33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 191900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 2150 |
| 3 | 20240717 | 191800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 4 | 20240717 | 191700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 5 | 20240717 | 191600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 6 | 20240717 | 191500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 7 | 20240717 | 191400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 8 | 20240717 | 191300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 9 | 20240717 | 191200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 10 | 20240717 | 191100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 11 | 20240717 | 191000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 12 | 20240717 | 190900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 13 | 20240717 | 190800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 14 | 20240717 | 190700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 15 | 20240717 | 190600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 16 | 20240717 | 190500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 17 | 20240717 | 190400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 18 | 20240717 | 190300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 19 | 20240717 | 190200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 20 | 20240717 | 190100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 21 | 20240717 | 190000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 22 | 20240717 | 185900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 23 | 20240717 | 185800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 24 | 20240717 | 185700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 25 | 20240717 | 185600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 26 | 20240717 | 185500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 27 | 20240717 | 185400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 28 | 20240717 | 185300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 29 | 20240717 | 185200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 30 | 20240717 | 185100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 31 | 20240717 | 185000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 32 | 20240717 | 184900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 2150 |
| 33 | 20240717 | 184800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 34 | 20240717 | 184700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 35 | 20240717 | 184600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 36 | 20240717 | 184500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 37 | 20240717 | 184400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 38 | 20240717 | 184300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 39 | 20240717 | 184200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 40 | 20240717 | 184100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 41 | 20240717 | 184000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 42 | 20240717 | 183900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 43 | 20240717 | 183800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 44 | 20240717 | 183700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 45 | 20240717 | 183600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 46 | 20240717 | 183500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 47 | 20240717 | 183400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 48 | 20240717 | 183300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 49 | 20240717 | 183200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 50 | 20240717 | 183100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 51 | 20240717 | 183000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 52 | 20240717 | 182900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 53 | 20240717 | 182800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 54 | 20240717 | 182700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 55 | 20240717 | 182600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 56 | 20240717 | 182500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 57 | 20240717 | 182400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 58 | 20240717 | 182300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 59 | 20240717 | 182200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 60 | 20240717 | 182100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 61 | 20240717 | 182000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 62 | 20240717 | 181900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 2150 |
| 63 | 20240717 | 181800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 64 | 20240717 | 181700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 65 | 20240717 | 181600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 66 | 20240717 | 181500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 67 | 20240717 | 181400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 68 | 20240717 | 181300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 69 | 20240717 | 181200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 70 | 20240717 | 181100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 71 | 20240717 | 181000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 72 | 20240717 | 180900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 73 | 20240717 | 180800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 74 | 20240717 | 180700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 75 | 20240717 | 180600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 76 | 20240717 | 180500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 77 | 20240717 | 180400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 78 | 20240717 | 180300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 79 | 20240717 | 180200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 80 | 20240717 | 180100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 81 | 20240717 | 180000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 82 | 20240717 | 175900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 83 | 20240717 | 175800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 84 | 20240717 | 175700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 85 | 20240717 | 175600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 86 | 20240717 | 175500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 87 | 20240717 | 175400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 88 | 20240717 | 175300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 89 | 20240717 | 175200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 90 | 20240717 | 175100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 91 | 20240717 | 175000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 92 | 20240717 | 174900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 2150 |
| 93 | 20240717 | 174800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 94 | 20240717 | 174700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 95 | 20240717 | 174600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 96 | 20240717 | 174500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 97 | 20240717 | 174400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 98 | 20240717 | 174300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 99 | 20240717 | 174200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 100 | 20240717 | 174100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 101 | 20240717 | 174000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 102 | 20240717 | 173900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 103 | 20240717 | 173800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 104 | 20240717 | 173700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 105 | 20240717 | 173600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 106 | 20240717 | 173500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 107 | 20240717 | 173400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 108 | 20240717 | 173300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 109 | 20240717 | 173200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 110 | 20240717 | 173100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 111 | 20240717 | 173000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 112 | 20240717 | 172900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 113 | 20240717 | 172800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 114 | 20240717 | 172700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 115 | 20240717 | 172600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 116 | 20240717 | 172500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 117 | 20240717 | 172400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 118 | 20240717 | 172300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 119 | 20240717 | 172200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 120 | 20240717 | 172100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 121 | 20240717 | 172000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 122 | 20240717 | 171900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 2150 |
| 123 | 20240717 | 171800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 124 | 20240717 | 171700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 125 | 20240717 | 171600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 126 | 20240717 | 171500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 127 | 20240717 | 171400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 128 | 20240717 | 171300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 129 | 20240717 | 171200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 130 | 20240717 | 171100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 131 | 20240717 | 171000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 132 | 20240717 | 170900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 133 | 20240717 | 170800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 134 | 20240717 | 170700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 135 | 20240717 | 170600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 136 | 20240717 | 170500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 137 | 20240717 | 170400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 138 | 20240717 | 170300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 139 | 20240717 | 170200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 140 | 20240717 | 170100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 141 | 20240717 | 170000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 142 | 20240717 | 165900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 143 | 20240717 | 165800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 144 | 20240717 | 165700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 145 | 20240717 | 165600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 146 | 20240717 | 165500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 147 | 20240717 | 165400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 148 | 20240717 | 165300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 149 | 20240717 | 165200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 150 | 20240717 | 165100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 151 | 20240717 | 165000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 152 | 20240717 | 164900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 2150 |
| 153 | 20240717 | 164800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 154 | 20240717 | 164700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 155 | 20240717 | 164600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 156 | 20240717 | 164500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 157 | 20240717 | 164400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 158 | 20240717 | 164300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 159 | 20240717 | 164200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 160 | 20240717 | 164100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 161 | 20240717 | 164000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 162 | 20240717 | 163900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 163 | 20240717 | 163800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 164 | 20240717 | 163700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 165 | 20240717 | 163600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 166 | 20240717 | 163500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 167 | 20240717 | 163400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 168 | 20240717 | 163300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 169 | 20240717 | 163200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 170 | 20240717 | 163100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 171 | 20240717 | 163000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 172 | 20240717 | 162900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 173 | 20240717 | 162800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 174 | 20240717 | 162700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 175 | 20240717 | 162600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 176 | 20240717 | 162500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 177 | 20240717 | 162400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 178 | 20240717 | 162300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 179 | 20240717 | 162200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 180 | 20240717 | 162100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 181 | 20240717 | 162000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 182 | 20240717 | 161900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 2150 |
| 183 | 20240717 | 161800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 184 | 20240717 | 161700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 185 | 20240717 | 161600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 186 | 20240717 | 161500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 187 | 20240717 | 161400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 188 | 20240717 | 161300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 189 | 20240717 | 161200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 190 | 20240717 | 161100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 191 | 20240717 | 161000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 192 | 20240717 | 160900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 193 | 20240717 | 160800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 194 | 20240717 | 160700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 195 | 20240717 | 160600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 196 | 20240717 | 160500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 197 | 20240717 | 160400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 198 | 20240717 | 160300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 199 | 20240717 | 160200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 200 | 20240717 | 160100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 201 | 20240717 | 160000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 202 | 20240717 | 155900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 203 | 20240717 | 155800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 204 | 20240717 | 155700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 205 | 20240717 | 155600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 206 | 20240717 | 155500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 207 | 20240717 | 155400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 208 | 20240717 | 155300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 209 | 20240717 | 155200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 210 | 20240717 | 155100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 211 | 20240717 | 155000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 212 | 20240717 | 154900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 2150 |
| 213 | 20240717 | 154800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 214 | 20240717 | 154700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 215 | 20240717 | 154600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 216 | 20240717 | 154500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 217 | 20240717 | 154400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 218 | 20240717 | 154300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 219 | 20240717 | 154200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 220 | 20240717 | 154100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 221 | 20240717 | 154000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 222 | 20240717 | 153900 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 223 | 20240717 | 153800 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 224 | 20240717 | 153700 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 225 | 20240717 | 153600 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 226 | 20240717 | 153500 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 227 | 20240717 | 153400 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 228 | 20240717 | 153300 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 229 | 20240717 | 153200 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 230 | 20240717 | 153100 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 231 | 20240717 | 153000 | 5313930400 | 76000 | 76000 | 76000 | 76000 | 2150 |
| 232 | 20240717 | 152900 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 233 | 20240717 | 152800 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 234 | 20240717 | 152700 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 235 | 20240717 | 152600 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 236 | 20240717 | 152500 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 237 | 20240717 | 152400 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 238 | 20240717 | 152300 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 239 | 20240717 | 152200 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 240 | 20240717 | 152100 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 241 | 20240717 | 152000 | 5150530400 | 76000 | 76000 | 76000 | 76000 | 0 |
| 242 | 20240717 | 151900 | 5150530400 | 76000 | 76000 | 76000 | 75900 | 53 |
| 243 | 20240717 | 151800 | 5146505300 | 76000 | 75900 | 76000 | 75900 | 176 |
| 244 | 20240717 | 151700 | 5133129500 | 76000 | 76000 | 76100 | 76000 | 186 |
| 245 | 20240717 | 151600 | 5118986200 | 76100 | 76100 | 76200 | 76000 | 385 |
| 246 | 20240717 | 151500 | 5089682800 | 76000 | 75900 | 76000 | 75800 | 241 |
| 247 | 20240717 | 151400 | 5071389400 | 76000 | 76000 | 76100 | 76000 | 147 |
| 248 | 20240717 | 151300 | 5060214200 | 75900 | 76000 | 76000 | 75800 | 212 |
| 249 | 20240717 | 151200 | 5044132400 | 76100 | 76000 | 76100 | 75900 | 199 |
| 250 | 20240717 | 151100 | 5029010800 | 76000 | 76000 | 76100 | 76000 | 432 |
| 251 | 20240717 | 151000 | 4996159300 | 76100 | 75800 | 76100 | 75800 | 385 |
| 252 | 20240717 | 150900 | 4966912600 | 75900 | 75900 | 76000 | 75800 | 388 |
| 253 | 20240717 | 150800 | 4937485700 | 76000 | 75900 | 76100 | 75900 | 305 |
| 254 | 20240717 | 150700 | 4914323400 | 75900 | 75900 | 76200 | 75900 | 505 |
| 255 | 20240717 | 150600 | 4875951500 | 75900 | 75800 | 76200 | 75800 | 364 |
| 256 | 20240717 | 150500 | 4848326800 | 75800 | 75900 | 76200 | 75800 | 275 |
| 257 | 20240717 | 150400 | 4827456600 | 76200 | 75900 | 76200 | 75800 | 403 |
| 258 | 20240717 | 150300 | 4796880100 | 75900 | 75900 | 76000 | 75900 | 346 |
| 259 | 20240717 | 150200 | 4770614200 | 75900 | 75900 | 76100 | 75900 | 354 |
| 260 | 20240717 | 150100 | 4743728800 | 75800 | 75900 | 76200 | 75800 | 306 |
| 261 | 20240717 | 150000 | 4720489600 | 76200 | 76000 | 76200 | 75800 | 363 |
| 262 | 20240717 | 145900 | 4692930000 | 76100 | 76000 | 76100 | 75900 | 576 |
| 263 | 20240717 | 145800 | 4649199600 | 76100 | 76000 | 76100 | 75900 | 779 |
| 264 | 20240717 | 145700 | 4590004800 | 76000 | 76000 | 76100 | 76000 | 407 |
| 265 | 20240717 | 145600 | 4559067400 | 76100 | 76100 | 76300 | 76000 | 444 |
| 266 | 20240717 | 145500 | 4525271800 | 76000 | 76100 | 76300 | 76000 | 492 |
| 267 | 20240717 | 145400 | 4487814600 | 76300 | 76200 | 76300 | 76100 | 476 |
| 268 | 20240717 | 145300 | 4451574000 | 76200 | 76200 | 76200 | 76100 | 316 |
| 269 | 20240717 | 145200 | 4427516500 | 76300 | 76200 | 76300 | 76100 | 514 |
| 270 | 20240717 | 145100 | 4388363200 | 76200 | 76300 | 76300 | 76100 | 271 |
| 271 | 20240717 | 145000 | 4367708300 | 76200 | 76200 | 76300 | 76200 | 489 |
| 272 | 20240717 | 144900 | 4330439500 | 76200 | 76300 | 76300 | 76200 | 594 |
| 273 | 20240717 | 144800 | 4285139100 | 76300 | 76300 | 76400 | 76200 | 643 |
| 274 | 20240717 | 144700 | 4236113100 | 76200 | 76300 | 76300 | 76200 | 372 |
| 275 | 20240717 | 144600 | 4207744200 | 76300 | 76300 | 76400 | 76300 | 464 |
| 276 | 20240717 | 144500 | 4172334100 | 76300 | 76300 | 76400 | 76300 | 296 |
| 277 | 20240717 | 144400 | 4149745800 | 76300 | 76300 | 76400 | 76300 | 299 |
| 278 | 20240717 | 144300 | 4126915200 | 76300 | 76400 | 76400 | 76300 | 680 |
| 279 | 20240717 | 144200 | 4075015400 | 76400 | 76300 | 76600 | 76300 | 250 |
| 280 | 20240717 | 144100 | 4055922300 | 76600 | 76400 | 76700 | 76400 | 128 |
| 281 | 20240717 | 144000 | 4046134100 | 76600 | 76200 | 76600 | 76200 | 318 |
| 282 | 20240717 | 143900 | 4021835300 | 76200 | 76300 | 76500 | 76200 | 179 |
| 283 | 20240717 | 143800 | 4008169800 | 76300 | 76400 | 76600 | 76300 | 251 |
| 284 | 20240717 | 143700 | 3988988900 | 76400 | 76400 | 76600 | 76300 | 278 |
| 285 | 20240717 | 143600 | 3967757000 | 76400 | 76500 | 76600 | 76300 | 412 |
| 286 | 20240717 | 143500 | 3936274600 | 76500 | 76400 | 76500 | 76400 | 228 |
| 287 | 20240717 | 143400 | 3918845000 | 76700 | 76200 | 76700 | 76200 | 542 |
| 288 | 20240717 | 143300 | 3877446700 | 76300 | 76200 | 76500 | 76200 | 460 |
| 289 | 20240717 | 143200 | 3842381000 | 76200 | 76400 | 76400 | 76200 | 888 |
| 290 | 20240717 | 143100 | 3774583800 | 76500 | 76400 | 76700 | 76400 | 462 |
| 291 | 20240717 | 143000 | 3739259000 | 76500 | 76500 | 76600 | 76400 | 645 |
| 292 | 20240717 | 142900 | 3689955700 | 76500 | 76600 | 76600 | 76400 | 856 |
| 293 | 20240717 | 142800 | 3624491900 | 76500 | 76500 | 76600 | 76400 | 587 |
| 294 | 20240717 | 142700 | 3579626500 | 76500 | 76400 | 76800 | 76300 | 556 |
| 295 | 20240717 | 142600 | 3537129300 | 76800 | 76600 | 76800 | 76400 | 926 |
| 296 | 20240717 | 142500 | 3466316500 | 76800 | 76500 | 76800 | 76500 | 804 |
| 297 | 20240717 | 142400 | 3404741400 | 76500 | 76700 | 76800 | 76500 | 296 |
| 298 | 20240717 | 142300 | 3382079000 | 76600 | 76600 | 76700 | 76500 | 401 |
| 299 | 20240717 | 142200 | 3351388300 | 76600 | 76700 | 76800 | 76500 | 210 |
| 300 | 20240717 | 142100 | 3335275500 | 76600 | 76600 | 76800 | 76500 | 301 |
| 301 | 20240717 | 142000 | 3312222800 | 76600 | 76500 | 76800 | 76300 | 367 |
| 302 | 20240717 | 141900 | 3284181200 | 76400 | 76400 | 76500 | 76400 | 214 |
| 303 | 20240717 | 141800 | 3267831300 | 76500 | 76700 | 76700 | 76400 | 203 |
| 304 | 20240717 | 141700 | 3252312700 | 76700 | 76500 | 76800 | 76400 | 283 |
| 305 | 20240717 | 141600 | 3230659700 | 76500 | 76900 | 76900 | 76500 | 157 |
| 306 | 20240717 | 141500 | 3218635800 | 76900 | 76900 | 76900 | 76400 | 309 |
| 307 | 20240717 | 141400 | 3194978700 | 76500 | 76600 | 76900 | 76400 | 281 |
| 308 | 20240717 | 141300 | 3173461100 | 76900 | 77000 | 77000 | 76500 | 138 |
| 309 | 20240717 | 141200 | 3162884000 | 77000 | 76400 | 77000 | 76400 | 212 |
| 310 | 20240717 | 141100 | 3146656500 | 76700 | 76600 | 76700 | 76400 | 242 |
| 311 | 20240717 | 141000 | 3128147000 | 76600 | 76500 | 76600 | 76300 | 187 |
| 312 | 20240717 | 140900 | 3113851200 | 76400 | 76400 | 76600 | 76400 | 155 |
| 313 | 20240717 | 140800 | 3102002800 | 76500 | 76700 | 76800 | 76500 | 197 |
| 314 | 20240717 | 140700 | 3086921000 | 76700 | 76600 | 76700 | 76300 | 121 |
| 315 | 20240717 | 140600 | 3077671100 | 76500 | 76500 | 76700 | 76500 | 168 |
| 316 | 20240717 | 140500 | 3064809900 | 76700 | 76700 | 76700 | 76600 | 152 |
| 317 | 20240717 | 140400 | 3053162500 | 76700 | 76600 | 76700 | 76400 | 100 |
| 318 | 20240717 | 140300 | 3045511700 | 76300 | 76400 | 76600 | 76300 | 372 |
| 319 | 20240717 | 140200 | 3017074500 | 76200 | 76300 | 76500 | 76200 | 333 |
| 320 | 20240717 | 140100 | 2991657300 | 76400 | 76400 | 76400 | 76200 | 114 |
| 321 | 20240717 | 140000 | 2982952500 | 76400 | 76400 | 76500 | 76400 | 144 |
| 322 | 20240717 | 135900 | 2971950700 | 76400 | 76200 | 76400 | 76200 | 622 |
| 323 | 20240717 | 135800 | 2924500300 | 76300 | 76200 | 76300 | 76200 | 532 |
| 324 | 20240717 | 135700 | 2883926300 | 76200 | 76300 | 76300 | 76200 | 136 |
| 325 | 20240717 | 135600 | 2873558500 | 76200 | 76300 | 76300 | 76200 | 306 |
| 326 | 20240717 | 135500 | 2850215000 | 76300 | 76300 | 76400 | 76300 | 333 |
| 327 | 20240717 | 135400 | 2824803400 | 76300 | 76400 | 76400 | 76300 | 167 |
| 328 | 20240717 | 135300 | 2812058200 | 76300 | 76300 | 76300 | 76100 | 519 |
| 329 | 20240717 | 135200 | 2772486600 | 76200 | 76200 | 76200 | 76100 | 302 |
| 330 | 20240717 | 135100 | 2749479300 | 76100 | 76200 | 76200 | 76100 | 121 |
| 331 | 20240717 | 135000 | 2740263300 | 76200 | 76200 | 76300 | 76100 | 322 |
| 332 | 20240717 | 134900 | 2715731600 | 76200 | 76200 | 76300 | 76100 | 248 |
| 333 | 20240717 | 134800 | 2696837200 | 76300 | 76300 | 76300 | 76200 | 335 |
| 334 | 20240717 | 134700 | 2671300100 | 76200 | 76400 | 76400 | 76200 | 212 |
| 335 | 20240717 | 134600 | 2655141600 | 76200 | 76300 | 76400 | 76200 | 354 |
| 336 | 20240717 | 134500 | 2628138200 | 76200 | 76300 | 76300 | 76200 | 298 |
| 337 | 20240717 | 134400 | 2605415300 | 76300 | 76200 | 76300 | 76200 | 430 |
| 338 | 20240717 | 134300 | 2572638600 | 76200 | 76300 | 76300 | 76200 | 301 |
| 339 | 20240717 | 134200 | 2549692200 | 76200 | 76300 | 76300 | 76100 | 311 |
| 340 | 20240717 | 134100 | 2525992600 | 76300 | 76400 | 76400 | 76300 | 267 |
| 341 | 20240717 | 134000 | 2505619800 | 76400 | 76400 | 76400 | 76300 | 183 |
| 342 | 20240717 | 133900 | 2491653800 | 76400 | 76400 | 76400 | 76300 | 146 |
| 343 | 20240717 | 133800 | 2480513600 | 76400 | 76400 | 76500 | 76300 | 403 |
| 344 | 20240717 | 133700 | 2449728300 | 76400 | 76500 | 76500 | 76400 | 1220 |
| 345 | 20240717 | 133600 | 2356459400 | 76600 | 76600 | 76600 | 76500 | 161 |
| 346 | 20240717 | 133500 | 2344137200 | 76600 | 76700 | 76700 | 76600 | 278 |
| 347 | 20240717 | 133400 | 2322841500 | 76600 | 76700 | 76700 | 76600 | 491 |
| 348 | 20240717 | 133300 | 2285200600 | 76700 | 76700 | 76800 | 76700 | 98 |
| 349 | 20240717 | 133200 | 2277683800 | 76700 | 76800 | 76800 | 76700 | 274 |
| 350 | 20240717 | 133100 | 2256656000 | 76700 | 76800 | 76900 | 76700 | 390 |
| 351 | 20240717 | 133000 | 2226708000 | 76900 | 77000 | 77000 | 76800 | 418 |
| 352 | 20240717 | 132900 | 2194564000 | 77000 | 77000 | 77000 | 77000 | 138 |
| 353 | 20240717 | 132800 | 2183938000 | 77100 | 77200 | 77200 | 77100 | 32 |
| 354 | 20240717 | 132700 | 2181470700 | 77100 | 77100 | 77100 | 77100 | 46 |
| 355 | 20240717 | 132600 | 2177924100 | 77100 | 77000 | 77100 | 77000 | 116 |
| 356 | 20240717 | 132500 | 2168987200 | 77000 | 77000 | 77000 | 77000 | 9 |
| 357 | 20240717 | 132400 | 2168294200 | 77000 | 77000 | 77000 | 77000 | 1 |
| 358 | 20240717 | 132300 | 2168217200 | 77000 | 77000 | 77000 | 77000 | 1 |
| 359 | 20240717 | 132200 | 2168140200 | 77000 | 77000 | 77000 | 77000 | 2 |
| 360 | 20240717 | 132100 | 2167986200 | 77100 | 77100 | 77100 | 77000 | 124 |
| 361 | 20240717 | 132000 | 2158426200 | 77100 | 77000 | 77100 | 77000 | 8 |
| 362 | 20240717 | 131900 | 2157809500 | 77100 | 77100 | 77100 | 77100 | 5 |
| 363 | 20240717 | 131800 | 2157424000 | 77100 | 77000 | 77100 | 77000 | 13 |
| 364 | 20240717 | 131700 | 2156422000 | 77000 | 77100 | 77100 | 77000 | 110 |
| 365 | 20240717 | 131600 | 2147949900 | 77100 | 77100 | 77100 | 77100 | 1 |
| 366 | 20240717 | 131500 | 2147872800 | 77100 | 77100 | 77200 | 77100 | 106 |
| 367 | 20240717 | 131400 | 2139690300 | 77100 | 77100 | 77100 | 77100 | 3 |
| 368 | 20240717 | 131300 | 2139459000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 369 | 20240717 | 131200 | 2139459000 | 77100 | 77100 | 77100 | 77100 | 4 |
| 370 | 20240717 | 131100 | 2139150600 | 77000 | 77100 | 77100 | 77000 | 38 |
| 371 | 20240717 | 131000 | 2136222200 | 77200 | 77100 | 77200 | 77000 | 129 |
| 372 | 20240717 | 130900 | 2126276300 | 77100 | 77100 | 77100 | 77100 | 1 |
| 373 | 20240717 | 130800 | 2126199200 | 77000 | 77000 | 77000 | 77000 | 1 |
| 374 | 20240717 | 130700 | 2126122200 | 77100 | 77100 | 77100 | 77100 | 9 |
| 375 | 20240717 | 130600 | 2125428300 | 77000 | 77000 | 77000 | 77000 | 6 |
| 376 | 20240717 | 130500 | 2124966300 | 77000 | 77000 | 77000 | 77000 | 46 |
| 377 | 20240717 | 130400 | 2121424300 | 77100 | 77100 | 77100 | 77000 | 117 |
| 378 | 20240717 | 130300 | 2112405300 | 77000 | 77000 | 77000 | 77000 | 2 |
| 379 | 20240717 | 130200 | 2112251300 | 77000 | 77000 | 77000 | 77000 | 22 |
| 380 | 20240717 | 130100 | 2110557300 | 77100 | 77100 | 77100 | 77100 | 2 |
| 381 | 20240717 | 130000 | 2110403100 | 77000 | 77100 | 77100 | 77000 | 3 |
| 382 | 20240717 | 125900 | 2110172000 | 77000 | 77100 | 77100 | 77000 | 117 |
| 383 | 20240717 | 125800 | 2101153200 | 77100 | 77100 | 77100 | 77100 | 19 |
| 384 | 20240717 | 125700 | 2099688300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 385 | 20240717 | 125600 | 2099688300 | 77100 | 77000 | 77100 | 77000 | 19 |
| 386 | 20240717 | 125500 | 2098223500 | 77000 | 77000 | 77100 | 77000 | 26 |
| 387 | 20240717 | 125400 | 2096221400 | 77000 | 77100 | 77100 | 77000 | 127 |
| 388 | 20240717 | 125300 | 2086432500 | 77100 | 77100 | 77100 | 77100 | 1 |
| 389 | 20240717 | 125200 | 2086355400 | 77100 | 77100 | 77100 | 77100 | 1 |
| 390 | 20240717 | 125100 | 2086278300 | 77100 | 77100 | 77100 | 77100 | 0 |
| 391 | 20240717 | 125000 | 2086278300 | 77100 | 77100 | 77100 | 77100 | 5 |
| 392 | 20240717 | 124900 | 2085892800 | 77100 | 77100 | 77100 | 77100 | 1 |
| 393 | 20240717 | 124800 | 2085815700 | 77100 | 77100 | 77100 | 77100 | 100 |
| 394 | 20240717 | 124700 | 2078105700 | 77100 | 77000 | 77100 | 77000 | 106 |
| 395 | 20240717 | 124600 | 2069938600 | 77100 | 77100 | 77100 | 77100 | 13 |
| 396 | 20240717 | 124500 | 2068936300 | 77000 | 77000 | 77100 | 77000 | 20 |
| 397 | 20240717 | 124400 | 2067396200 | 77000 | 77000 | 77100 | 77000 | 23 |
| 398 | 20240717 | 124300 | 2065624500 | 77000 | 77100 | 77100 | 77000 | 100 |
| 399 | 20240717 | 124200 | 2057914600 | 77000 | 77000 | 77000 | 77000 | 20 |
| 400 | 20240717 | 124100 | 2056374600 | 77000 | 77000 | 77000 | 77000 | 10 |
| 401 | 20240717 | 124000 | 2055604600 | 77000 | 77000 | 77000 | 77000 | 92 |
| 402 | 20240717 | 123900 | 2048520600 | 77000 | 77000 | 77000 | 77000 | 44 |
| 403 | 20240717 | 123800 | 2045132600 | 77000 | 77000 | 77000 | 77000 | 52 |
| 404 | 20240717 | 123700 | 2041128600 | 77100 | 77100 | 77100 | 77100 | 124 |
| 405 | 20240717 | 123600 | 2031568200 | 77100 | 77100 | 77100 | 77100 | 0 |
| 406 | 20240717 | 123500 | 2031568200 | 77100 | 77100 | 77100 | 77100 | 10 |
| 407 | 20240717 | 123400 | 2030797200 | 77100 | 77100 | 77100 | 77100 | 2 |
| 408 | 20240717 | 123300 | 2030643000 | 77100 | 77000 | 77100 | 77000 | 20 |
| 409 | 20240717 | 123200 | 2029102000 | 77000 | 77100 | 77100 | 77000 | 131 |
| 410 | 20240717 | 123100 | 2019005100 | 77000 | 77100 | 77100 | 77000 | 38 |
| 411 | 20240717 | 123000 | 2016077900 | 77100 | 77100 | 77100 | 77100 | 1 |
| 412 | 20240717 | 122900 | 2016000800 | 77000 | 77000 | 77000 | 77000 | 2 |
| 413 | 20240717 | 122800 | 2015846800 | 77000 | 77100 | 77100 | 77000 | 26 |
| 414 | 20240717 | 122700 | 2013844700 | 77100 | 77100 | 77100 | 77100 | 0 |
| 415 | 20240717 | 122600 | 2013844700 | 77100 | 77100 | 77100 | 77100 | 99 |
| 416 | 20240717 | 122500 | 2006211800 | 77000 | 77000 | 77000 | 77000 | 2 |
| 417 | 20240717 | 122400 | 2006057800 | 77000 | 77000 | 77000 | 77000 | 0 |
| 418 | 20240717 | 122300 | 2006057800 | 77000 | 77100 | 77100 | 77000 | 29 |
| 419 | 20240717 | 122200 | 2003824700 | 77000 | 77000 | 77000 | 77000 | 1 |
| 420 | 20240717 | 122100 | 2003747700 | 77000 | 77100 | 77100 | 77000 | 99 |
| 421 | 20240717 | 122000 | 1996114900 | 77000 | 77000 | 77000 | 77000 | 2 |
| 422 | 20240717 | 121900 | 1995960900 | 77000 | 77000 | 77000 | 77000 | 0 |
| 423 | 20240717 | 121800 | 1995960900 | 77000 | 77000 | 77000 | 77000 | 1 |
| 424 | 20240717 | 121700 | 1995883900 | 77000 | 77000 | 77000 | 77000 | 209 |
| 425 | 20240717 | 121600 | 1979790900 | 77000 | 77000 | 77000 | 77000 | 3 |
| 426 | 20240717 | 121500 | 1979559900 | 77100 | 77100 | 77100 | 77100 | 100 |
| 427 | 20240717 | 121400 | 1971849900 | 77100 | 77100 | 77100 | 77100 | 5 |
| 428 | 20240717 | 121300 | 1971464400 | 77100 | 77100 | 77100 | 77100 | 93 |
| 429 | 20240717 | 121200 | 1964294100 | 77200 | 77200 | 77200 | 77200 | 1 |
| 430 | 20240717 | 121100 | 1964216900 | 77200 | 77200 | 77200 | 77200 | 2 |
| 431 | 20240717 | 121000 | 1964062500 | 77200 | 77100 | 77200 | 77100 | 100 |
| 432 | 20240717 | 120900 | 1956342600 | 77200 | 77100 | 77200 | 77100 | 2 |
| 433 | 20240717 | 120800 | 1956188300 | 77100 | 77100 | 77100 | 77100 | 1 |
| 434 | 20240717 | 120700 | 1956111200 | 77100 | 77100 | 77100 | 77100 | 64 |
| 435 | 20240717 | 120600 | 1951176800 | 77100 | 77100 | 77100 | 77100 | 2 |
| 436 | 20240717 | 120500 | 1951022600 | 77100 | 77100 | 77100 | 77100 | 42 |
| 437 | 20240717 | 120400 | 1947784400 | 77000 | 77000 | 77000 | 77000 | 1 |
| 438 | 20240717 | 120300 | 1947707400 | 77000 | 77000 | 77000 | 77000 | 2 |
| 439 | 20240717 | 120200 | 1947553400 | 77000 | 77000 | 77000 | 77000 | 35 |
| 440 | 20240717 | 120100 | 1944858400 | 77000 | 77000 | 77000 | 77000 | 2 |
| 441 | 20240717 | 120000 | 1944704400 | 77000 | 77000 | 77100 | 77000 | 157 |
| 442 | 20240717 | 115900 | 1932612000 | 76900 | 77100 | 77100 | 76800 | 1006 |
| 443 | 20240717 | 115800 | 1855268700 | 77200 | 77300 | 77300 | 77200 | 218 |
| 444 | 20240717 | 115700 | 1838438900 | 77300 | 77300 | 77300 | 77300 | 4 |
| 445 | 20240717 | 115600 | 1838129700 | 77300 | 77300 | 77300 | 77300 | 1 |
| 446 | 20240717 | 115500 | 1838052400 | 77300 | 77200 | 77300 | 77200 | 26 |
| 447 | 20240717 | 115400 | 1836042900 | 77300 | 77300 | 77300 | 77300 | 10 |
| 448 | 20240717 | 115300 | 1835269900 | 77200 | 77200 | 77200 | 77200 | 4 |
| 449 | 20240717 | 115200 | 1834961100 | 77200 | 77200 | 77200 | 77200 | 101 |
| 450 | 20240717 | 115100 | 1827163900 | 77200 | 77200 | 77300 | 77200 | 76 |
| 451 | 20240717 | 115000 | 1821295800 | 77200 | 77200 | 77200 | 77200 | 185 |
| 452 | 20240717 | 114900 | 1807013800 | 77200 | 77200 | 77200 | 77200 | 0 |
| 453 | 20240717 | 114800 | 1807013800 | 77200 | 77100 | 77200 | 77100 | 148 |
| 454 | 20240717 | 114700 | 1795590600 | 77100 | 77000 | 77100 | 77000 | 11 |
| 455 | 20240717 | 114600 | 1794742600 | 77000 | 77000 | 77000 | 77000 | 88 |
| 456 | 20240717 | 114500 | 1787966600 | 77100 | 77200 | 77200 | 77100 | 74 |
| 457 | 20240717 | 114400 | 1782257600 | 77100 | 77200 | 77200 | 77100 | 6 |
| 458 | 20240717 | 114300 | 1781794900 | 77200 | 77100 | 77200 | 77100 | 68 |
| 459 | 20240717 | 114200 | 1776550900 | 77100 | 77100 | 77100 | 77100 | 21 |
| 460 | 20240717 | 114100 | 1774931800 | 77000 | 77000 | 77000 | 77000 | 111 |
| 461 | 20240717 | 114000 | 1766384800 | 77000 | 77000 | 77000 | 77000 | 31 |
| 462 | 20240717 | 113900 | 1763997800 | 77000 | 77200 | 77200 | 77000 | 135 |
| 463 | 20240717 | 113800 | 1753595100 | 77200 | 77200 | 77200 | 77200 | 2 |
| 464 | 20240717 | 113700 | 1753440700 | 77100 | 77100 | 77100 | 77100 | 92 |
| 465 | 20240717 | 113600 | 1746347500 | 77100 | 77100 | 77100 | 77100 | 0 |
| 466 | 20240717 | 113500 | 1746347500 | 77100 | 77100 | 77200 | 77100 | 135 |
| 467 | 20240717 | 113400 | 1735938500 | 77200 | 77100 | 77200 | 77100 | 2 |
| 468 | 20240717 | 113300 | 1735784200 | 77100 | 77100 | 77100 | 77100 | 13 |
| 469 | 20240717 | 113200 | 1734781900 | 77200 | 77200 | 77200 | 77200 | 107 |
| 470 | 20240717 | 113100 | 1726521500 | 77200 | 77200 | 77200 | 77100 | 3 |
| 471 | 20240717 | 113000 | 1726290000 | 77300 | 77200 | 77300 | 77200 | 46 |
| 472 | 20240717 | 112900 | 1722738700 | 77200 | 77200 | 77200 | 77200 | 20 |
| 473 | 20240717 | 112800 | 1721194700 | 77200 | 77200 | 77200 | 77200 | 24 |
| 474 | 20240717 | 112700 | 1719341900 | 77200 | 77300 | 77300 | 77200 | 39 |
| 475 | 20240717 | 112600 | 1716330800 | 77200 | 77200 | 77300 | 77200 | 230 |
| 476 | 20240717 | 112500 | 1698564900 | 77300 | 77300 | 77300 | 77300 | 5 |
| 477 | 20240717 | 112400 | 1698178400 | 77200 | 77400 | 77400 | 77200 | 25 |
| 478 | 20240717 | 112300 | 1696245400 | 77400 | 77400 | 77400 | 77400 | 10 |
| 479 | 20240717 | 112200 | 1695471400 | 77400 | 77400 | 77400 | 77400 | 14 |
| 480 | 20240717 | 112100 | 1694387800 | 77400 | 77300 | 77400 | 77300 | 124 |
| 481 | 20240717 | 112000 | 1684792200 | 77500 | 77400 | 77500 | 77300 | 31 |
| 482 | 20240717 | 111900 | 1682393900 | 77500 | 77300 | 77500 | 77300 | 137 |
| 483 | 20240717 | 111800 | 1671788200 | 77300 | 77300 | 77300 | 77300 | 11 |
| 484 | 20240717 | 111700 | 1670937900 | 77300 | 77200 | 77300 | 77200 | 26 |
| 485 | 20240717 | 111600 | 1668928700 | 77200 | 77300 | 77300 | 77200 | 4 |
| 486 | 20240717 | 111500 | 1668619700 | 77300 | 77200 | 77300 | 77200 | 113 |
| 487 | 20240717 | 111400 | 1659885600 | 77400 | 77200 | 77400 | 77200 | 13 |
| 488 | 20240717 | 111300 | 1658881800 | 77200 | 77200 | 77200 | 77200 | 26 |
| 489 | 20240717 | 111200 | 1656874600 | 77300 | 77200 | 77400 | 77200 | 39 |
| 490 | 20240717 | 111100 | 1653861100 | 77300 | 77300 | 77300 | 77300 | 3 |
| 491 | 20240717 | 111000 | 1653629200 | 77300 | 77200 | 77300 | 77200 | 28 |
| 492 | 20240717 | 110900 | 1651466300 | 77100 | 77100 | 77100 | 77100 | 6 |
| 493 | 20240717 | 110800 | 1651003700 | 77100 | 77100 | 77100 | 77100 | 9 |
| 494 | 20240717 | 110700 | 1650309800 | 77200 | 77200 | 77200 | 77200 | 10 |
| 495 | 20240717 | 110600 | 1649537800 | 77100 | 77100 | 77100 | 77000 | 123 |
| 496 | 20240717 | 110500 | 1640064100 | 77100 | 77100 | 77100 | 77100 | 4 |
| 497 | 20240717 | 110400 | 1639755700 | 77100 | 77100 | 77100 | 77000 | 112 |
| 498 | 20240717 | 110300 | 1631122200 | 77100 | 77100 | 77100 | 77100 | 10 |
| 499 | 20240717 | 110200 | 1630351200 | 77100 | 77100 | 77100 | 77100 | 30 |
| 500 | 20240717 | 110100 | 1628038200 | 77100 | 77000 | 77100 | 77000 | 107 |
| 501 | 20240717 | 110000 | 1619798100 | 77000 | 76900 | 77000 | 76900 | 166 |
| 502 | 20240717 | 105900 | 1607032400 | 76900 | 76800 | 76900 | 76800 | 158 |
| 503 | 20240717 | 105800 | 1594883500 | 76800 | 76900 | 76900 | 76800 | 61 |
| 504 | 20240717 | 105700 | 1590198400 | 76900 | 76800 | 76900 | 76800 | 16 |
| 505 | 20240717 | 105600 | 1588969500 | 76900 | 76900 | 76900 | 76900 | 1 |
| 506 | 20240717 | 105500 | 1588892600 | 76900 | 76800 | 76900 | 76800 | 44 |
| 507 | 20240717 | 105400 | 1585510800 | 76900 | 76900 | 76900 | 76800 | 88 |
| 508 | 20240717 | 105300 | 1578743700 | 76900 | 76800 | 76900 | 76800 | 174 |
| 509 | 20240717 | 105200 | 1565370600 | 76800 | 76800 | 76800 | 76800 | 14 |
| 510 | 20240717 | 105100 | 1564295400 | 76800 | 76800 | 76800 | 76800 | 15 |
| 511 | 20240717 | 105000 | 1563143400 | 76900 | 76900 | 76900 | 76900 | 0 |
| 512 | 20240717 | 104900 | 1563143400 | 76900 | 76900 | 76900 | 76800 | 17 |
| 513 | 20240717 | 104800 | 1561837600 | 76900 | 76800 | 76900 | 76800 | 147 |
| 514 | 20240717 | 104700 | 1550547900 | 76800 | 76800 | 76800 | 76700 | 19 |
| 515 | 20240717 | 104600 | 1549090300 | 76800 | 76800 | 76800 | 76700 | 89 |
| 516 | 20240717 | 104500 | 1542257200 | 76700 | 76700 | 76700 | 76700 | 2 |
| 517 | 20240717 | 104400 | 1542103800 | 76700 | 76700 | 76700 | 76700 | 19 |
| 518 | 20240717 | 104300 | 1540646500 | 76700 | 76700 | 76700 | 76700 | 6 |
| 519 | 20240717 | 104200 | 1540186300 | 76700 | 76700 | 76700 | 76700 | 26 |
| 520 | 20240717 | 104100 | 1538192100 | 76700 | 76600 | 76700 | 76600 | 125 |
| 521 | 20240717 | 104000 | 1528604800 | 76600 | 76600 | 76700 | 76600 | 26 |
| 522 | 20240717 | 103900 | 1526613000 | 76600 | 76600 | 76600 | 76600 | 69 |
| 523 | 20240717 | 103800 | 1521327600 | 76600 | 76600 | 76600 | 76600 | 28 |
| 524 | 20240717 | 103700 | 1519182800 | 76700 | 76900 | 76900 | 76600 | 468 |
| 525 | 20240717 | 103600 | 1483266600 | 76900 | 77000 | 77000 | 76900 | 1273 |
| 526 | 20240717 | 103500 | 1385256600 | 77100 | 77100 | 77100 | 77100 | 149 |
| 527 | 20240717 | 103400 | 1373768700 | 77100 | 77200 | 77200 | 77100 | 37 |
| 528 | 20240717 | 103300 | 1370914400 | 77200 | 77200 | 77200 | 77100 | 213 |
| 529 | 20240717 | 103200 | 1354491800 | 77200 | 77200 | 77200 | 77200 | 1 |
| 530 | 20240717 | 103100 | 1354414600 | 77100 | 77100 | 77100 | 77100 | 3 |
| 531 | 20240717 | 103000 | 1354183300 | 77200 | 77200 | 77200 | 77200 | 1 |
| 532 | 20240717 | 102900 | 1354106100 | 77200 | 77200 | 77200 | 77200 | 123 |
| 533 | 20240717 | 102800 | 1344610500 | 77200 | 77100 | 77200 | 77100 | 24 |
| 534 | 20240717 | 102700 | 1342760000 | 77100 | 77100 | 77100 | 77100 | 0 |
| 535 | 20240717 | 102600 | 1342760000 | 77100 | 77100 | 77100 | 77100 | 28 |
| 536 | 20240717 | 102500 | 1340601200 | 77100 | 77100 | 77100 | 77000 | 137 |
| 537 | 20240717 | 102400 | 1330039000 | 77100 | 77100 | 77100 | 77100 | 151 |
| 538 | 20240717 | 102300 | 1318396900 | 77200 | 77200 | 77200 | 77000 | 700 |
| 539 | 20240717 | 102200 | 1264469700 | 77200 | 77200 | 77200 | 77200 | 4 |
| 540 | 20240717 | 102100 | 1264160900 | 77200 | 77200 | 77200 | 77200 | 86 |
| 541 | 20240717 | 102000 | 1257521700 | 77200 | 77100 | 77200 | 77100 | 135 |
| 542 | 20240717 | 101900 | 1247111800 | 77200 | 77100 | 77200 | 77100 | 158 |
| 543 | 20240717 | 101800 | 1234924500 | 77100 | 77300 | 77300 | 77100 | 448 |
| 544 | 20240717 | 101700 | 1200379700 | 77300 | 77300 | 77300 | 77200 | 127 |
| 545 | 20240717 | 101600 | 1190572600 | 77200 | 77200 | 77200 | 77100 | 230 |
| 546 | 20240717 | 101500 | 1172817800 | 77200 | 77200 | 77200 | 77200 | 119 |
| 547 | 20240717 | 101400 | 1163631000 | 77200 | 77100 | 77200 | 77100 | 173 |
| 548 | 20240717 | 101300 | 1150290200 | 77100 | 77300 | 77300 | 77100 | 535 |
| 549 | 20240717 | 101200 | 1108978900 | 77300 | 77300 | 77300 | 77300 | 22 |
| 550 | 20240717 | 101100 | 1107278300 | 77400 | 77400 | 77400 | 77400 | 173 |
| 551 | 20240717 | 101000 | 1093888100 | 77500 | 77500 | 77500 | 77500 | 11 |
| 552 | 20240717 | 100900 | 1093035600 | 77400 | 77500 | 77500 | 77400 | 170 |
| 553 | 20240717 | 100800 | 1079861000 | 77500 | 77500 | 77500 | 77500 | 10 |
| 554 | 20240717 | 100700 | 1079086000 | 77500 | 77500 | 77500 | 77500 | 12 |
| 555 | 20240717 | 100600 | 1078156000 | 77600 | 77500 | 77600 | 77500 | 61 |
| 556 | 20240717 | 100500 | 1073424300 | 77600 | 77600 | 77600 | 77600 | 60 |
| 557 | 20240717 | 100400 | 1068768300 | 77600 | 77500 | 77600 | 77300 | 1376 |
| 558 | 20240717 | 100300 | 962354900 | 77600 | 77500 | 77600 | 77500 | 2 |
| 559 | 20240717 | 100200 | 962199800 | 77600 | 77500 | 77600 | 77500 | 3 |
| 560 | 20240717 | 100100 | 961967100 | 77600 | 77600 | 77600 | 77600 | 2 |
| 561 | 20240717 | 100000 | 961811900 | 77600 | 77400 | 77600 | 77400 | 3 |
| 562 | 20240717 | 095900 | 961579300 | 77500 | 77500 | 77500 | 77500 | 56 |
| 563 | 20240717 | 095800 | 957239300 | 77400 | 77400 | 77500 | 77400 | 38 |
| 564 | 20240717 | 095700 | 954296000 | 77400 | 77500 | 77500 | 77400 | 104 |
| 565 | 20240717 | 095600 | 946245200 | 77600 | 77600 | 77600 | 77500 | 43 |
| 566 | 20240717 | 095500 | 942912500 | 77500 | 77500 | 77500 | 77500 | 15 |
| 567 | 20240717 | 095400 | 941750000 | 77500 | 77400 | 77500 | 77300 | 56 |
| 568 | 20240717 | 095300 | 937417100 | 77400 | 77400 | 77400 | 77300 | 85 |
| 569 | 20240717 | 095200 | 930839300 | 77300 | 77300 | 77400 | 77300 | 145 |
| 570 | 20240717 | 095100 | 919620600 | 77400 | 77400 | 77400 | 77400 | 1 |
| 571 | 20240717 | 095000 | 919543200 | 77400 | 77400 | 77400 | 77300 | 505 |
| 572 | 20240717 | 094900 | 880505300 | 77400 | 77400 | 77400 | 77300 | 64 |
| 573 | 20240717 | 094800 | 875552200 | 77500 | 77500 | 77500 | 77500 | 97 |
| 574 | 20240717 | 094700 | 868034700 | 77400 | 77400 | 77400 | 77400 | 114 |
| 575 | 20240717 | 094600 | 859211100 | 77400 | 77400 | 77400 | 77300 | 118 |
| 576 | 20240717 | 094500 | 850085600 | 77300 | 77400 | 77500 | 77300 | 292 |
| 577 | 20240717 | 094400 | 827480900 | 77400 | 77600 | 77600 | 77400 | 405 |
| 578 | 20240717 | 094300 | 796102700 | 77600 | 77700 | 77800 | 77600 | 278 |
| 579 | 20240717 | 094200 | 774516700 | 77700 | 77800 | 77800 | 77700 | 535 |
| 580 | 20240717 | 094100 | 732939800 | 77800 | 77800 | 77800 | 77700 | 149 |
| 581 | 20240717 | 094000 | 721349000 | 77900 | 77800 | 78200 | 77800 | 95 |
| 582 | 20240717 | 093900 | 713949900 | 77800 | 77800 | 77800 | 77800 | 0 |
| 583 | 20240717 | 093800 | 713949900 | 77800 | 77800 | 77800 | 77800 | 0 |
| 584 | 20240717 | 093700 | 713949900 | 77800 | 77800 | 77800 | 77800 | 18 |
| 585 | 20240717 | 093600 | 712549500 | 77900 | 78000 | 78300 | 77900 | 385 |
| 586 | 20240717 | 093500 | 682539700 | 78000 | 78100 | 78100 | 78000 | 221 |
| 587 | 20240717 | 093400 | 665300600 | 78400 | 78500 | 78500 | 78400 | 41 |
| 588 | 20240717 | 093300 | 662085600 | 78500 | 78500 | 78500 | 78100 | 214 |
| 589 | 20240717 | 093200 | 645313900 | 78500 | 78500 | 78500 | 78200 | 155 |
| 590 | 20240717 | 093100 | 633153200 | 78500 | 78200 | 78500 | 78200 | 174 |
| 591 | 20240717 | 093000 | 619514900 | 78500 | 78500 | 78600 | 78200 | 330 |
| 592 | 20240717 | 092900 | 593627500 | 78000 | 78500 | 78600 | 78000 | 381 |
| 593 | 20240717 | 092800 | 563827000 | 78500 | 78600 | 78600 | 78200 | 191 |
| 594 | 20240717 | 092700 | 548847900 | 78300 | 78600 | 78600 | 78200 | 299 |
| 595 | 20240717 | 092600 | 525380800 | 78200 | 78300 | 78700 | 78200 | 183 |
| 596 | 20240717 | 092500 | 511005400 | 78700 | 78300 | 78700 | 78300 | 120 |
| 597 | 20240717 | 092400 | 501576900 | 78600 | 78500 | 78700 | 78200 | 336 |
| 598 | 20240717 | 092300 | 475171500 | 78500 | 78400 | 78500 | 78400 | 125 |
| 599 | 20240717 | 092200 | 465369800 | 78400 | 78500 | 78500 | 77900 | 212 |
| 600 | 20240717 | 092100 | 448766400 | 78700 | 78700 | 78700 | 77900 | 439 |
| 601 | 20240717 | 092000 | 414412800 | 78700 | 78700 | 78700 | 78500 | 180 |
| 602 | 20240717 | 091900 | 400251600 | 78700 | 78400 | 78700 | 78200 | 1078 |
| 603 | 20240717 | 091800 | 315658300 | 78400 | 77900 | 78400 | 77900 | 125 |
| 604 | 20240717 | 091700 | 305862000 | 78300 | 78400 | 78400 | 77900 | 272 |
| 605 | 20240717 | 091600 | 284604400 | 78400 | 78300 | 78400 | 78300 | 101 |
| 606 | 20240717 | 091500 | 276693400 | 78300 | 78300 | 78300 | 78000 | 247 |
| 607 | 20240717 | 091400 | 257380600 | 78300 | 78300 | 78300 | 78300 | 152 |
| 608 | 20240717 | 091300 | 245479000 | 78300 | 78300 | 78300 | 78200 | 248 |
| 609 | 20240717 | 091200 | 226064700 | 78300 | 78000 | 78300 | 78000 | 169 |
| 610 | 20240717 | 091100 | 212847900 | 78000 | 78000 | 78300 | 78000 | 225 |
| 611 | 20240717 | 091000 | 195265500 | 78300 | 78000 | 78300 | 77900 | 183 |
| 612 | 20240717 | 090900 | 180945900 | 78300 | 78300 | 78300 | 78300 | 130 |
| 613 | 20240717 | 090800 | 170766900 | 78300 | 78200 | 78400 | 77900 | 227 |
| 614 | 20240717 | 090700 | 153022400 | 78400 | 78300 | 78400 | 78000 | 294 |
| 615 | 20240717 | 090600 | 130003100 | 78300 | 77600 | 78300 | 77600 | 424 |
| 616 | 20240717 | 090500 | 97006900 | 77300 | 77200 | 77600 | 77200 | 217 |
| 617 | 20240717 | 090400 | 80189000 | 77200 | 77600 | 77600 | 77200 | 328 |
| 618 | 20240717 | 090300 | 54807700 | 77600 | 77600 | 77700 | 77500 | 246 |
| 619 | 20240717 | 090200 | 35735800 | 77700 | 77800 | 77800 | 77700 | 64 |
| 620 | 20240717 | 090100 | 30761800 | 77900 | 77900 | 77900 | 77800 | 111 |
| 621 | 20240717 | 090000 | 22117400 | 77900 | 78400 | 78500 | 77900 | 282 |