20240717 | 121100 | 25217347000 | 95000 | 95000 | 95000 | 94900 | 610 |
| 428 | 20240717 | 121000 | 25159402400 | 95000 | 95100 | 95200 | 95000 | 1418 |
| 429 | 20240717 | 120900 | 25024645100 | 95100 | 95200 | 95200 | 95100 | 105 |
| 430 | 20240717 | 120800 | 25014656900 | 95100 | 95100 | 95200 | 95100 | 152 |
| 431 | 20240717 | 120700 | 25000201000 | 95100 | 95300 | 95300 | 95100 | 245 |
| 432 | 20240717 | 120600 | 24976882200 | 95300 | 95400 | 95400 | 95200 | 335 |
| 433 | 20240717 | 120500 | 24944955500 | 95400 | 95500 | 95600 | 95300 | 576 |
| 434 | 20240717 | 120400 | 24889989900 | 95500 | 95300 | 95500 | 95300 | 756 |
| 435 | 20240717 | 120300 | 24817839100 | 95300 | 95300 | 95300 | 95200 | 347 |
| 436 | 20240717 | 120200 | 24784772500 | 95300 | 95200 | 95300 | 95200 | 518 |
| 437 | 20240717 | 120100 | 24735430000 | 95200 | 95200 | 95200 | 95100 | 114 |
| 438 | 20240717 | 120000 | 24724588200 | 95200 | 95000 | 95200 | 95000 | 134 |
| 439 | 20240717 | 115900 | 24711841900 | 95100 | 95000 | 95100 | 94900 | 848 |
| 440 | 20240717 | 115800 | 24631282500 | 95000 | 95000 | 95000 | 95000 | 440 |
| 441 | 20240717 | 115700 | 24589482500 | 95000 | 95000 | 95000 | 94900 | 181 |
| 442 | 20240717 | 115600 | 24572298200 | 95000 | 95000 | 95000 | 94900 | 458 |
| 443 | 20240717 | 115500 | 24528788800 | 95000 | 95000 | 95100 | 95000 | 578 |
| 444 | 20240717 | 115400 | 24473874800 | 95000 | 95200 | 95200 | 95000 | 362 |
| 445 | 20240717 | 115300 | 24439462700 | 95200 | 95100 | 95200 | 95000 | 352 |
| 446 | 20240717 | 115200 | 24405982100 | 95100 | 95000 | 95100 | 94900 | 363 |
| 447 | 20240717 | 115100 | 24371490600 | 95000 | 95000 | 95000 | 94900 | 248 |
| 448 | 20240717 | 115000 | 24347941600 | 95000 | 94900 | 95000 | 94800 | 600 |
| 449 | 20240717 | 114900 | 24290981700 | 94900 | 94800 | 94900 | 94800 | 266 |
| 450 | 20240717 | 114800 | 24265738800 | 94800 | 94800 | 94900 | 94700 | 291 |
| 451 | 20240717 | 114700 | 24238151100 | 94800 | 94800 | 94800 | 94700 | 168 |
| 452 | 20240717 | 114600 | 24222233600 | 94700 | 94800 | 94800 | 94700 | 241 |
| 453 | 20240717 | 114500 | 24199399700 | 94800 | 94800 | 94800 | 94700 | 416 |
| 454 | 20240717 | 114400 | 24159995000 | 94700 | 94900 | 94900 | 94700 | 464 |
| 455 | 20240717 | 114300 | 24116007300 | 94800 | 94900 | 94900 | 94800 | 355 |
| 456 | 20240717 | 114200 | 24082338200 | 94900 | 94900 | 95000 | 94800 | 263 |
| 457 | 20240717 | 114100 | 24057382200 | 94900 | 94600 | 95000 | 94500 | 613 |
| 458 | 20240717 | 114000 | 23999303900 | 94600 | 94500 | 94600 | 94400 | 229 |
| 459 | 20240717 | 113900 | 23977670100 | 94400 | 94500 | 94500 | 94400 | 871 |
| 460 | 20240717 | 113800 | 23895423900 | 94400 | 94400 | 94500 | 94400 | 197 |
| 461 | 20240717 | 113700 | 23876826400 | 94400 | 94500 | 94500 | 94400 | 675 |
| 462 | 20240717 | 113600 | 23813090000 | 94500 | 94400 | 94500 | 94400 | 588 |
| 463 | 20240717 | 113500 | 23757581400 | 94400 | 94600 | 94600 | 94400 | 1291 |
| 464 | 20240717 | 113400 | 23635619400 | 94600 | 94600 | 94700 | 94500 | 593 |
| 465 | 20240717 | 113300 | 23579525400 | 94600 | 94600 | 94600 | 94500 | 545 |
| 466 | 20240717 | 113200 | 23528010400 | 94500 | 94600 | 94700 | 94500 | 360 |
| 467 | 20240717 | 113100 | 23493959100 | 94600 | 94500 | 94800 | 94400 | 600 |
| 468 | 20240717 | 113000 | 23437246800 | 94500 | 94500 | 94600 | 94400 | 645 |
| 469 | 20240717 | 112900 | 23376293300 | 94500 | 94700 | 94700 | 94400 | 727 |
| 470 | 20240717 | 112800 | 23307605800 | 94800 | 94600 | 94900 | 94500 | 1633 |
| 471 | 20240717 | 112700 | 23153157800 | 94700 | 95000 | 95000 | 94700 | 1484 |
| 472 | 20240717 | 112600 | 23012428000 | 95000 | 95000 | 95000 | 94900 | 554 |
| 473 | 20240717 | 112500 | 22959816600 | 95000 | 94900 | 95000 | 94800 | 801 |
| 474 | 20240717 | 112400 | 22883794300 | 94900 | 94600 | 94900 | 94500 | 1557 |
| 475 | 20240717 | 112300 | 22736447400 | 94400 | 94300 | 94600 | 94300 | 1767 |
| 476 | 20240717 | 112200 | 22569611200 | 94300 | 94300 | 94300 | 94200 | 1157 |
| 477 | 20240717 | 112100 | 22460527200 | 94300 | 94300 | 94300 | 94200 | 2200 |
| 478 | 20240717 | 112000 | 22253250300 | 94300 | 94500 | 94500 | 94200 | 6163 |
| 479 | 20240717 | 111900 | 21671484100 | 94500 | 94600 | 94700 | 94500 | 1770 |
| 480 | 20240717 | 111800 | 21504164700 | 94700 | 94700 | 94700 | 94500 | 3427 |
| 481 | 20240717 | 111700 | 21179959600 | 94700 | 94700 | 94700 | 94600 | 575 |
| 482 | 20240717 | 111600 | 21125525300 | 94600 | 94700 | 94800 | 94600 | 1637 |
| 483 | 20240717 | 111500 | 20970507500 | 94700 | 94900 | 95100 | 94700 | 2523 |
| 484 | 20240717 | 111400 | 20731380800 | 94900 | 94800 | 94900 | 94700 | 520 |
| 485 | 20240717 | 111300 | 20682075300 | 94800 | 94700 | 94800 | 94600 | 920 |
| 486 | 20240717 | 111200 | 20594929800 | 94700 | 94800 | 94900 | 94600 | 1469 |
| 487 | 20240717 | 111100 | 20455805800 | 94800 | 95100 | 95100 | 94700 | 13097 |
| 488 | 20240717 | 111000 | 19212940600 | 95100 | 95300 | 95300 | 95000 | 4197 |
| 489 | 20240717 | 110900 | 18813766700 | 95200 | 95200 | 95300 | 95100 | 403 |
| 490 | 20240717 | 110800 | 18775399900 | 95200 | 95200 | 95500 | 95200 | 885 |
| 491 | 20240717 | 110700 | 18691122000 | 95200 | 95200 | 95300 | 95100 | 639 |
| 492 | 20240717 | 110600 | 18630290700 | 95200 | 95400 | 95400 | 95100 | 5206 |
| 493 | 20240717 | 110500 | 18134545700 | 95500 | 95600 | 95600 | 95300 | 1347 |
| 494 | 20240717 | 110400 | 18005988600 | 95600 | 95900 | 95900 | 95600 | 558 |
| 495 | 20240717 | 110300 | 17952574100 | 95900 | 95900 | 95900 | 95700 | 131 |
| 496 | 20240717 | 110200 | 17940022500 | 95900 | 95900 | 95900 | 95700 | 291 |
| 497 | 20240717 | 110100 | 17912144000 | 95800 | 95600 | 95900 | 95500 | 237 |
| 498 | 20240717 | 110000 | 17889454400 | 95500 | 95500 | 95600 | 95300 | 400 |
| 499 | 20240717 | 105900 | 17851271600 | 95400 | 95400 | 95400 | 95300 | 538 |
| 500 | 20240717 | 105800 | 17799953000 | 95300 | 95300 | 95400 | 95200 | 465 |
| 501 | 20240717 | 105700 | 17755636900 | 95400 | 95500 | 95500 | 95200 | 3128 |
| 502 | 20240717 | 105600 | 17457419300 | 95400 | 95500 | 95600 | 95400 | 775 |
| 503 | 20240717 | 105500 | 17383427200 | 95500 | 95700 | 95700 | 95500 | 5393 |
| 504 | 20240717 | 105400 | 16868320000 | 95600 | 95600 | 95700 | 95600 | 366 |
| 505 | 20240717 | 105300 | 16833329200 | 95600 | 95700 | 95800 | 95500 | 4139 |
| 506 | 20240717 | 105200 | 16437531700 | 95700 | 95900 | 95900 | 95700 | 2619 |
| 507 | 20240717 | 105100 | 16186750600 | 95900 | 95800 | 95900 | 95800 | 276 |
| 508 | 20240717 | 105000 | 16160303000 | 95800 | 95800 | 95900 | 95800 | 527 |
| 509 | 20240717 | 104900 | 16109816200 | 95800 | 95900 | 95900 | 95800 | 169 |
| 510 | 20240717 | 104800 | 16093622500 | 95900 | 95800 | 95900 | 95800 | 205 |
| 511 | 20240717 | 104700 | 16073975300 | 95800 | 95900 | 95900 | 95800 | 182 |
| 512 | 20240717 | 104600 | 16056525500 | 96000 | 95900 | 96000 | 95900 | 63 |
| 513 | 20240717 | 104500 | 16050481400 | 96000 | 95900 | 96000 | 95800 | 386 |
| 514 | 20240717 | 104400 | 16013497600 | 95900 | 95900 | 96000 | 95900 | 324 |
| 515 | 20240717 | 104300 | 15982416200 | 95900 | 96000 | 96000 | 95900 | 242 |
| 516 | 20240717 | 104200 | 15959205800 | 96000 | 96000 | 96100 | 95900 | 254 |
| 517 | 20240717 | 104100 | 15934821800 | 96000 | 96000 | 96100 | 96000 | 21 |
| 518 | 20240717 | 104000 | 15932803900 | 96000 | 95900 | 96100 | 95900 | 157 |
| 519 | 20240717 | 103900 | 15917731400 | 95800 | 95900 | 95900 | 95800 | 277 |
| 520 | 20240717 | 103800 | 15891183000 | 95900 | 96100 | 96100 | 95800 | 753 |
| 521 | 20240717 | 103700 | 15818967300 | 96100 | 96000 | 96100 | 95900 | 202 |
| 522 | 20240717 | 103600 | 15799585700 | 95900 | 96100 | 96100 | 95900 | 724 |
| 523 | 20240717 | 103500 | 15730053500 | 96100 | 96200 | 96200 | 96100 | 180 |
| 524 | 20240717 | 103400 | 15712751400 | 96200 | 96200 | 96300 | 96100 | 375 |
| 525 | 20240717 | 103300 | 15676676700 | 96200 | 96300 | 96300 | 96200 | 309 |
| 526 | 20240717 | 103200 | 15646947500 | 96200 | 96200 | 96300 | 96200 | 947 |
| 527 | 20240717 | 103100 | 15555827200 | 96300 | 96200 | 96300 | 96200 | 222 |
| 528 | 20240717 | 103000 | 15534467800 | 96200 | 96300 | 96300 | 96100 | 311 |
| 529 | 20240717 | 102900 | 15504550900 | 96200 | 96100 | 96300 | 96100 | 122 |
| 530 | 20240717 | 102800 | 15492815900 | 96200 | 96100 | 96300 | 96000 | 615 |
| 531 | 20240717 | 102700 | 15433678100 | 96000 | 96000 | 96000 | 95900 | 1463 |
| 532 | 20240717 | 102600 | 15293253500 | 95900 | 96000 | 96000 | 95900 | 225 |
| 533 | 20240717 | 102500 | 15271659700 | 95900 | 95900 | 95900 | 95800 | 256 |
| 534 | 20240717 | 102400 | 15247115600 | 95800 | 95800 | 95900 | 95700 | 480 |
| 535 | 20240717 | 102300 | 15201146200 | 95700 | 95700 | 95800 | 95600 | 599 |
| 536 | 20240717 | 102200 | 15143832400 | 95600 | 95700 | 95800 | 95600 | 307 |
| 537 | 20240717 | 102100 | 15114465900 | 95700 | 95900 | 95900 | 95600 | 3583 |
| 538 | 20240717 | 102000 | 14771423000 | 95900 | 95900 | 95900 | 95800 | 915 |
| 539 | 20240717 | 101900 | 14683706800 | 95800 | 95800 | 95900 | 95800 | 675 |
| 540 | 20240717 | 101800 | 14619026800 | 95800 | 95900 | 95900 | 95800 | 643 |
| 541 | 20240717 | 101700 | 14557390800 | 95900 | 95800 | 95900 | 95800 | 190 |
| 542 | 20240717 | 101600 | 14539173500 | 95900 | 95900 | 96000 | 95800 | 806 |
| 543 | 20240717 | 101500 | 14461878500 | 95900 | 95900 | 96000 | 95800 | 382 |
| 544 | 20240717 | 101400 | 14425244800 | 95800 | 95900 | 96000 | 95800 | 549 |
| 545 | 20240717 | 101300 | 14372595800 | 95900 | 95800 | 95900 | 95800 | 523 |
| 546 | 20240717 | 101200 | 14322474200 | 95800 | 95900 | 95900 | 95700 | 2616 |
| 547 | 20240717 | 101100 | 14071902600 | 95800 | 95900 | 96000 | 95800 | 683 |
| 548 | 20240717 | 101000 | 14006405400 | 95900 | 96000 | 96000 | 95900 | 393 |
| 549 | 20240717 | 100900 | 13968693500 | 95900 | 95900 | 96000 | 95900 | 739 |
| 550 | 20240717 | 100800 | 13897814900 | 95900 | 96000 | 96000 | 95900 | 822 |
| 551 | 20240717 | 100700 | 13818980600 | 96000 | 96000 | 96100 | 96000 | 843 |
| 552 | 20240717 | 100600 | 13738043600 | 96000 | 96000 | 96100 | 96000 | 137 |
| 553 | 20240717 | 100500 | 13724888500 | 96100 | 96100 | 96100 | 96000 | 449 |
| 554 | 20240717 | 100400 | 13681760100 | 96200 | 96100 | 96200 | 96100 | 352 |
| 555 | 20240717 | 100300 | 13647928700 | 96300 | 96100 | 96300 | 96100 | 101 |
| 556 | 20240717 | 100200 | 13638215200 | 96100 | 96500 | 96500 | 96100 | 4024 |
| 557 | 20240717 | 100100 | 13250677700 | 96600 | 96500 | 96700 | 96500 | 698 |
| 558 | 20240717 | 100000 | 13183258300 | 96500 | 96400 | 96500 | 96400 | 282 |
| 559 | 20240717 | 095900 | 13156053800 | 96400 | 96500 | 96500 | 96300 | 461 |
| 560 | 20240717 | 095800 | 13111596500 | 96500 | 96700 | 96700 | 96400 | 670 |
| 561 | 20240717 | 095700 | 13046933800 | 96700 | 96100 | 96700 | 96100 | 2498 |
| 562 | 20240717 | 095600 | 12806293400 | 96100 | 95800 | 96200 | 95800 | 997 |
| 563 | 20240717 | 095500 | 12710639200 | 95900 | 95800 | 95900 | 95800 | 834 |
| 564 | 20240717 | 095400 | 12630726300 | 95900 | 95900 | 96000 | 95800 | 1983 |
| 565 | 20240717 | 095300 | 12440628800 | 95900 | 96000 | 96000 | 95900 | 628 |
| 566 | 20240717 | 095200 | 12380346900 | 96000 | 96100 | 96200 | 96000 | 583 |
| 567 | 20240717 | 095100 | 12324348900 | 96100 | 96200 | 96300 | 96000 | 497 |
| 568 | 20240717 | 095000 | 12276571200 | 96200 | 96300 | 96300 | 96100 | 713 |
| 569 | 20240717 | 094900 | 12207984800 | 96300 | 96400 | 96400 | 96200 | 783 |
| 570 | 20240717 | 094800 | 12132603900 | 96400 | 96200 | 96400 | 96200 | 729 |
| 571 | 20240717 | 094700 | 12062444700 | 96200 | 96000 | 96200 | 95900 | 589 |
| 572 | 20240717 | 094600 | 12005902600 | 95900 | 95900 | 96000 | 95800 | 536 |
| 573 | 20240717 | 094500 | 11954507000 | 95900 | 95800 | 96000 | 95700 | 648 |
| 574 | 20240717 | 094400 | 11892401200 | 95800 | 96000 | 96100 | 95700 | 4510 |
| 575 | 20240717 | 094300 | 11459805100 | 96000 | 96200 | 96300 | 96000 | 1520 |
| 576 | 20240717 | 094200 | 11313776700 | 96300 | 96300 | 96300 | 96200 | 198 |
| 577 | 20240717 | 094100 | 11294722800 | 96300 | 96400 | 96400 | 96200 | 313 |
| 578 | 20240717 | 094000 | 11264590700 | 96400 | 96300 | 96600 | 96100 | 2386 |
| 579 | 20240717 | 093900 | 11034765900 | 96300 | 96400 | 96400 | 96300 | 294 |
| 580 | 20240717 | 093800 | 11006451300 | 96400 | 96200 | 96400 | 96100 | 1052 |
| 581 | 20240717 | 093700 | 10905250500 | 96400 | 96400 | 96400 | 96200 | 374 |
| 582 | 20240717 | 093600 | 10869236700 | 96400 | 96400 | 96400 | 96300 | 1520 |
| 583 | 20240717 | 093500 | 10722770400 | 96400 | 96800 | 96800 | 96400 | 2213 |
| 584 | 20240717 | 093400 | 10509018900 | 96700 | 96900 | 96900 | 96700 | 376 |
| 585 | 20240717 | 093300 | 10472642400 | 96800 | 97300 | 97300 | 96800 | 3357 |
| 586 | 20240717 | 093200 | 10146947800 | 97300 | 97400 | 97400 | 97200 | 668 |
| 587 | 20240717 | 093100 | 10081939200 | 97400 | 97300 | 97400 | 97200 | 641 |
| 588 | 20240717 | 093000 | 10019529600 | 97300 | 97100 | 97300 | 97100 | 698 |
| 589 | 20240717 | 092900 | 9951691400 | 97200 | 97100 | 97400 | 97100 | 2623 |
| 590 | 20240717 | 092800 | 9696654500 | 97100 | 96900 | 97100 | 96900 | 1539 |
| 591 | 20240717 | 092700 | 9547341500 | 96600 | 96500 | 96800 | 96400 | 909 |
| 592 | 20240717 | 092600 | 9459537200 | 96500 | 96300 | 96500 | 96200 | 392 |
| 593 | 20240717 | 092500 | 9421784600 | 96200 | 96700 | 96800 | 96100 | 5422 |
| 594 | 20240717 | 092400 | 8899821900 | 96700 | 96400 | 96700 | 96300 | 1237 |
| 595 | 20240717 | 092300 | 8780578000 | 96300 | 96100 | 96400 | 96000 | 1789 |
| 596 | 20240717 | 092200 | 8608354400 | 96000 | 95700 | 96100 | 95600 | 3230 |
| 597 | 20240717 | 092100 | 8298559100 | 95700 | 95800 | 95800 | 95500 | 8329 |
| 598 | 20240717 | 092000 | 7502231300 | 95800 | 95800 | 95800 | 95600 | 2079 |
| 599 | 20240717 | 091900 | 7303309000 | 95800 | 96200 | 96200 | 95600 | 8432 |
| 600 | 20240717 | 091800 | 6494856300 | 96200 | 96400 | 96500 | 96100 | 2991 |
| 601 | 20240717 | 091700 | 6206909600 | 96400 | 96100 | 96400 | 96100 | 1709 |
| 602 | 20240717 | 091600 | 6042594100 | 96000 | 96500 | 96600 | 96000 | 7033 |
| 603 | 20240717 | 091500 | 5366011400 | 96500 | 96600 | 96600 | 96500 | 1276 |
| 604 | 20240717 | 091400 | 5242825100 | 96600 | 97000 | 97100 | 96500 | 1435 |
| 605 | 20240717 | 091300 | 5103816400 | 97000 | 96000 | 97000 | 96000 | 5270 |
| 606 | 20240717 | 091200 | 4595623600 | 96000 | 96100 | 96200 | 95900 | 4250 |
| 607 | 20240717 | 091100 | 4187491500 | 96200 | 96600 | 96700 | 96200 | 6333 |
| 608 | 20240717 | 091000 | 3576573700 | 96700 | 97100 | 97200 | 96600 | 3825 |
| 609 | 20240717 | 090900 | 3205882800 | 97100 | 97200 | 97300 | 97100 | 701 |
| 610 | 20240717 | 090800 | 3137794800 | 97100 | 97100 | 97200 | 97000 | 2437 |
| 611 | 20240717 | 090700 | 2901292200 | 97100 | 97400 | 97500 | 97100 | 1798 |
| 612 | 20240717 | 090600 | 2726486400 | 97400 | 97600 | 97700 | 97400 | 4776 |
| 613 | 20240717 | 090500 | 2260508400 | 97600 | 97900 | 97900 | 97400 | 2543 |
| 614 | 20240717 | 090400 | 2012204500 | 97900 | 98200 | 98400 | 97900 | 1993 |
| 615 | 20240717 | 090300 | 1816638000 | 98200 | 97800 | 98300 | 97800 | 720 |
| 616 | 20240717 | 090200 | 1746038100 | 97900 | 97700 | 97900 | 97600 | 1569 |
| 617 | 20240717 | 090100 | 1592704200 | 97700 | 98200 | 98400 | 97600 | 8354 |
| 618 | 20240717 | 090000 | 775310000 | 98200 | 98800 | 98900 | 98100 | 7695 |