33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 190100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 66281 |
| 3 | 20240718 | 190000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 4 | 20240718 | 185900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 5 | 20240718 | 185800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 6 | 20240718 | 185700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 7 | 20240718 | 185600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 8 | 20240718 | 185500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 9 | 20240718 | 185400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 10 | 20240718 | 185300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 11 | 20240718 | 185200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 12 | 20240718 | 185100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 13 | 20240718 | 185000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 14 | 20240718 | 184900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 15 | 20240718 | 184800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 16 | 20240718 | 184700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 17 | 20240718 | 184600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 18 | 20240718 | 184500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 19 | 20240718 | 184400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 20 | 20240718 | 184300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 21 | 20240718 | 184200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 22 | 20240718 | 184100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 23 | 20240718 | 184000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 24 | 20240718 | 183900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 25 | 20240718 | 183800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 26 | 20240718 | 183700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 27 | 20240718 | 183600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 28 | 20240718 | 183500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 29 | 20240718 | 183400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 30 | 20240718 | 183300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 31 | 20240718 | 183200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 32 | 20240718 | 183100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 66281 |
| 33 | 20240718 | 183000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 34 | 20240718 | 182900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 35 | 20240718 | 182800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 36 | 20240718 | 182700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 37 | 20240718 | 182600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 38 | 20240718 | 182500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 39 | 20240718 | 182400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 40 | 20240718 | 182300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 41 | 20240718 | 182200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 42 | 20240718 | 182100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 43 | 20240718 | 182000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 44 | 20240718 | 181900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 45 | 20240718 | 181800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 46 | 20240718 | 181700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 47 | 20240718 | 181600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 48 | 20240718 | 181500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 49 | 20240718 | 181400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 50 | 20240718 | 181300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 51 | 20240718 | 181200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 52 | 20240718 | 181100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 53 | 20240718 | 181000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 54 | 20240718 | 180900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 55 | 20240718 | 180800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 56 | 20240718 | 180700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 57 | 20240718 | 180600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 58 | 20240718 | 180500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 59 | 20240718 | 180400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 60 | 20240718 | 180300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 61 | 20240718 | 180200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 62 | 20240718 | 180100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 66281 |
| 63 | 20240718 | 180000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 64 | 20240718 | 175900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 65 | 20240718 | 175800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 66 | 20240718 | 175700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 67 | 20240718 | 175600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 68 | 20240718 | 175500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 69 | 20240718 | 175400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 70 | 20240718 | 175300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 71 | 20240718 | 175200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 72 | 20240718 | 175100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 73 | 20240718 | 175000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 74 | 20240718 | 174900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 75 | 20240718 | 174800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 76 | 20240718 | 174700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 77 | 20240718 | 174600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 78 | 20240718 | 174500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 79 | 20240718 | 174400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 80 | 20240718 | 174300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 81 | 20240718 | 174200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 82 | 20240718 | 174100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 83 | 20240718 | 174000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 84 | 20240718 | 173900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 85 | 20240718 | 173800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 86 | 20240718 | 173700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 87 | 20240718 | 173600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 88 | 20240718 | 173500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 89 | 20240718 | 173400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 90 | 20240718 | 173300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 91 | 20240718 | 173200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 92 | 20240718 | 173100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 66281 |
| 93 | 20240718 | 173000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 94 | 20240718 | 172900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 95 | 20240718 | 172800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 96 | 20240718 | 172700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 97 | 20240718 | 172600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 98 | 20240718 | 172500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 99 | 20240718 | 172400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 100 | 20240718 | 172300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 101 | 20240718 | 172200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 102 | 20240718 | 172100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 103 | 20240718 | 172000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 104 | 20240718 | 171900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 105 | 20240718 | 171800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 106 | 20240718 | 171700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 107 | 20240718 | 171600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 108 | 20240718 | 171500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 109 | 20240718 | 171400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 110 | 20240718 | 171300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 111 | 20240718 | 171200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 112 | 20240718 | 171100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 113 | 20240718 | 171000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 114 | 20240718 | 170900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 115 | 20240718 | 170800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 116 | 20240718 | 170700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 117 | 20240718 | 170600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 118 | 20240718 | 170500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 119 | 20240718 | 170400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 120 | 20240718 | 170300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 121 | 20240718 | 170200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 122 | 20240718 | 170100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 66281 |
| 123 | 20240718 | 170000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 124 | 20240718 | 165900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 125 | 20240718 | 165800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 126 | 20240718 | 165700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 127 | 20240718 | 165600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 128 | 20240718 | 165500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 129 | 20240718 | 165400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 130 | 20240718 | 165300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 131 | 20240718 | 165200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 132 | 20240718 | 165100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 133 | 20240718 | 165000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 134 | 20240718 | 164900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 135 | 20240718 | 164800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 136 | 20240718 | 164700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 137 | 20240718 | 164600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 138 | 20240718 | 164500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 139 | 20240718 | 164400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 140 | 20240718 | 164300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 141 | 20240718 | 164200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 142 | 20240718 | 164100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 143 | 20240718 | 164000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 144 | 20240718 | 163900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 145 | 20240718 | 163800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 146 | 20240718 | 163700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 147 | 20240718 | 163600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 148 | 20240718 | 163500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 149 | 20240718 | 163400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 150 | 20240718 | 163300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 151 | 20240718 | 163200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 152 | 20240718 | 163100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 66281 |
| 153 | 20240718 | 163000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 154 | 20240718 | 162900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 155 | 20240718 | 162800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 156 | 20240718 | 162700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 157 | 20240718 | 162600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 158 | 20240718 | 162500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 159 | 20240718 | 162400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 160 | 20240718 | 162300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 161 | 20240718 | 162200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 162 | 20240718 | 162100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 163 | 20240718 | 162000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 164 | 20240718 | 161900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 165 | 20240718 | 161800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 166 | 20240718 | 161700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 167 | 20240718 | 161600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 168 | 20240718 | 161500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 169 | 20240718 | 161400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 170 | 20240718 | 161300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 171 | 20240718 | 161200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 172 | 20240718 | 161100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 173 | 20240718 | 161000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 174 | 20240718 | 160900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 175 | 20240718 | 160800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 176 | 20240718 | 160700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 177 | 20240718 | 160600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 178 | 20240718 | 160500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 179 | 20240718 | 160400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 180 | 20240718 | 160300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 181 | 20240718 | 160200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 182 | 20240718 | 160100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 66281 |
| 183 | 20240718 | 160000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 184 | 20240718 | 155900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 185 | 20240718 | 155800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 186 | 20240718 | 155700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 187 | 20240718 | 155600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 188 | 20240718 | 155500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 189 | 20240718 | 155400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 190 | 20240718 | 155300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 191 | 20240718 | 155200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 192 | 20240718 | 155100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 193 | 20240718 | 155000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 194 | 20240718 | 154900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 195 | 20240718 | 154800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 196 | 20240718 | 154700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 197 | 20240718 | 154600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 198 | 20240718 | 154500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 199 | 20240718 | 154400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 200 | 20240718 | 154300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 201 | 20240718 | 154200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 202 | 20240718 | 154100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 203 | 20240718 | 154000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 204 | 20240718 | 153900 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 205 | 20240718 | 153800 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 206 | 20240718 | 153700 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 207 | 20240718 | 153600 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 208 | 20240718 | 153500 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 209 | 20240718 | 153400 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 210 | 20240718 | 153300 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 211 | 20240718 | 153200 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 0 |
| 212 | 20240718 | 153100 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 66281 |
| 213 | 20240718 | 153000 | 56403084700 | 53900 | 53900 | 53900 | 53900 | 66281 |
| 214 | 20240718 | 152900 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 215 | 20240718 | 152800 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 216 | 20240718 | 152700 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 217 | 20240718 | 152600 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 218 | 20240718 | 152500 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 219 | 20240718 | 152400 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 220 | 20240718 | 152300 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 221 | 20240718 | 152200 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 222 | 20240718 | 152100 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 223 | 20240718 | 152000 | 52830538800 | 53800 | 53800 | 53800 | 53800 | 0 |
| 224 | 20240718 | 151900 | 52830538800 | 53800 | 53900 | 54000 | 53800 | 2092 |
| 225 | 20240718 | 151800 | 52717722700 | 54000 | 54000 | 54000 | 53900 | 4759 |
| 226 | 20240718 | 151700 | 52460802300 | 53900 | 53900 | 54000 | 53800 | 6057 |
| 227 | 20240718 | 151600 | 52134210400 | 53900 | 53900 | 53900 | 53800 | 7701 |
| 228 | 20240718 | 151500 | 51719693300 | 53900 | 53900 | 53900 | 53800 | 1840 |
| 229 | 20240718 | 151400 | 51620543700 | 53900 | 53900 | 53900 | 53800 | 2951 |
| 230 | 20240718 | 151300 | 51461549400 | 53800 | 54000 | 54000 | 53800 | 12583 |
| 231 | 20240718 | 151200 | 50783133500 | 54000 | 54000 | 54000 | 53900 | 4666 |
| 232 | 20240718 | 151100 | 50531210700 | 54000 | 54000 | 54000 | 53900 | 3508 |
| 233 | 20240718 | 151000 | 50341824100 | 54000 | 54000 | 54000 | 53900 | 3181 |
| 234 | 20240718 | 150900 | 50170098700 | 53900 | 54000 | 54000 | 53900 | 2527 |
| 235 | 20240718 | 150800 | 50033746400 | 53900 | 54000 | 54000 | 53900 | 3727 |
| 236 | 20240718 | 150700 | 49832529700 | 54000 | 54000 | 54000 | 53900 | 1788 |
| 237 | 20240718 | 150600 | 49736007300 | 54000 | 53900 | 54000 | 53800 | 7972 |
| 238 | 20240718 | 150500 | 49306250500 | 53900 | 53900 | 53900 | 53800 | 3687 |
| 239 | 20240718 | 150400 | 49107643800 | 53900 | 53900 | 53900 | 53800 | 2387 |
| 240 | 20240718 | 150300 | 48978995700 | 53900 | 53900 | 53900 | 53800 | 1887 |
| 241 | 20240718 | 150200 | 48877295600 | 53900 | 53900 | 53900 | 53800 | 3344 |
| 242 | 20240718 | 150100 | 48697108200 | 53800 | 53900 | 53900 | 53800 | 1338 |
| 243 | 20240718 | 150000 | 48625013000 | 53900 | 53900 | 53900 | 53800 | 2467 |
| 244 | 20240718 | 145900 | 48492073700 | 53900 | 53900 | 53900 | 53800 | 2214 |
| 245 | 20240718 | 145800 | 48372759700 | 53900 | 53900 | 53900 | 53800 | 4373 |
| 246 | 20240718 | 145700 | 48137073300 | 53900 | 53900 | 53900 | 53800 | 2797 |
| 247 | 20240718 | 145600 | 47986367800 | 53900 | 53800 | 53900 | 53800 | 2645 |
| 248 | 20240718 | 145500 | 47843842500 | 53900 | 53800 | 53900 | 53800 | 2081 |
| 249 | 20240718 | 145400 | 47731703700 | 53900 | 53900 | 53900 | 53800 | 3898 |
| 250 | 20240718 | 145300 | 47521628800 | 53900 | 53900 | 53900 | 53800 | 2004 |
| 251 | 20240718 | 145200 | 47413633200 | 53900 | 53900 | 53900 | 53800 | 2692 |
| 252 | 20240718 | 145100 | 47268562900 | 53800 | 53900 | 53900 | 53800 | 2534 |
| 253 | 20240718 | 145000 | 47132007500 | 53900 | 53800 | 53900 | 53800 | 5212 |
| 254 | 20240718 | 144900 | 46851415300 | 53900 | 53800 | 53900 | 53800 | 1816 |
| 255 | 20240718 | 144800 | 46753571200 | 53900 | 53800 | 53900 | 53800 | 3075 |
| 256 | 20240718 | 144700 | 46587929600 | 53900 | 53900 | 53900 | 53800 | 2808 |
| 257 | 20240718 | 144600 | 46436600000 | 53900 | 53900 | 53900 | 53800 | 2897 |
| 258 | 20240718 | 144500 | 46280480500 | 53800 | 53900 | 53900 | 53800 | 1907 |
| 259 | 20240718 | 144400 | 46177721200 | 53900 | 53900 | 53900 | 53800 | 2156 |
| 260 | 20240718 | 144300 | 46061537900 | 53900 | 53800 | 53900 | 53800 | 1901 |
| 261 | 20240718 | 144200 | 45959096400 | 53900 | 53900 | 53900 | 53800 | 2639 |
| 262 | 20240718 | 144100 | 45816872700 | 53900 | 53900 | 53900 | 53800 | 2417 |
| 263 | 20240718 | 144000 | 45686631700 | 53900 | 53800 | 53900 | 53800 | 2479 |
| 264 | 20240718 | 143900 | 45553036000 | 53900 | 53800 | 53900 | 53800 | 2971 |
| 265 | 20240718 | 143800 | 45393000100 | 53800 | 53900 | 53900 | 53800 | 2282 |
| 266 | 20240718 | 143700 | 45270054200 | 53900 | 53800 | 53900 | 53700 | 2087 |
| 267 | 20240718 | 143600 | 45157644200 | 53800 | 53900 | 53900 | 53800 | 2270 |
| 268 | 20240718 | 143500 | 45035386500 | 53900 | 53800 | 53900 | 53800 | 2498 |
| 269 | 20240718 | 143400 | 44900791600 | 53900 | 53900 | 53900 | 53700 | 2138 |
| 270 | 20240718 | 143300 | 44785649800 | 53900 | 53900 | 53900 | 53800 | 2233 |
| 271 | 20240718 | 143200 | 44665459000 | 53900 | 53800 | 53900 | 53700 | 3517 |
| 272 | 20240718 | 143100 | 44476021300 | 53800 | 53800 | 53900 | 53700 | 2403 |
| 273 | 20240718 | 143000 | 44346682700 | 53800 | 53900 | 53900 | 53700 | 1731 |
| 274 | 20240718 | 142900 | 44253541800 | 53900 | 53900 | 53900 | 53700 | 2459 |
| 275 | 20240718 | 142800 | 44121058500 | 53800 | 53800 | 53900 | 53700 | 2371 |
| 276 | 20240718 | 142700 | 43993369500 | 53800 | 53800 | 53800 | 53700 | 3092 |
| 277 | 20240718 | 142600 | 43827037100 | 53800 | 53700 | 53800 | 53700 | 2736 |
| 278 | 20240718 | 142500 | 43679860500 | 53700 | 53800 | 53800 | 53700 | 2087 |
| 279 | 20240718 | 142400 | 43567641800 | 53800 | 53800 | 53800 | 53700 | 1423 |
| 280 | 20240718 | 142300 | 43491094800 | 53800 | 53800 | 53800 | 53700 | 2147 |
| 281 | 20240718 | 142200 | 43375593900 | 53800 | 53700 | 53800 | 53700 | 3102 |
| 282 | 20240718 | 142100 | 43208774100 | 53800 | 53800 | 53800 | 53700 | 1484 |
| 283 | 20240718 | 142000 | 43128944700 | 53800 | 53800 | 53800 | 53700 | 2123 |
| 284 | 20240718 | 141900 | 43014731100 | 53800 | 53800 | 53800 | 53700 | 1731 |
| 285 | 20240718 | 141800 | 42921613600 | 53700 | 53800 | 53800 | 53700 | 2052 |
| 286 | 20240718 | 141700 | 42811227100 | 53800 | 53800 | 53800 | 53700 | 2298 |
| 287 | 20240718 | 141600 | 42687606000 | 53800 | 53800 | 53800 | 53700 | 1479 |
| 288 | 20240718 | 141500 | 42608053100 | 53800 | 53800 | 53800 | 53700 | 1354 |
| 289 | 20240718 | 141400 | 42535225200 | 53800 | 53800 | 53800 | 53700 | 2652 |
| 290 | 20240718 | 141300 | 42392569900 | 53800 | 53800 | 53800 | 53700 | 1495 |
| 291 | 20240718 | 141200 | 42312173100 | 53800 | 53700 | 53800 | 53700 | 2360 |
| 292 | 20240718 | 141100 | 42185281200 | 53700 | 53800 | 53800 | 53600 | 2029 |
| 293 | 20240718 | 141000 | 42076226200 | 53800 | 53700 | 53800 | 53600 | 7989 |
| 294 | 20240718 | 140900 | 41647054200 | 53800 | 53800 | 53800 | 53700 | 1900 |
| 295 | 20240718 | 140800 | 41544880900 | 53800 | 53800 | 53800 | 53700 | 2053 |
| 296 | 20240718 | 140700 | 41434457600 | 53800 | 53800 | 53800 | 53700 | 1151 |
| 297 | 20240718 | 140600 | 41372547700 | 53800 | 53800 | 53800 | 53700 | 3825 |
| 298 | 20240718 | 140500 | 41166957700 | 53800 | 53800 | 53800 | 53700 | 2037 |
| 299 | 20240718 | 140400 | 41057372400 | 53800 | 53800 | 53800 | 53700 | 1135 |
| 300 | 20240718 | 140300 | 40996326900 | 53800 | 53900 | 53900 | 53700 | 1966 |
| 301 | 20240718 | 140200 | 40890486700 | 53900 | 53800 | 53900 | 53700 | 2908 |
| 302 | 20240718 | 140100 | 40733998700 | 53700 | 53900 | 53900 | 53700 | 1327 |
| 303 | 20240718 | 140000 | 40662551800 | 53900 | 53900 | 53900 | 53800 | 1956 |
| 304 | 20240718 | 135900 | 40557153000 | 53900 | 53900 | 53900 | 53800 | 2196 |
| 305 | 20240718 | 135800 | 40438831600 | 53900 | 53900 | 53900 | 53800 | 2375 |
| 306 | 20240718 | 135700 | 40310876000 | 53800 | 53800 | 53900 | 53800 | 1656 |
| 307 | 20240718 | 135600 | 40221632600 | 53900 | 53800 | 53900 | 53700 | 2438 |
| 308 | 20240718 | 135500 | 40090450300 | 53800 | 53700 | 53800 | 53700 | 2676 |
| 309 | 20240718 | 135400 | 39946516800 | 53700 | 53700 | 53800 | 53700 | 2883 |
| 310 | 20240718 | 135300 | 39791426300 | 53800 | 53800 | 53800 | 53700 | 3277 |
| 311 | 20240718 | 135200 | 39615126900 | 53800 | 53800 | 53800 | 53700 | 1670 |
| 312 | 20240718 | 135100 | 39525295500 | 53800 | 53800 | 53800 | 53700 | 2127 |
| 313 | 20240718 | 135000 | 39410915800 | 53800 | 53800 | 53800 | 53700 | 1723 |
| 314 | 20240718 | 134900 | 39318239000 | 53800 | 53700 | 53800 | 53700 | 1987 |
| 315 | 20240718 | 134800 | 39211396300 | 53700 | 53800 | 53800 | 53700 | 2439 |
| 316 | 20240718 | 134700 | 39080213900 | 53800 | 53800 | 53800 | 53700 | 1226 |
| 317 | 20240718 | 134600 | 39014255600 | 53800 | 53700 | 53800 | 53700 | 1857 |
| 318 | 20240718 | 134500 | 38914364400 | 53800 | 53800 | 53800 | 53700 | 1889 |
| 319 | 20240718 | 134400 | 38812780100 | 53800 | 53700 | 53800 | 53700 | 1629 |
| 320 | 20240718 | 134300 | 38725142700 | 53800 | 53700 | 53800 | 53700 | 1420 |
| 321 | 20240718 | 134200 | 38648747800 | 53800 | 53900 | 53900 | 53700 | 2631 |
| 322 | 20240718 | 134100 | 38507293100 | 53900 | 53800 | 53900 | 53700 | 2170 |
| 323 | 20240718 | 134000 | 38390467800 | 53900 | 53800 | 53900 | 53800 | 1876 |
| 324 | 20240718 | 133900 | 38289383900 | 53900 | 53800 | 53900 | 53700 | 1642 |
| 325 | 20240718 | 133800 | 38200965300 | 53800 | 53900 | 53900 | 53700 | 4651 |
| 326 | 20240718 | 133700 | 37950610100 | 53900 | 53800 | 53900 | 53800 | 1984 |
| 327 | 20240718 | 133600 | 37843710000 | 53900 | 53800 | 53900 | 53800 | 2293 |
| 328 | 20240718 | 133500 | 37720191600 | 53900 | 53900 | 53900 | 53800 | 2108 |
| 329 | 20240718 | 133400 | 37606632000 | 53900 | 53800 | 53900 | 53700 | 1954 |
| 330 | 20240718 | 133300 | 37501381200 | 53800 | 53900 | 53900 | 53700 | 3195 |
| 331 | 20240718 | 133200 | 37329404900 | 53900 | 53900 | 53900 | 53700 | 2661 |
| 332 | 20240718 | 133100 | 37186036800 | 53900 | 53900 | 53900 | 53800 | 1612 |
| 333 | 20240718 | 133000 | 37099177100 | 53900 | 53900 | 53900 | 53800 | 2364 |
| 334 | 20240718 | 132900 | 36971831900 | 53900 | 53800 | 53900 | 53800 | 2223 |
| 335 | 20240718 | 132800 | 36852030400 | 53900 | 53900 | 53900 | 53800 | 1608 |
| 336 | 20240718 | 132700 | 36765361100 | 53900 | 53900 | 53900 | 53800 | 1358 |
| 337 | 20240718 | 132600 | 36692197500 | 53900 | 53800 | 53900 | 53700 | 10790 |
| 338 | 20240718 | 132500 | 36111648900 | 53800 | 53800 | 53800 | 53700 | 1866 |
| 339 | 20240718 | 132400 | 36011273200 | 53800 | 53800 | 53800 | 53700 | 1350 |
| 340 | 20240718 | 132300 | 35938656100 | 53700 | 53800 | 53800 | 53700 | 2602 |
| 341 | 20240718 | 132200 | 35798683600 | 53800 | 53800 | 53800 | 53700 | 1936 |
| 342 | 20240718 | 132100 | 35694577600 | 53800 | 53700 | 53800 | 53700 | 1637 |
| 343 | 20240718 | 132000 | 35606556900 | 53800 | 53800 | 53800 | 53700 | 2657 |
| 344 | 20240718 | 131900 | 35463625000 | 53800 | 53800 | 53800 | 53700 | 1712 |
| 345 | 20240718 | 131800 | 35371530700 | 53800 | 53800 | 53800 | 53700 | 2213 |
| 346 | 20240718 | 131700 | 35252495600 | 53800 | 53800 | 53800 | 53700 | 2415 |
| 347 | 20240718 | 131600 | 35122619800 | 53700 | 53700 | 53800 | 53700 | 1421 |
| 348 | 20240718 | 131500 | 35046192400 | 53800 | 53800 | 53800 | 53700 | 1394 |
| 349 | 20240718 | 131400 | 34971200600 | 53700 | 53800 | 53800 | 53700 | 2145 |
| 350 | 20240718 | 131300 | 34855831400 | 53800 | 53800 | 53800 | 53700 | 1324 |
| 351 | 20240718 | 131200 | 34784604900 | 53800 | 53800 | 53800 | 53700 | 1334 |
| 352 | 20240718 | 131100 | 34712842700 | 53800 | 53800 | 53800 | 53700 | 1891 |
| 353 | 20240718 | 131000 | 34611108500 | 53800 | 53800 | 53800 | 53700 | 1467 |
| 354 | 20240718 | 130900 | 34532199600 | 53800 | 53800 | 53800 | 53700 | 1701 |
| 355 | 20240718 | 130800 | 34440727500 | 53800 | 53800 | 53800 | 53700 | 2388 |
| 356 | 20240718 | 130700 | 34312281000 | 53800 | 53800 | 53800 | 53700 | 1264 |
| 357 | 20240718 | 130600 | 34244296700 | 53800 | 53800 | 53800 | 53700 | 1912 |
| 358 | 20240718 | 130500 | 34141433500 | 53800 | 53800 | 53800 | 53700 | 1676 |
| 359 | 20240718 | 130400 | 34051277900 | 53800 | 53800 | 53800 | 53700 | 1044 |
| 360 | 20240718 | 130300 | 33995126800 | 53700 | 53800 | 53800 | 53700 | 2219 |
| 361 | 20240718 | 130200 | 33875782900 | 53800 | 53700 | 53800 | 53700 | 2901 |
| 362 | 20240718 | 130100 | 33719857900 | 53700 | 53800 | 53800 | 53600 | 1632 |
| 363 | 20240718 | 130000 | 33632169700 | 53700 | 53700 | 53800 | 53700 | 2134 |
| 364 | 20240718 | 125900 | 33517389400 | 53700 | 53700 | 53800 | 53700 | 1843 |
| 365 | 20240718 | 125800 | 33418262700 | 53800 | 53800 | 53800 | 53700 | 1416 |
| 366 | 20240718 | 125700 | 33342101000 | 53800 | 53800 | 53800 | 53700 | 1434 |
| 367 | 20240718 | 125600 | 33264969400 | 53800 | 53700 | 53800 | 53700 | 2133 |
| 368 | 20240718 | 125500 | 33150295100 | 53800 | 53800 | 53800 | 53700 | 1517 |
| 369 | 20240718 | 125400 | 33068706300 | 53800 | 53700 | 53800 | 53700 | 3288 |
| 370 | 20240718 | 125300 | 32892011300 | 53700 | 53800 | 53800 | 53700 | 2247 |
| 371 | 20240718 | 125200 | 32771251700 | 53800 | 53800 | 53800 | 53700 | 1830 |
| 372 | 20240718 | 125100 | 32672849000 | 53800 | 53800 | 53800 | 53700 | 2114 |
| 373 | 20240718 | 125000 | 32559268500 | 53800 | 53800 | 53800 | 53700 | 1889 |
| 374 | 20240718 | 124900 | 32457682800 | 53700 | 53800 | 53800 | 53700 | 1577 |
| 375 | 20240718 | 124800 | 32372864600 | 53800 | 53700 | 53800 | 53700 | 1717 |
| 376 | 20240718 | 124700 | 32280549800 | 53800 | 53700 | 53800 | 53700 | 1437 |
| 377 | 20240718 | 124600 | 32203271500 | 53800 | 53700 | 53800 | 53700 | 4576 |
| 378 | 20240718 | 124500 | 31957370300 | 53800 | 53800 | 53800 | 53700 | 1617 |
| 379 | 20240718 | 124400 | 31870414500 | 53700 | 53800 | 53800 | 53700 | 1570 |
| 380 | 20240718 | 124300 | 31785969500 | 53800 | 53800 | 53800 | 53700 | 1741 |
| 381 | 20240718 | 124200 | 31692325800 | 53800 | 53800 | 53800 | 53700 | 1700 |
| 382 | 20240718 | 124100 | 31600889000 | 53700 | 53800 | 53800 | 53700 | 1392 |
| 383 | 20240718 | 124000 | 31526060000 | 53800 | 53700 | 53800 | 53700 | 3601 |
| 384 | 20240718 | 123900 | 31332507500 | 53700 | 53800 | 53800 | 53700 | 685 |
| 385 | 20240718 | 123800 | 31295657600 | 53700 | 53700 | 53800 | 53700 | 2123 |
| 386 | 20240718 | 123700 | 31181469100 | 53800 | 53800 | 53800 | 53700 | 1390 |
| 387 | 20240718 | 123600 | 31106694100 | 53700 | 53700 | 53800 | 53700 | 1503 |
| 388 | 20240718 | 123500 | 31025906200 | 53700 | 53700 | 53800 | 53700 | 2509 |
| 389 | 20240718 | 123400 | 30891028300 | 53700 | 53700 | 53800 | 53700 | 2145 |
| 390 | 20240718 | 123300 | 30775631000 | 53700 | 53800 | 53800 | 53700 | 1300 |
| 391 | 20240718 | 123200 | 30705728900 | 53800 | 53800 | 53800 | 53700 | 2359 |
| 392 | 20240718 | 123100 | 30578889300 | 53800 | 53700 | 53800 | 53700 | 1215 |
| 393 | 20240718 | 123000 | 30513525200 | 53800 | 53800 | 53800 | 53700 | 1485 |
| 394 | 20240718 | 122900 | 30433638500 | 53800 | 53700 | 53800 | 53700 | 1644 |
| 395 | 20240718 | 122800 | 30345244800 | 53700 | 53600 | 53700 | 53600 | 888 |
| 396 | 20240718 | 122700 | 30297565100 | 53600 | 53600 | 53700 | 53600 | 923 |
| 397 | 20240718 | 122600 | 30248011400 | 53700 | 53600 | 53700 | 53600 | 2964 |
| 398 | 20240718 | 122500 | 30088846000 | 53700 | 53700 | 53700 | 53600 | 649 |
| 399 | 20240718 | 122400 | 30054002300 | 53700 | 53700 | 53700 | 53600 | 889 |
| 400 | 20240718 | 122300 | 30006266400 | 53700 | 53700 | 53700 | 53600 | 1873 |
| 401 | 20240718 | 122200 | 29905697500 | 53700 | 53700 | 53700 | 53600 | 1227 |
| 402 | 20240718 | 122100 | 29839830900 | 53600 | 53700 | 53700 | 53600 | 645 |
| 403 | 20240718 | 122000 | 29805196000 | 53700 | 53800 | 53800 | 53600 | 4915 |
| 404 | 20240718 | 121900 | 29541218800 | 53700 | 53800 | 53800 | 53700 | 1636 |
| 405 | 20240718 | 121800 | 29453309800 | 53800 | 53700 | 53800 | 53700 | 1251 |
| 406 | 20240718 | 121700 | 29386018700 | 53800 | 53800 | 53800 | 53700 | 1773 |
| 407 | 20240718 | 121600 | 29290633600 | 53800 | 53800 | 53800 | 53700 | 1062 |
| 408 | 20240718 | 121500 | 29233499300 | 53800 | 53800 | 53800 | 53700 | 965 |
| 409 | 20240718 | 121400 | 29181588800 | 53800 | 53800 | 53800 | 53700 | 1507 |
| 410 | 20240718 | 121300 | 29100528300 | 53700 | 53700 | 53800 | 53700 | 909 |
| 411 | 20240718 | 121200 | 29051630000 | 53700 | 53700 | 53800 | 53700 | 1964 |
| 412 | 20240718 | 121100 | 28945976600 | 53800 | 53800 | 53800 | 53700 | 1516 |
| 413 | 20240718 | 121000 | 28864422300 | 53800 | 53800 | 53800 | 53700 | 1076 |
| 414 | 20240718 | 120900 | 28806554500 | 53700 | 53700 | 53800 | 53700 | 1569 |
| 415 | 20240718 | 120800 | 28722144000 | 53800 | 53700 | 53800 | 53700 | 1755 |
| 416 | 20240718 | 120700 | 28627749000 | 53800 | 53700 | 53800 | 53700 | 758 |
| 417 | 20240718 | 120600 | 28587006900 | 53700 | 53600 | 53700 | 53600 | 1794 |
| 418 | 20240718 | 120500 | 28490670200 | 53700 | 53700 | 53800 | 53600 | 1476 |
| 419 | 20240718 | 120400 | 28411378900 | 53700 | 53800 | 53800 | 53600 | 2107 |
| 420 | 20240718 | 120300 | 28298188700 | 53800 | 53800 | 53800 | 53700 | 1654 |
| 421 | 20240718 | 120200 | 28209215600 | 53800 | 53800 | 53800 | 53700 | 1736 |
| 422 | 20240718 | 120100 | 28115860000 | 53800 | 53700 | 53800 | 53700 | 995 |
| 423 | 20240718 | 120000 | 28062376100 | 53800 | 53700 | 53800 | 53700 | 2668 |
| 424 | 20240718 | 115900 | 27918854500 | 53800 | 53800 | 53800 | 53700 | 1484 |
| 425 | 20240718 | 115800 | 27839067000 | 53800 | 53700 | 53800 | 53700 | 1401 |
| 426 | 20240718 | 115700 | 27763736600 | 53700 | 53800 | 53800 | 53700 | 2740 |
| 427 | 20240718 | 115600 | 27616481600 | 53800 | 53800 | 53800 | 53700 | 2590 |
| 428 | 20240718 | 115500 | 27477231500 | 53700 | 53700 | 53800 | 53700 | 1147 |
| 429 | 20240718 | 115400 | 27415550900 | 53800 | 53700 | 53800 | 53700 | 1361 |
| 430 | 20240718 | 115300 | 27342335300 | 53800 | 53800 | 53800 | 53700 | 1601 |
| 431 | 20240718 | 115200 | 27256230100 | 53700 | 53800 | 53800 | 53700 | 2569 |
| 432 | 20240718 | 115100 | 27118159200 | 53700 | 53800 | 53800 | 53700 | 746 |
| 433 | 20240718 | 115000 | 27078043200 | 53800 | 53800 | 53800 | 53700 | 1885 |
| 434 | 20240718 | 114900 | 26976675400 | 53800 | 53700 | 53800 | 53600 | 1279 |
| 435 | 20240718 | 114800 | 26907868900 | 53800 | 53700 | 53800 | 53600 | 1565 |
| 436 | 20240718 | 114700 | 26823728500 | 53800 | 53700 | 53800 | 53700 | 1177 |
| 437 | 20240718 | 114600 | 26760422300 | 53800 | 53800 | 53800 | 53700 | 2702 |
| 438 | 20240718 | 114500 | 26615190900 | 53800 | 53700 | 53800 | 53700 | 1115 |
| 439 | 20240718 | 114400 | 26555236600 | 53800 | 53800 | 53800 | 53700 | 2297 |
| 440 | 20240718 | 114300 | 26431681700 | 53700 | 53800 | 53800 | 53700 | 2187 |
| 441 | 20240718 | 114200 | 26314043200 | 53800 | 53800 | 53800 | 53700 | 1195 |
| 442 | 20240718 | 114100 | 26249777500 | 53800 | 53700 | 53800 | 53700 | 1323 |
| 443 | 20240718 | 114000 | 26178651500 | 53800 | 53700 | 53800 | 53700 | 3747 |
| 444 | 20240718 | 113900 | 25977249800 | 53700 | 53800 | 53800 | 53700 | 591 |
| 445 | 20240718 | 113800 | 25945470700 | 53800 | 53700 | 53800 | 53700 | 2412 |
| 446 | 20240718 | 113700 | 25815712000 | 53800 | 53800 | 53800 | 53700 | 1845 |
| 447 | 20240718 | 113600 | 25716543900 | 53700 | 53800 | 53800 | 53600 | 4639 |
| 448 | 20240718 | 113500 | 25467041000 | 53700 | 53800 | 53800 | 53700 | 1930 |
| 449 | 20240718 | 113400 | 25363208800 | 53700 | 53700 | 53800 | 53600 | 761 |
| 450 | 20240718 | 113300 | 25322331500 | 53700 | 53700 | 53800 | 53700 | 1224 |
| 451 | 20240718 | 113200 | 25256554100 | 53700 | 53800 | 53800 | 53600 | 2729 |
| 452 | 20240718 | 113100 | 25109834200 | 53700 | 53800 | 53800 | 53600 | 1314 |
| 453 | 20240718 | 113000 | 25039201300 | 53700 | 53800 | 53800 | 53700 | 1124 |
| 454 | 20240718 | 112900 | 24978756100 | 53800 | 53700 | 53800 | 53600 | 1728 |
| 455 | 20240718 | 112800 | 24885911300 | 53700 | 53700 | 53800 | 53600 | 1187 |
| 456 | 20240718 | 112700 | 24822114600 | 53700 | 53700 | 53800 | 53600 | 1049 |
| 457 | 20240718 | 112600 | 24765740400 | 53700 | 53800 | 53800 | 53600 | 2283 |
| 458 | 20240718 | 112500 | 24643123800 | 53700 | 53800 | 53800 | 53600 | 1617 |
| 459 | 20240718 | 112400 | 24556180800 | 53700 | 53800 | 53800 | 53600 | 1542 |
| 460 | 20240718 | 112300 | 24473377900 | 53800 | 53800 | 53800 | 53700 | 3129 |
| 461 | 20240718 | 112200 | 24305113500 | 53800 | 53800 | 53800 | 53600 | 1153 |
| 462 | 20240718 | 112100 | 24243148700 | 53800 | 53700 | 53800 | 53600 | 1345 |
| 463 | 20240718 | 112000 | 24170845700 | 53700 | 53700 | 53800 | 53700 | 3915 |
| 464 | 20240718 | 111900 | 23960302400 | 53800 | 53800 | 53800 | 53700 | 1931 |
| 465 | 20240718 | 111800 | 23856453800 | 53800 | 53800 | 53800 | 53700 | 1758 |
| 466 | 20240718 | 111700 | 23761936100 | 53800 | 53800 | 53800 | 53600 | 2077 |
| 467 | 20240718 | 111600 | 23650246500 | 53800 | 53700 | 53800 | 53700 | 1110 |
| 468 | 20240718 | 111500 | 23590594200 | 53800 | 53800 | 53800 | 53700 | 2692 |
| 469 | 20240718 | 111400 | 23445830300 | 53800 | 53800 | 53800 | 53700 | 1166 |
| 470 | 20240718 | 111300 | 23383133200 | 53800 | 53800 | 53800 | 53700 | 1856 |
| 471 | 20240718 | 111200 | 23283336400 | 53700 | 53700 | 53800 | 53600 | 3085 |
| 472 | 20240718 | 111100 | 23117655200 | 53700 | 53700 | 53700 | 53600 | 1005 |
| 473 | 20240718 | 111000 | 23063688100 | 53700 | 53700 | 53700 | 53600 | 1629 |
| 474 | 20240718 | 110900 | 22976268300 | 53700 | 53700 | 53700 | 53600 | 2582 |
| 475 | 20240718 | 110800 | 22837701800 | 53700 | 53700 | 53700 | 53600 | 656 |
| 476 | 20240718 | 110700 | 22802475400 | 53700 | 53700 | 53700 | 53600 | 1677 |
| 477 | 20240718 | 110600 | 22712447300 | 53700 | 53700 | 53700 | 53600 | 1708 |
| 478 | 20240718 | 110500 | 22620734500 | 53700 | 53700 | 53700 | 53600 | 1188 |
| 479 | 20240718 | 110400 | 22556987800 | 53700 | 53700 | 53700 | 53600 | 1082 |
| 480 | 20240718 | 110300 | 22498885600 | 53600 | 53700 | 53700 | 53600 | 2129 |
| 481 | 20240718 | 110200 | 22384564700 | 53600 | 53600 | 53700 | 53600 | 1029 |
| 482 | 20240718 | 110100 | 22329315300 | 53700 | 53700 | 53800 | 53600 | 2925 |
| 483 | 20240718 | 110000 | 22172227700 | 53700 | 53700 | 53700 | 53600 | 2114 |
| 484 | 20240718 | 105900 | 22058708000 | 53600 | 53700 | 53700 | 53600 | 2235 |
| 485 | 20240718 | 105800 | 21938697600 | 53700 | 53700 | 53700 | 53600 | 3429 |
| 486 | 20240718 | 105700 | 21754568400 | 53700 | 53700 | 53700 | 53600 | 1539 |
| 487 | 20240718 | 105600 | 21671928800 | 53700 | 53700 | 53700 | 53600 | 1697 |
| 488 | 20240718 | 105500 | 21580817100 | 53700 | 53600 | 53700 | 53600 | 2473 |
| 489 | 20240718 | 105400 | 21448020700 | 53700 | 53700 | 53700 | 53600 | 1697 |
| 490 | 20240718 | 105300 | 21356904000 | 53700 | 53700 | 53700 | 53600 | 2141 |
| 491 | 20240718 | 105200 | 21241934800 | 53700 | 53700 | 53800 | 53600 | 2134 |
| 492 | 20240718 | 105100 | 21127326100 | 53700 | 53700 | 53700 | 53600 | 2451 |
| 493 | 20240718 | 105000 | 20995792100 | 53700 | 53700 | 53700 | 53600 | 3349 |
| 494 | 20240718 | 104900 | 20816059800 | 53700 | 53800 | 53800 | 53600 | 2929 |
| 495 | 20240718 | 104800 | 20658688800 | 53800 | 53600 | 53800 | 53600 | 1756 |
| 496 | 20240718 | 104700 | 20564273600 | 53700 | 53700 | 53800 | 53600 | 8441 |
| 497 | 20240718 | 104600 | 20110951700 | 53600 | 53600 | 53700 | 53600 | 3967 |
| 498 | 20240718 | 104500 | 19898048400 | 53700 | 53600 | 53700 | 53600 | 1818 |
| 499 | 20240718 | 104400 | 19800484600 | 53700 | 53700 | 53700 | 53600 | 1520 |
| 500 | 20240718 | 104300 | 19718903000 | 53700 | 53600 | 53700 | 53600 | 4531 |
| 501 | 20240718 | 104200 | 19475809800 | 53600 | 53700 | 53700 | 53600 | 2321 |
| 502 | 20240718 | 104100 | 19351300800 | 53700 | 53700 | 53700 | 53600 | 2621 |
| 503 | 20240718 | 104000 | 19210559200 | 53700 | 53700 | 53700 | 53600 | 2094 |
| 504 | 20240718 | 103900 | 19098124200 | 53600 | 53700 | 53700 | 53600 | 1937 |
| 505 | 20240718 | 103800 | 18994133900 | 53600 | 53700 | 53700 | 53500 | 5387 |
| 506 | 20240718 | 103700 | 18705225200 | 53700 | 53500 | 53700 | 53500 | 4472 |
| 507 | 20240718 | 103600 | 18465480800 | 53500 | 53500 | 53600 | 53500 | 1327 |
| 508 | 20240718 | 103500 | 18394361900 | 53500 | 53600 | 53600 | 53500 | 3269 |
| 509 | 20240718 | 103400 | 18219273700 | 53600 | 53600 | 53600 | 53500 | 1684 |
| 510 | 20240718 | 103300 | 18129057600 | 53500 | 53500 | 53600 | 53500 | 1724 |
| 511 | 20240718 | 103200 | 18036652800 | 53600 | 53600 | 53600 | 53400 | 2487 |
| 512 | 20240718 | 103100 | 17903506600 | 53600 | 53600 | 53600 | 53500 | 1479 |
| 513 | 20240718 | 103000 | 17824250500 | 53500 | 53600 | 53600 | 53500 | 3512 |
| 514 | 20240718 | 102900 | 17636222400 | 53500 | 53600 | 53600 | 53500 | 1797 |
| 515 | 20240718 | 102800 | 17539911100 | 53500 | 53500 | 53600 | 53500 | 1812 |
| 516 | 20240718 | 102700 | 17442874400 | 53500 | 53600 | 53600 | 53500 | 1198 |
| 517 | 20240718 | 102600 | 17378668800 | 53500 | 53600 | 53600 | 53500 | 1410 |
| 518 | 20240718 | 102500 | 17303103400 | 53600 | 53600 | 53600 | 53500 | 2189 |
| 519 | 20240718 | 102400 | 17185776700 | 53500 | 53600 | 53600 | 53400 | 1919 |
| 520 | 20240718 | 102300 | 17082991100 | 53600 | 53600 | 53600 | 53500 | 1773 |
| 521 | 20240718 | 102200 | 16987994400 | 53600 | 53600 | 53600 | 53500 | 1061 |
| 522 | 20240718 | 102100 | 16931137300 | 53600 | 53500 | 53600 | 53400 | 4019 |
| 523 | 20240718 | 102000 | 16716179400 | 53500 | 53400 | 53600 | 53400 | 1763 |
| 524 | 20240718 | 101900 | 16621795600 | 53400 | 53500 | 53600 | 53400 | 5787 |
| 525 | 20240718 | 101800 | 16312192000 | 53400 | 53400 | 53500 | 53400 | 956 |
| 526 | 20240718 | 101700 | 16261053700 | 53500 | 53500 | 53500 | 53400 | 1889 |
| 527 | 20240718 | 101600 | 16159994600 | 53500 | 53400 | 53500 | 53400 | 1993 |
| 528 | 20240718 | 101500 | 16053404500 | 53500 | 53400 | 53500 | 53400 | 888 |
| 529 | 20240718 | 101400 | 16005906700 | 53500 | 53400 | 53500 | 53400 | 5305 |
| 530 | 20240718 | 101300 | 15722512500 | 53400 | 53400 | 53500 | 53400 | 1395 |
| 531 | 20240718 | 101200 | 15647882200 | 53500 | 53500 | 53500 | 53400 | 2207 |
| 532 | 20240718 | 101100 | 15529813800 | 53400 | 53400 | 53500 | 53400 | 2014 |
| 533 | 20240718 | 101000 | 15422102100 | 53500 | 53400 | 53500 | 53400 | 2502 |
| 534 | 20240718 | 100900 | 15288319600 | 53500 | 53500 | 53500 | 53400 | 1839 |
| 535 | 20240718 | 100800 | 15189973500 | 53500 | 53400 | 53500 | 53400 | 1948 |
| 536 | 20240718 | 100700 | 15085820400 | 53500 | 53400 | 53500 | 53400 | 2132 |
| 537 | 20240718 | 100600 | 14971854100 | 53500 | 53600 | 53600 | 53400 | 4806 |
| 538 | 20240718 | 100500 | 14714780200 | 53600 | 53600 | 53600 | 53500 | 2531 |
| 539 | 20240718 | 100400 | 14579282900 | 53600 | 53600 | 53600 | 53500 | 1845 |
| 540 | 20240718 | 100300 | 14480395200 | 53600 | 53600 | 53600 | 53500 | 1705 |
| 541 | 20240718 | 100200 | 14389022500 | 53600 | 53600 | 53600 | 53500 | 1446 |
| 542 | 20240718 | 100100 | 14311552200 | 53600 | 53600 | 53700 | 53500 | 2149 |
| 543 | 20240718 | 100000 | 14196403300 | 53600 | 53600 | 53700 | 53500 | 2007 |
| 544 | 20240718 | 095900 | 14088773400 | 53700 | 53800 | 53800 | 53600 | 9207 |
| 545 | 20240718 | 095800 | 13594422700 | 53700 | 53800 | 53800 | 53700 | 7690 |
| 546 | 20240718 | 095700 | 13180881100 | 53800 | 53700 | 53800 | 53600 | 11525 |
| 547 | 20240718 | 095600 | 12561840200 | 53600 | 53700 | 53700 | 53600 | 10884 |
| 548 | 20240718 | 095500 | 11977481000 | 53700 | 53700 | 53700 | 53600 | 7225 |
| 549 | 20240718 | 095400 | 11589550600 | 53700 | 53700 | 53700 | 53600 | 6470 |
| 550 | 20240718 | 095300 | 11242255400 | 53700 | 53700 | 53700 | 53600 | 5832 |
| 551 | 20240718 | 095200 | 10929173800 | 53700 | 53600 | 53700 | 53500 | 15777 |
| 552 | 20240718 | 095100 | 10083191500 | 53600 | 53400 | 53600 | 53300 | 36664 |
| 553 | 20240718 | 095000 | 8122853500 | 53400 | 53400 | 53400 | 53300 | 6188 |
| 554 | 20240718 | 094900 | 7792449000 | 53400 | 53300 | 53400 | 53200 | 6471 |
| 555 | 20240718 | 094800 | 7447397700 | 53300 | 53300 | 53400 | 53300 | 3913 |
| 556 | 20240718 | 094700 | 7238736400 | 53300 | 53400 | 53400 | 53300 | 2433 |
| 557 | 20240718 | 094600 | 7108907200 | 53400 | 53400 | 53400 | 53300 | 7501 |
| 558 | 20240718 | 094500 | 6708370400 | 53300 | 53300 | 53400 | 53200 | 9837 |
| 559 | 20240718 | 094400 | 6183992900 | 53300 | 53200 | 53300 | 53200 | 2672 |
| 560 | 20240718 | 094300 | 6041620600 | 53300 | 53200 | 53300 | 53200 | 2438 |
| 561 | 20240718 | 094200 | 5911785300 | 53200 | 53200 | 53200 | 53100 | 3031 |
| 562 | 20240718 | 094100 | 5750552700 | 53200 | 53200 | 53200 | 53100 | 3218 |
| 563 | 20240718 | 094000 | 5579516800 | 53100 | 53200 | 53200 | 53100 | 1471 |
| 564 | 20240718 | 093900 | 5501307800 | 53200 | 53200 | 53200 | 53100 | 1169 |
| 565 | 20240718 | 093800 | 5439120800 | 53200 | 53200 | 53200 | 53100 | 1369 |
| 566 | 20240718 | 093700 | 5366375900 | 53200 | 53100 | 53200 | 53000 | 7091 |
| 567 | 20240718 | 093600 | 4989644700 | 53000 | 52900 | 53100 | 52900 | 9874 |
| 568 | 20240718 | 093500 | 4466333200 | 52900 | 52900 | 53000 | 52900 | 588 |
| 569 | 20240718 | 093400 | 4435195900 | 53000 | 52900 | 53000 | 52900 | 1495 |
| 570 | 20240718 | 093300 | 4355985500 | 53000 | 52900 | 53000 | 52900 | 234 |
| 571 | 20240718 | 093200 | 4343589300 | 53000 | 52900 | 53000 | 52900 | 415 |
| 572 | 20240718 | 093100 | 4321615300 | 53000 | 52900 | 53000 | 52900 | 1119 |
| 573 | 20240718 | 093000 | 4262401300 | 53000 | 53000 | 53000 | 52900 | 517 |
| 574 | 20240718 | 092900 | 4235023000 | 52900 | 52900 | 53000 | 52900 | 451 |
| 575 | 20240718 | 092800 | 4211153200 | 53000 | 53000 | 53000 | 52900 | 832 |
| 576 | 20240718 | 092700 | 4167097900 | 52900 | 52900 | 53000 | 52900 | 659 |
| 577 | 20240718 | 092600 | 4132231000 | 52900 | 52900 | 53000 | 52900 | 2538 |
| 578 | 20240718 | 092500 | 3997943700 | 53000 | 52900 | 53000 | 52800 | 5932 |
| 579 | 20240718 | 092400 | 3684198000 | 52900 | 52900 | 52900 | 52800 | 168 |
| 580 | 20240718 | 092300 | 3675313800 | 52900 | 52900 | 52900 | 52800 | 195 |
| 581 | 20240718 | 092200 | 3665000000 | 52800 | 52900 | 52900 | 52800 | 625 |
| 582 | 20240718 | 092100 | 3631952400 | 52800 | 52900 | 53000 | 52800 | 273 |
| 583 | 20240718 | 092000 | 3617511900 | 52900 | 52900 | 53000 | 52800 | 3651 |
| 584 | 20240718 | 091900 | 3424360100 | 52900 | 53000 | 53000 | 52900 | 798 |
| 585 | 20240718 | 091800 | 3382079900 | 53000 | 53000 | 53000 | 52900 | 135 |
| 586 | 20240718 | 091700 | 3374925100 | 52900 | 52900 | 53000 | 52900 | 134 |
| 587 | 20240718 | 091600 | 3367832900 | 52900 | 52900 | 53000 | 52900 | 113 |
| 588 | 20240718 | 091500 | 3361853900 | 52800 | 52900 | 53000 | 52800 | 7647 |
| 589 | 20240718 | 091400 | 2957630900 | 52900 | 52900 | 52900 | 52800 | 1504 |
| 590 | 20240718 | 091300 | 2878117600 | 52900 | 52800 | 52900 | 52800 | 649 |
| 591 | 20240718 | 091200 | 2843847500 | 52700 | 52800 | 52800 | 52700 | 506 |
| 592 | 20240718 | 091100 | 2817143400 | 52800 | 52800 | 52900 | 52700 | 2123 |
| 593 | 20240718 | 091000 | 2705023900 | 52800 | 52900 | 52900 | 52700 | 1873 |
| 594 | 20240718 | 090900 | 2606154500 | 52900 | 52700 | 52900 | 52700 | 3487 |
| 595 | 20240718 | 090800 | 2422072500 | 52800 | 52900 | 52900 | 52700 | 4105 |
| 596 | 20240718 | 090700 | 2205314200 | 52900 | 52900 | 52900 | 52800 | 1470 |
| 597 | 20240718 | 090600 | 2127634200 | 52800 | 52900 | 52900 | 52800 | 349 |
| 598 | 20240718 | 090500 | 2109175800 | 52900 | 52600 | 52900 | 52600 | 6208 |
| 599 | 20240718 | 090400 | 1781390300 | 52600 | 52700 | 52800 | 52600 | 2147 |
| 600 | 20240718 | 090300 | 1668311300 | 52700 | 52800 | 52800 | 52700 | 4082 |
| 601 | 20240718 | 090200 | 1452944100 | 52800 | 52800 | 52900 | 52700 | 5106 |
| 602 | 20240718 | 090100 | 1183311400 | 52800 | 52900 | 52900 | 52700 | 3438 |
| 603 | 20240718 | 090000 | 1001879000 | 52900 | 53000 | 53000 | 52500 | 18814 |