30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 183000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 2450 |
| 3 | 20240717 | 182900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 4 | 20240717 | 182800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 5 | 20240717 | 182700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 6 | 20240717 | 182600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 7 | 20240717 | 182500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 8 | 20240717 | 182400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 9 | 20240717 | 182300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 10 | 20240717 | 182200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 11 | 20240717 | 182100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 12 | 20240717 | 182000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 13 | 20240717 | 181900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 14 | 20240717 | 181800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 15 | 20240717 | 181700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 16 | 20240717 | 181600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 17 | 20240717 | 181500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 18 | 20240717 | 181400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 19 | 20240717 | 181300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 20 | 20240717 | 181200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 21 | 20240717 | 181100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 22 | 20240717 | 181000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 23 | 20240717 | 180900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 24 | 20240717 | 180800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 25 | 20240717 | 180700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 26 | 20240717 | 180600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 27 | 20240717 | 180500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 28 | 20240717 | 180400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 29 | 20240717 | 180300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 30 | 20240717 | 180200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 31 | 20240717 | 180100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 32 | 20240717 | 180000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 2450 |
| 33 | 20240717 | 175900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 34 | 20240717 | 175800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 35 | 20240717 | 175700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 36 | 20240717 | 175600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 37 | 20240717 | 175500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 38 | 20240717 | 175400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 39 | 20240717 | 175300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 40 | 20240717 | 175200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 41 | 20240717 | 175100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 42 | 20240717 | 175000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 43 | 20240717 | 174900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 44 | 20240717 | 174800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 45 | 20240717 | 174700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 46 | 20240717 | 174600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 47 | 20240717 | 174500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 48 | 20240717 | 174400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 49 | 20240717 | 174300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 50 | 20240717 | 174200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 51 | 20240717 | 174100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 52 | 20240717 | 174000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 53 | 20240717 | 173900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 54 | 20240717 | 173800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 55 | 20240717 | 173700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 56 | 20240717 | 173600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 57 | 20240717 | 173500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 58 | 20240717 | 173400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 59 | 20240717 | 173300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 60 | 20240717 | 173200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 61 | 20240717 | 173100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 62 | 20240717 | 173000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 2450 |
| 63 | 20240717 | 172900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 64 | 20240717 | 172800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 65 | 20240717 | 172700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 66 | 20240717 | 172600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 67 | 20240717 | 172500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 68 | 20240717 | 172400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 69 | 20240717 | 172300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 70 | 20240717 | 172200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 71 | 20240717 | 172100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 72 | 20240717 | 172000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 73 | 20240717 | 171900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 74 | 20240717 | 171800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 75 | 20240717 | 171700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 76 | 20240717 | 171600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 77 | 20240717 | 171500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 78 | 20240717 | 171400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 79 | 20240717 | 171300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 80 | 20240717 | 171200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 81 | 20240717 | 171100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 82 | 20240717 | 171000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 83 | 20240717 | 170900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 84 | 20240717 | 170800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 85 | 20240717 | 170700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 86 | 20240717 | 170600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 87 | 20240717 | 170500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 88 | 20240717 | 170400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 89 | 20240717 | 170300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 90 | 20240717 | 170200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 91 | 20240717 | 170100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 92 | 20240717 | 170000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 2450 |
| 93 | 20240717 | 165900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 94 | 20240717 | 165800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 95 | 20240717 | 165700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 96 | 20240717 | 165600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 97 | 20240717 | 165500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 98 | 20240717 | 165400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 99 | 20240717 | 165300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 100 | 20240717 | 165200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 101 | 20240717 | 165100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 102 | 20240717 | 165000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 103 | 20240717 | 164900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 104 | 20240717 | 164800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 105 | 20240717 | 164700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 106 | 20240717 | 164600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 107 | 20240717 | 164500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 108 | 20240717 | 164400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 109 | 20240717 | 164300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 110 | 20240717 | 164200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 111 | 20240717 | 164100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 112 | 20240717 | 164000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 113 | 20240717 | 163900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 114 | 20240717 | 163800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 115 | 20240717 | 163700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 116 | 20240717 | 163600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 117 | 20240717 | 163500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 118 | 20240717 | 163400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 119 | 20240717 | 163300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 120 | 20240717 | 163200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 121 | 20240717 | 163100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 122 | 20240717 | 163000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 2450 |
| 123 | 20240717 | 162900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 124 | 20240717 | 162800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 125 | 20240717 | 162700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 126 | 20240717 | 162600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 127 | 20240717 | 162500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 128 | 20240717 | 162400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 129 | 20240717 | 162300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 130 | 20240717 | 162200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 131 | 20240717 | 162100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 132 | 20240717 | 162000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 133 | 20240717 | 161900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 134 | 20240717 | 161800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 135 | 20240717 | 161700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 136 | 20240717 | 161600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 137 | 20240717 | 161500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 138 | 20240717 | 161400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 139 | 20240717 | 161300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 140 | 20240717 | 161200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 141 | 20240717 | 161100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 142 | 20240717 | 161000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 143 | 20240717 | 160900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 144 | 20240717 | 160800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 145 | 20240717 | 160700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 146 | 20240717 | 160600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 147 | 20240717 | 160500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 148 | 20240717 | 160400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 149 | 20240717 | 160300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 150 | 20240717 | 160200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 151 | 20240717 | 160100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 152 | 20240717 | 160000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 2450 |
| 153 | 20240717 | 155900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 154 | 20240717 | 155800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 155 | 20240717 | 155700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 156 | 20240717 | 155600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 157 | 20240717 | 155500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 158 | 20240717 | 155400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 159 | 20240717 | 155300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 160 | 20240717 | 155200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 161 | 20240717 | 155100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 162 | 20240717 | 155000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 163 | 20240717 | 154900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 164 | 20240717 | 154800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 165 | 20240717 | 154700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 166 | 20240717 | 154600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 167 | 20240717 | 154500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 168 | 20240717 | 154400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 169 | 20240717 | 154300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 170 | 20240717 | 154200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 171 | 20240717 | 154100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 172 | 20240717 | 154000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 173 | 20240717 | 153900 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 174 | 20240717 | 153800 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 175 | 20240717 | 153700 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 176 | 20240717 | 153600 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 177 | 20240717 | 153500 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 178 | 20240717 | 153400 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 179 | 20240717 | 153300 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 180 | 20240717 | 153200 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 181 | 20240717 | 153100 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 0 |
| 182 | 20240717 | 153000 | 4331840600 | 58100 | 58100 | 58100 | 58100 | 4900 |
| 183 | 20240717 | 152900 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 184 | 20240717 | 152800 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 185 | 20240717 | 152700 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 186 | 20240717 | 152600 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 187 | 20240717 | 152500 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 188 | 20240717 | 152400 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 189 | 20240717 | 152300 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 190 | 20240717 | 152200 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 191 | 20240717 | 152100 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 192 | 20240717 | 152000 | 4189495600 | 58200 | 58200 | 58200 | 58200 | 0 |
| 193 | 20240717 | 151900 | 4189495600 | 58200 | 57900 | 58200 | 57900 | 218 |
| 194 | 20240717 | 151800 | 4176836000 | 58000 | 57800 | 58000 | 57800 | 154 |
| 195 | 20240717 | 151700 | 4167914300 | 57800 | 57900 | 57900 | 57800 | 67 |
| 196 | 20240717 | 151600 | 4164039700 | 57900 | 57900 | 58000 | 57900 | 190 |
| 197 | 20240717 | 151500 | 4153037900 | 58000 | 57900 | 58000 | 57800 | 156 |
| 198 | 20240717 | 151400 | 4144001900 | 57900 | 58000 | 58000 | 57900 | 178 |
| 199 | 20240717 | 151300 | 4133689300 | 57900 | 57800 | 58000 | 57800 | 183 |
| 200 | 20240717 | 151200 | 4123089800 | 57800 | 58100 | 58100 | 57800 | 137 |
| 201 | 20240717 | 151100 | 4115152600 | 58100 | 57800 | 58200 | 57800 | 921 |
| 202 | 20240717 | 151000 | 4061840500 | 57900 | 57900 | 58000 | 57900 | 203 |
| 203 | 20240717 | 150900 | 4050085600 | 57900 | 58000 | 58000 | 57900 | 121 |
| 204 | 20240717 | 150800 | 4043072700 | 58000 | 57900 | 58100 | 57900 | 98 |
| 205 | 20240717 | 150700 | 4037391500 | 58000 | 57900 | 58100 | 57900 | 189 |
| 206 | 20240717 | 150600 | 4026432400 | 57900 | 58000 | 58000 | 57900 | 122 |
| 207 | 20240717 | 150500 | 4019368300 | 58100 | 57800 | 58100 | 57800 | 200 |
| 208 | 20240717 | 150400 | 4007779200 | 57800 | 57800 | 57900 | 57800 | 126 |
| 209 | 20240717 | 150300 | 4000488400 | 57800 | 57800 | 57900 | 57800 | 98 |
| 210 | 20240717 | 150200 | 3994821700 | 57800 | 57800 | 57900 | 57800 | 161 |
| 211 | 20240717 | 150100 | 3985515400 | 57800 | 57900 | 58000 | 57800 | 149 |
| 212 | 20240717 | 150000 | 3976890800 | 57900 | 57900 | 58000 | 57900 | 82 |
| 213 | 20240717 | 145900 | 3972142900 | 57900 | 57800 | 58100 | 57800 | 80 |
| 214 | 20240717 | 145800 | 3967505400 | 57800 | 57800 | 58000 | 57800 | 331 |
| 215 | 20240717 | 145700 | 3948336500 | 57900 | 57800 | 57900 | 57700 | 104 |
| 216 | 20240717 | 145600 | 3942325300 | 57800 | 57800 | 57900 | 57800 | 98 |
| 217 | 20240717 | 145500 | 3936656100 | 57800 | 57900 | 57900 | 57800 | 227 |
| 218 | 20240717 | 145400 | 3923519100 | 58000 | 57900 | 58000 | 57900 | 84 |
| 219 | 20240717 | 145300 | 3918655400 | 58000 | 57900 | 58000 | 57900 | 194 |
| 220 | 20240717 | 145200 | 3907409100 | 57900 | 57800 | 57900 | 57800 | 73 |
| 221 | 20240717 | 145100 | 3903183900 | 57800 | 57800 | 57900 | 57800 | 114 |
| 222 | 20240717 | 145000 | 3896593000 | 57800 | 57800 | 57900 | 57800 | 84 |
| 223 | 20240717 | 144900 | 3891737700 | 58000 | 57800 | 58000 | 57800 | 109 |
| 224 | 20240717 | 144800 | 3885433700 | 58000 | 57800 | 58000 | 57800 | 150 |
| 225 | 20240717 | 144700 | 3876754100 | 57800 | 57800 | 57900 | 57800 | 106 |
| 226 | 20240717 | 144600 | 3870626900 | 57800 | 58000 | 58000 | 57800 | 104 |
| 227 | 20240717 | 144500 | 3864597500 | 58000 | 58000 | 58000 | 57900 | 104 |
| 228 | 20240717 | 144400 | 3858567200 | 58000 | 58000 | 58200 | 58000 | 91 |
| 229 | 20240717 | 144300 | 3853284100 | 58000 | 57900 | 58200 | 57800 | 183 |
| 230 | 20240717 | 144200 | 3842669300 | 57900 | 57700 | 58100 | 57700 | 370 |
| 231 | 20240717 | 144100 | 3821225300 | 57800 | 57800 | 57800 | 57700 | 122 |
| 232 | 20240717 | 144000 | 3814181000 | 57700 | 57700 | 57900 | 57700 | 117 |
| 233 | 20240717 | 143900 | 3807422800 | 57700 | 57900 | 57900 | 57700 | 192 |
| 234 | 20240717 | 143800 | 3796328600 | 57900 | 57700 | 58000 | 57700 | 348 |
| 235 | 20240717 | 143700 | 3776203800 | 57700 | 57600 | 57800 | 57600 | 222 |
| 236 | 20240717 | 143600 | 3763391500 | 57600 | 57600 | 57700 | 57600 | 100 |
| 237 | 20240717 | 143500 | 3757627400 | 57600 | 57500 | 57800 | 57500 | 145 |
| 238 | 20240717 | 143400 | 3749274200 | 57500 | 57500 | 57700 | 57400 | 238 |
| 239 | 20240717 | 143300 | 3735572500 | 57600 | 57600 | 57700 | 57600 | 93 |
| 240 | 20240717 | 143200 | 3730215600 | 57600 | 57600 | 57700 | 56500 | 2734 |
| 241 | 20240717 | 143100 | 3574161400 | 57600 | 57600 | 57700 | 57600 | 151 |
| 242 | 20240717 | 143000 | 3565454800 | 57600 | 57700 | 57700 | 57600 | 124 |
| 243 | 20240717 | 142900 | 3558304800 | 57800 | 57700 | 57800 | 57600 | 163 |
| 244 | 20240717 | 142800 | 3548900900 | 57600 | 57700 | 57800 | 57600 | 75 |
| 245 | 20240717 | 142700 | 3544578200 | 57700 | 57600 | 57700 | 57600 | 448 |
| 246 | 20240717 | 142600 | 3518764800 | 57600 | 57600 | 57700 | 57600 | 179 |
| 247 | 20240717 | 142500 | 3508445800 | 57600 | 57800 | 57800 | 57600 | 224 |
| 248 | 20240717 | 142400 | 3495536700 | 57700 | 57700 | 57800 | 57600 | 200 |
| 249 | 20240717 | 142300 | 3484002700 | 57700 | 57900 | 58000 | 57700 | 611 |
| 250 | 20240717 | 142200 | 3448631600 | 57900 | 58100 | 58100 | 57900 | 75 |
| 251 | 20240717 | 142100 | 3444281600 | 58100 | 58000 | 58100 | 58000 | 2 |
| 252 | 20240717 | 142000 | 3444165500 | 58000 | 58000 | 58000 | 57900 | 101 |
| 253 | 20240717 | 141900 | 3438307600 | 57900 | 57900 | 58000 | 57900 | 8 |
| 254 | 20240717 | 141800 | 3437844300 | 57900 | 58000 | 58000 | 57900 | 4 |
| 255 | 20240717 | 141700 | 3437612600 | 57900 | 58000 | 58000 | 57900 | 2 |
| 256 | 20240717 | 141600 | 3437496700 | 58000 | 57900 | 58000 | 57900 | 141 |
| 257 | 20240717 | 141500 | 3429319000 | 57900 | 58100 | 58100 | 57900 | 170 |
| 258 | 20240717 | 141400 | 3419442600 | 58100 | 58100 | 58200 | 58100 | 3 |
| 259 | 20240717 | 141300 | 3419268200 | 58100 | 58200 | 58200 | 58100 | 4 |
| 260 | 20240717 | 141200 | 3419035700 | 58200 | 58200 | 58200 | 58200 | 12 |
| 261 | 20240717 | 141100 | 3418337300 | 58200 | 58100 | 58300 | 58000 | 796 |
| 262 | 20240717 | 141000 | 3372123300 | 58200 | 58100 | 58200 | 58100 | 4 |
| 263 | 20240717 | 140900 | 3371890700 | 58100 | 58200 | 58200 | 58100 | 172 |
| 264 | 20240717 | 140800 | 3361881400 | 58300 | 58200 | 58300 | 58200 | 3 |
| 265 | 20240717 | 140700 | 3361706600 | 58200 | 58200 | 58300 | 58200 | 14 |
| 266 | 20240717 | 140600 | 3360891700 | 58200 | 58300 | 58300 | 58200 | 22 |
| 267 | 20240717 | 140500 | 3359611000 | 58300 | 58200 | 58300 | 58200 | 2 |
| 268 | 20240717 | 140400 | 3359494500 | 58300 | 58300 | 58300 | 58300 | 167 |
| 269 | 20240717 | 140300 | 3349758400 | 58300 | 58400 | 58400 | 58300 | 19 |
| 270 | 20240717 | 140200 | 3348650600 | 58300 | 58300 | 58400 | 58300 | 54 |
| 271 | 20240717 | 140100 | 3345502300 | 58300 | 58400 | 58400 | 58300 | 10 |
| 272 | 20240717 | 140000 | 3344919200 | 58300 | 58300 | 58400 | 58300 | 31 |
| 273 | 20240717 | 135900 | 3343111800 | 58300 | 58300 | 58400 | 58300 | 137 |
| 274 | 20240717 | 135800 | 3335124600 | 58300 | 58300 | 58300 | 58300 | 1 |
| 275 | 20240717 | 135700 | 3335066300 | 58300 | 58400 | 58400 | 58300 | 54 |
| 276 | 20240717 | 135600 | 3331918000 | 58300 | 58400 | 58400 | 58300 | 3 |
| 277 | 20240717 | 135500 | 3331742900 | 58300 | 58500 | 58500 | 58300 | 203 |
| 278 | 20240717 | 135400 | 3319906300 | 58400 | 58400 | 58500 | 58400 | 120 |
| 279 | 20240717 | 135300 | 3312898200 | 58400 | 58400 | 58400 | 58400 | 16 |
| 280 | 20240717 | 135200 | 3311963800 | 58400 | 58400 | 58500 | 58400 | 417 |
| 281 | 20240717 | 135100 | 3287610900 | 58400 | 58500 | 58500 | 58400 | 1179 |
| 282 | 20240717 | 135000 | 3218736300 | 58400 | 58400 | 58500 | 58400 | 10 |
| 283 | 20240717 | 134900 | 3218152100 | 58400 | 58500 | 58500 | 58400 | 66 |
| 284 | 20240717 | 134800 | 3214291200 | 58500 | 58500 | 58600 | 58500 | 72 |
| 285 | 20240717 | 134700 | 3210079000 | 58500 | 58600 | 58600 | 58500 | 159 |
| 286 | 20240717 | 134600 | 3200761700 | 58600 | 58600 | 58700 | 58600 | 218 |
| 287 | 20240717 | 134500 | 3187986400 | 58600 | 58600 | 58600 | 58600 | 9 |
| 288 | 20240717 | 134400 | 3187459000 | 58600 | 58800 | 58800 | 58600 | 52 |
| 289 | 20240717 | 134300 | 3184411400 | 58800 | 58700 | 58800 | 58700 | 82 |
| 290 | 20240717 | 134200 | 3179597900 | 58800 | 58700 | 58800 | 58700 | 6 |
| 291 | 20240717 | 134100 | 3179245500 | 58700 | 58700 | 58800 | 58700 | 65 |
| 292 | 20240717 | 134000 | 3175429800 | 58700 | 58500 | 58700 | 58500 | 311 |
| 293 | 20240717 | 133900 | 3157206800 | 58600 | 58600 | 58600 | 58600 | 56 |
| 294 | 20240717 | 133800 | 3153925200 | 58700 | 58800 | 58800 | 58700 | 490 |
| 295 | 20240717 | 133700 | 3125162000 | 58700 | 58700 | 58700 | 58700 | 52 |
| 296 | 20240717 | 133600 | 3122109600 | 58800 | 58900 | 58900 | 58800 | 177 |
| 297 | 20240717 | 133500 | 3111701800 | 58800 | 58900 | 58900 | 58800 | 1017 |
| 298 | 20240717 | 133400 | 3051809100 | 59000 | 59100 | 59100 | 59000 | 114 |
| 299 | 20240717 | 133300 | 3045082400 | 59000 | 59000 | 59000 | 59000 | 1 |
| 300 | 20240717 | 133200 | 3045023400 | 59100 | 59000 | 59200 | 59000 | 227 |
| 301 | 20240717 | 133100 | 3031609800 | 59000 | 59100 | 59100 | 59000 | 93 |
| 302 | 20240717 | 133000 | 3026115400 | 59000 | 58700 | 59200 | 58700 | 2248 |
| 303 | 20240717 | 132900 | 2893591600 | 58700 | 58700 | 58700 | 58600 | 275 |
| 304 | 20240717 | 132800 | 2877454200 | 58700 | 58600 | 58700 | 58600 | 7 |
| 305 | 20240717 | 132700 | 2877043600 | 58600 | 58600 | 58600 | 58600 | 298 |
| 306 | 20240717 | 132600 | 2859580800 | 58500 | 58600 | 58600 | 58500 | 5 |
| 307 | 20240717 | 132500 | 2859288100 | 58500 | 58500 | 58500 | 58500 | 1 |
| 308 | 20240717 | 132400 | 2859229600 | 58500 | 58600 | 58600 | 58500 | 13 |
| 309 | 20240717 | 132300 | 2858468900 | 58500 | 58300 | 58600 | 58300 | 584 |
| 310 | 20240717 | 132200 | 2824335400 | 58300 | 58400 | 58400 | 58300 | 75 |
| 311 | 20240717 | 132100 | 2819962700 | 58300 | 58400 | 58400 | 58300 | 33 |
| 312 | 20240717 | 132000 | 2818035800 | 58500 | 58400 | 58500 | 58400 | 74 |
| 313 | 20240717 | 131900 | 2813714100 | 58500 | 58400 | 58500 | 58400 | 52 |
| 314 | 20240717 | 131800 | 2810677100 | 58400 | 58400 | 58500 | 58400 | 20 |
| 315 | 20240717 | 131700 | 2809509000 | 58500 | 58500 | 58500 | 58500 | 11 |
| 316 | 20240717 | 131600 | 2808865500 | 58500 | 58500 | 58500 | 58500 | 4 |
| 317 | 20240717 | 131500 | 2808631500 | 58500 | 58500 | 58500 | 58500 | 3 |
| 318 | 20240717 | 131400 | 2808456000 | 58500 | 58500 | 58500 | 58500 | 8 |
| 319 | 20240717 | 131300 | 2807988000 | 58500 | 58500 | 58500 | 58500 | 2 |
| 320 | 20240717 | 131200 | 2807871000 | 58400 | 58400 | 58500 | 58400 | 40 |
| 321 | 20240717 | 131100 | 2805532100 | 58400 | 58400 | 58400 | 58300 | 4 |
| 322 | 20240717 | 131000 | 2805298600 | 58400 | 58400 | 58400 | 58400 | 0 |
| 323 | 20240717 | 130900 | 2805298600 | 58400 | 58500 | 58600 | 58400 | 255 |
| 324 | 20240717 | 130800 | 2790401000 | 58600 | 58500 | 58600 | 58500 | 675 |
| 325 | 20240717 | 130700 | 2750887400 | 58500 | 58400 | 58500 | 58400 | 4 |
| 326 | 20240717 | 130600 | 2750653600 | 58400 | 58400 | 58400 | 58400 | 54 |
| 327 | 20240717 | 130500 | 2747500000 | 58400 | 58400 | 58500 | 58400 | 51 |
| 328 | 20240717 | 130400 | 2744517300 | 58300 | 58300 | 58400 | 58300 | 401 |
| 329 | 20240717 | 130300 | 2721104600 | 58400 | 58200 | 58400 | 58200 | 479 |
| 330 | 20240717 | 130200 | 2693176900 | 58300 | 58300 | 58300 | 58300 | 0 |
| 331 | 20240717 | 130100 | 2693176900 | 58300 | 58200 | 58300 | 58200 | 12 |
| 332 | 20240717 | 130000 | 2692478400 | 58200 | 58300 | 58300 | 58200 | 77 |
| 333 | 20240717 | 125900 | 2687989400 | 58400 | 58400 | 58400 | 58400 | 7 |
| 334 | 20240717 | 125800 | 2687580600 | 58400 | 58300 | 58400 | 58300 | 384 |
| 335 | 20240717 | 125700 | 2665192900 | 58300 | 58300 | 58300 | 58300 | 12 |
| 336 | 20240717 | 125600 | 2664493300 | 58300 | 58300 | 58300 | 58300 | 5 |
| 337 | 20240717 | 125500 | 2664201800 | 58300 | 58200 | 58300 | 58200 | 607 |
| 338 | 20240717 | 125400 | 2628874300 | 58300 | 58300 | 58300 | 58300 | 5 |
| 339 | 20240717 | 125300 | 2628582800 | 58300 | 58300 | 58300 | 58300 | 8 |
| 340 | 20240717 | 125200 | 2628116400 | 58300 | 58300 | 58300 | 58200 | 1458 |
| 341 | 20240717 | 125100 | 2543220800 | 58200 | 58300 | 58300 | 58200 | 20 |
| 342 | 20240717 | 125000 | 2542056100 | 58300 | 58300 | 58300 | 58300 | 0 |
| 343 | 20240717 | 124900 | 2542056100 | 58300 | 58300 | 58300 | 58200 | 9 |
| 344 | 20240717 | 124800 | 2541531700 | 58300 | 58300 | 58300 | 58300 | 5 |
| 345 | 20240717 | 124700 | 2541240200 | 58300 | 58300 | 58300 | 58300 | 5 |
| 346 | 20240717 | 124600 | 2540948700 | 58200 | 58100 | 58200 | 58100 | 296 |
| 347 | 20240717 | 124500 | 2523737500 | 58200 | 58200 | 58200 | 58200 | 7 |
| 348 | 20240717 | 124400 | 2523330100 | 58200 | 58100 | 58200 | 58100 | 4 |
| 349 | 20240717 | 124300 | 2523097400 | 58200 | 58200 | 58200 | 58200 | 215 |
| 350 | 20240717 | 124200 | 2510584400 | 58300 | 58300 | 58300 | 58300 | 3 |
| 351 | 20240717 | 124100 | 2510409500 | 58200 | 58300 | 58300 | 58200 | 16 |
| 352 | 20240717 | 124000 | 2509478100 | 58300 | 58300 | 58300 | 58300 | 4 |
| 353 | 20240717 | 123900 | 2509244900 | 58300 | 58300 | 58300 | 58300 | 6 |
| 354 | 20240717 | 123800 | 2508895100 | 58300 | 58300 | 58300 | 58300 | 6 |
| 355 | 20240717 | 123700 | 2508545300 | 58300 | 58300 | 58300 | 58300 | 6 |
| 356 | 20240717 | 123600 | 2508195500 | 58300 | 58300 | 58300 | 58300 | 0 |
| 357 | 20240717 | 123500 | 2508195500 | 58300 | 58300 | 58400 | 58300 | 19 |
| 358 | 20240717 | 123400 | 2507087600 | 58300 | 58400 | 58400 | 58300 | 78 |
| 359 | 20240717 | 123300 | 2502539900 | 58400 | 58400 | 58500 | 58400 | 13 |
| 360 | 20240717 | 123200 | 2501779600 | 58500 | 58300 | 58500 | 58300 | 581 |
| 361 | 20240717 | 123100 | 2467898400 | 58300 | 58400 | 58400 | 58300 | 145 |
| 362 | 20240717 | 123000 | 2459444400 | 58400 | 58400 | 58400 | 58400 | 15 |
| 363 | 20240717 | 122900 | 2458568400 | 58400 | 58400 | 58400 | 58400 | 6 |
| 364 | 20240717 | 122800 | 2458218000 | 58300 | 58400 | 58400 | 58300 | 9 |
| 365 | 20240717 | 122700 | 2457692900 | 58500 | 58500 | 58500 | 58400 | 231 |
| 366 | 20240717 | 122600 | 2444190900 | 58400 | 58200 | 58400 | 58200 | 1618 |
| 367 | 20240717 | 122500 | 2349825900 | 58200 | 58200 | 58300 | 58200 | 82 |
| 368 | 20240717 | 122400 | 2345053000 | 58300 | 58200 | 58300 | 58000 | 527 |
| 369 | 20240717 | 122300 | 2314435500 | 58100 | 58000 | 58100 | 58000 | 77 |
| 370 | 20240717 | 122200 | 2309962600 | 58000 | 58000 | 58000 | 58000 | 7 |
| 371 | 20240717 | 122100 | 2309556600 | 58000 | 58000 | 58100 | 58000 | 207 |
| 372 | 20240717 | 122000 | 2297550200 | 58100 | 58100 | 58100 | 58100 | 7 |
| 373 | 20240717 | 121900 | 2297143500 | 58000 | 58100 | 58100 | 58000 | 22 |
| 374 | 20240717 | 121800 | 2295865500 | 58100 | 58000 | 58100 | 58000 | 4 |
| 375 | 20240717 | 121700 | 2295633300 | 58100 | 58100 | 58100 | 58100 | 43 |
| 376 | 20240717 | 121600 | 2293135000 | 58100 | 57900 | 58100 | 57900 | 17 |
| 377 | 20240717 | 121500 | 2292149700 | 57900 | 58100 | 58100 | 57900 | 6 |
| 378 | 20240717 | 121400 | 2291801300 | 58000 | 58100 | 58200 | 58000 | 174 |
| 379 | 20240717 | 121300 | 2281701900 | 58100 | 58100 | 58100 | 58100 | 49 |
| 380 | 20240717 | 121200 | 2278855000 | 58200 | 58200 | 58200 | 58200 | 8 |
| 381 | 20240717 | 121100 | 2278389400 | 58200 | 58200 | 58200 | 58200 | 3 |
| 382 | 20240717 | 121000 | 2278214800 | 58200 | 58100 | 58200 | 58100 | 39 |
| 383 | 20240717 | 120900 | 2275948500 | 58200 | 58200 | 58200 | 58200 | 0 |
| 384 | 20240717 | 120800 | 2275948500 | 58200 | 58200 | 58200 | 58100 | 208 |
| 385 | 20240717 | 120700 | 2263850300 | 58100 | 58200 | 58200 | 58100 | 7 |
| 386 | 20240717 | 120600 | 2263443100 | 58200 | 58200 | 58200 | 58200 | 10 |
| 387 | 20240717 | 120500 | 2262861100 | 58300 | 58400 | 58400 | 58200 | 185 |
| 388 | 20240717 | 120400 | 2252089700 | 58300 | 58300 | 58400 | 58300 | 4 |
| 389 | 20240717 | 120300 | 2251856400 | 58400 | 58300 | 58400 | 58300 | 8 |
| 390 | 20240717 | 120200 | 2251389400 | 58400 | 58300 | 58400 | 58200 | 464 |
| 391 | 20240717 | 120100 | 2224363900 | 58300 | 58300 | 58400 | 58300 | 24 |
| 392 | 20240717 | 120000 | 2222964500 | 58300 | 58500 | 58500 | 58300 | 223 |
| 393 | 20240717 | 115900 | 2209955300 | 58400 | 58500 | 58500 | 58400 | 229 |
| 394 | 20240717 | 115800 | 2196559300 | 58500 | 58600 | 58600 | 58500 | 61 |
| 395 | 20240717 | 115700 | 2192987900 | 58600 | 58700 | 58700 | 58600 | 15 |
| 396 | 20240717 | 115600 | 2192108700 | 58700 | 58800 | 59100 | 58700 | 1489 |
| 397 | 20240717 | 115500 | 2104407900 | 58800 | 58400 | 59000 | 58400 | 2199 |
| 398 | 20240717 | 115400 | 1975072300 | 58500 | 58500 | 58600 | 58500 | 358 |
| 399 | 20240717 | 115300 | 1954129200 | 58500 | 58400 | 58500 | 58400 | 303 |
| 400 | 20240717 | 115200 | 1936409400 | 58400 | 58300 | 58400 | 58200 | 152 |
| 401 | 20240717 | 115100 | 1927543100 | 58400 | 58000 | 58500 | 58000 | 1096 |
| 402 | 20240717 | 115000 | 1863676000 | 58000 | 57900 | 58000 | 57900 | 198 |
| 403 | 20240717 | 114900 | 1852193100 | 57900 | 57900 | 57900 | 57900 | 5 |
| 404 | 20240717 | 114800 | 1851903600 | 58000 | 57900 | 58100 | 57900 | 1050 |
| 405 | 20240717 | 114700 | 1791008300 | 57900 | 57900 | 57900 | 57900 | 5 |
| 406 | 20240717 | 114600 | 1790718800 | 58000 | 58000 | 58100 | 58000 | 1002 |
| 407 | 20240717 | 114500 | 1732504100 | 58000 | 58100 | 58100 | 57900 | 85 |
| 408 | 20240717 | 114400 | 1727567500 | 58200 | 58200 | 58200 | 58200 | 42 |
| 409 | 20240717 | 114300 | 1725123100 | 58200 | 57900 | 58200 | 57900 | 2474 |
| 410 | 20240717 | 114200 | 1581636100 | 57800 | 57500 | 57800 | 57500 | 942 |
| 411 | 20240717 | 114100 | 1527375400 | 57400 | 57300 | 57400 | 57300 | 848 |
| 412 | 20240717 | 114000 | 1478731000 | 57300 | 57200 | 57300 | 57200 | 33 |
| 413 | 20240717 | 113900 | 1476840400 | 57200 | 57100 | 57200 | 57100 | 242 |
| 414 | 20240717 | 113800 | 1462998800 | 57200 | 57100 | 57200 | 57100 | 8 |
| 415 | 20240717 | 113700 | 1462541300 | 57100 | 57200 | 57200 | 57100 | 13 |
| 416 | 20240717 | 113600 | 1461798500 | 57100 | 57200 | 57200 | 57100 | 6 |
| 417 | 20240717 | 113500 | 1461455600 | 57200 | 57100 | 57200 | 57100 | 19 |
| 418 | 20240717 | 113400 | 1460370300 | 57200 | 57200 | 57200 | 57200 | 5 |
| 419 | 20240717 | 113300 | 1460084300 | 57200 | 57100 | 57200 | 57100 | 8 |
| 420 | 20240717 | 113200 | 1459627000 | 57100 | 57200 | 57200 | 57100 | 19 |
| 421 | 20240717 | 113100 | 1458541600 | 57200 | 57100 | 57200 | 57100 | 7 |
| 422 | 20240717 | 113000 | 1458141800 | 57200 | 57200 | 57200 | 57200 | 20 |
| 423 | 20240717 | 112900 | 1456997800 | 57200 | 57100 | 57200 | 57100 | 18 |
| 424 | 20240717 | 112800 | 1455969300 | 57200 | 57200 | 57200 | 57200 | 4 |
| 425 | 20240717 | 112700 | 1455740500 | 57200 | 57100 | 57200 | 57100 | 4 |
| 426 | 20240717 | 112600 | 1455511900 | 57200 | 57100 | 57200 | 57100 | 46 |
| 427 | 20240717 | 112500 | 1452884800 | 57200 | 57200 | 57200 | 57200 | 6 |
| 428 | 20240717 | 112400 | 1452541600 | 57200 | 57200 | 57200 | 57200 | 4 |
| 429 | 20240717 | 112300 | 1452312800 | 57200 | 57200 | 57200 | 57200 | 15 |
| 430 | 20240717 | 112200 | 1451454800 | 57100 | 57100 | 57100 | 57100 | 20 |
| 431 | 20240717 | 112100 | 1450312800 | 57200 | 57100 | 57200 | 57100 | 13 |
| 432 | 20240717 | 112000 | 1449569700 | 57200 | 57100 | 57200 | 57100 | 62 |
| 433 | 20240717 | 111900 | 1446024200 | 57200 | 57100 | 57200 | 57100 | 8 |
| 434 | 20240717 | 111800 | 1445566800 | 57100 | 57100 | 57200 | 57100 | 59 |
| 435 | 20240717 | 111700 | 1442194700 | 57200 | 57200 | 57200 | 57200 | 3 |
| 436 | 20240717 | 111600 | 1442023100 | 57100 | 57200 | 57200 | 57100 | 109 |
| 437 | 20240717 | 111500 | 1435799100 | 57200 | 57100 | 57200 | 57100 | 5 |
| 438 | 20240717 | 111400 | 1435513200 | 57200 | 57200 | 57200 | 57200 | 0 |
| 439 | 20240717 | 111300 | 1435513200 | 57200 | 57100 | 57200 | 57100 | 7 |
| 440 | 20240717 | 111200 | 1435113000 | 57200 | 57200 | 57200 | 57200 | 12 |
| 441 | 20240717 | 111100 | 1434426600 | 57100 | 57100 | 57100 | 57000 | 216 |
| 442 | 20240717 | 111000 | 1422095100 | 57000 | 57000 | 57000 | 57000 | 15 |
| 443 | 20240717 | 110900 | 1421240100 | 57000 | 57000 | 57100 | 57000 | 15 |
| 444 | 20240717 | 110800 | 1420385000 | 57000 | 57000 | 57000 | 57000 | 16 |
| 445 | 20240717 | 110700 | 1419473000 | 57000 | 57100 | 57100 | 57000 | 60 |
| 446 | 20240717 | 110600 | 1416052400 | 57100 | 57100 | 57100 | 57100 | 0 |
| 447 | 20240717 | 110500 | 1416052400 | 57100 | 57000 | 57100 | 57000 | 5 |
| 448 | 20240717 | 110400 | 1415767200 | 57000 | 57000 | 57000 | 57000 | 46 |
| 449 | 20240717 | 110300 | 1413145200 | 57000 | 57100 | 57100 | 57000 | 19 |
| 450 | 20240717 | 110200 | 1412060400 | 57100 | 57100 | 57100 | 57100 | 5 |
| 451 | 20240717 | 110100 | 1411774900 | 57100 | 57100 | 57100 | 57100 | 1 |
| 452 | 20240717 | 110000 | 1411717800 | 57000 | 57000 | 57000 | 57000 | 12 |
| 453 | 20240717 | 105900 | 1411033800 | 57200 | 57200 | 57200 | 57200 | 2 |
| 454 | 20240717 | 105800 | 1410919400 | 57100 | 57000 | 57100 | 57000 | 121 |
| 455 | 20240717 | 105700 | 1404012500 | 57100 | 57000 | 57100 | 57000 | 96 |
| 456 | 20240717 | 105600 | 1398534600 | 57000 | 57000 | 57000 | 57000 | 0 |
| 457 | 20240717 | 105500 | 1398534600 | 57000 | 56900 | 57000 | 56900 | 4 |
| 458 | 20240717 | 105400 | 1398306700 | 57000 | 57000 | 57000 | 57000 | 19 |
| 459 | 20240717 | 105300 | 1397223700 | 57000 | 57000 | 57000 | 57000 | 41 |
| 460 | 20240717 | 105200 | 1394886700 | 57000 | 57000 | 57000 | 57000 | 19 |
| 461 | 20240717 | 105100 | 1393803700 | 57000 | 57100 | 57100 | 57000 | 58 |
| 462 | 20240717 | 105000 | 1390494300 | 57000 | 57000 | 57000 | 57000 | 92 |
| 463 | 20240717 | 104900 | 1385250300 | 57000 | 57000 | 57000 | 57000 | 212 |
| 464 | 20240717 | 104800 | 1373166300 | 56900 | 57000 | 57000 | 56900 | 20 |
| 465 | 20240717 | 104700 | 1372026500 | 57000 | 57000 | 57000 | 56900 | 38 |
| 466 | 20240717 | 104600 | 1369864100 | 57000 | 56800 | 57000 | 56800 | 58 |
| 467 | 20240717 | 104500 | 1366566000 | 56800 | 56900 | 56900 | 56800 | 10 |
| 468 | 20240717 | 104400 | 1365997800 | 56800 | 56800 | 56800 | 56800 | 11 |
| 469 | 20240717 | 104300 | 1365373000 | 56900 | 56800 | 56900 | 56800 | 24 |
| 470 | 20240717 | 104200 | 1364008600 | 56900 | 56900 | 56900 | 56900 | 0 |
| 471 | 20240717 | 104100 | 1364008600 | 56900 | 56900 | 56900 | 56900 | 3 |
| 472 | 20240717 | 104000 | 1363837900 | 56900 | 56900 | 56900 | 56900 | 36 |
| 473 | 20240717 | 103900 | 1361789500 | 56800 | 56900 | 56900 | 56800 | 66 |
| 474 | 20240717 | 103800 | 1358039600 | 56900 | 56800 | 56900 | 56800 | 20 |
| 475 | 20240717 | 103700 | 1356902100 | 56800 | 56800 | 56800 | 56800 | 56 |
| 476 | 20240717 | 103600 | 1353721300 | 56800 | 56800 | 56800 | 56800 | 2 |
| 477 | 20240717 | 103500 | 1353607700 | 56800 | 56800 | 56800 | 56800 | 19 |
| 478 | 20240717 | 103400 | 1352528500 | 56800 | 56700 | 56800 | 56700 | 21 |
| 479 | 20240717 | 103300 | 1351337600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 480 | 20240717 | 103200 | 1351337600 | 56700 | 56700 | 56700 | 56700 | 109 |
| 481 | 20240717 | 103100 | 1345157300 | 56600 | 56600 | 56600 | 56600 | 70 |
| 482 | 20240717 | 103000 | 1341195300 | 56600 | 56500 | 56600 | 56500 | 42 |
| 483 | 20240717 | 102900 | 1338819200 | 56500 | 56500 | 56500 | 56500 | 8 |
| 484 | 20240717 | 102800 | 1338367200 | 56500 | 56500 | 56500 | 56500 | 8 |
| 485 | 20240717 | 102700 | 1337915200 | 56500 | 56500 | 56500 | 56500 | 11 |
| 486 | 20240717 | 102600 | 1337293700 | 56600 | 56500 | 56600 | 56500 | 9 |
| 487 | 20240717 | 102500 | 1336785100 | 56500 | 56500 | 56500 | 56500 | 9 |
| 488 | 20240717 | 102400 | 1336276600 | 56500 | 56500 | 56500 | 56500 | 9 |
| 489 | 20240717 | 102300 | 1335768100 | 56500 | 56500 | 56500 | 56500 | 38 |
| 490 | 20240717 | 102200 | 1333621100 | 56500 | 56500 | 56500 | 56500 | 1 |
| 491 | 20240717 | 102100 | 1333564600 | 56500 | 56500 | 56500 | 56500 | 1 |
| 492 | 20240717 | 102000 | 1333508100 | 56500 | 56500 | 56500 | 56500 | 2 |
| 493 | 20240717 | 101900 | 1333395100 | 56500 | 56600 | 56600 | 56500 | 889 |
| 494 | 20240717 | 101800 | 1283091300 | 56600 | 56600 | 56600 | 56600 | 6 |
| 495 | 20240717 | 101700 | 1282751700 | 56600 | 56600 | 56600 | 56600 | 70 |
| 496 | 20240717 | 101600 | 1278789700 | 56600 | 56600 | 56600 | 56600 | 14 |
| 497 | 20240717 | 101500 | 1277997300 | 56700 | 56700 | 56700 | 56700 | 1 |
| 498 | 20240717 | 101400 | 1277940600 | 56600 | 56800 | 56800 | 56600 | 46 |
| 499 | 20240717 | 101300 | 1275329600 | 56800 | 56600 | 56800 | 56600 | 232 |
| 500 | 20240717 | 101200 | 1262187300 | 56500 | 56500 | 56500 | 56500 | 1 |
| 501 | 20240717 | 101100 | 1262130800 | 56500 | 56500 | 56500 | 56500 | 33 |
| 502 | 20240717 | 101000 | 1260266300 | 56500 | 56500 | 56500 | 56500 | 1 |
| 503 | 20240717 | 100900 | 1260209800 | 56500 | 56500 | 56500 | 56500 | 2 |
| 504 | 20240717 | 100800 | 1260096800 | 56500 | 56500 | 56500 | 56500 | 16 |
| 505 | 20240717 | 100700 | 1259192800 | 56500 | 56500 | 56500 | 56500 | 1 |
| 506 | 20240717 | 100600 | 1259136300 | 56500 | 56500 | 56500 | 56500 | 4 |
| 507 | 20240717 | 100500 | 1258910300 | 56500 | 56400 | 56600 | 56400 | 136 |
| 508 | 20240717 | 100400 | 1251233200 | 56300 | 56300 | 56300 | 56300 | 18 |
| 509 | 20240717 | 100300 | 1250219800 | 56300 | 56300 | 56300 | 56300 | 3 |
| 510 | 20240717 | 100200 | 1250050900 | 56300 | 56300 | 56300 | 56300 | 1 |
| 511 | 20240717 | 100100 | 1249994600 | 56300 | 56200 | 56300 | 56200 | 400 |
| 512 | 20240717 | 100000 | 1227476200 | 56200 | 56300 | 56300 | 56200 | 8 |
| 513 | 20240717 | 095900 | 1227026300 | 56200 | 56200 | 56200 | 56200 | 20 |
| 514 | 20240717 | 095800 | 1225902300 | 56200 | 56200 | 56200 | 56200 | 19 |
| 515 | 20240717 | 095700 | 1224834500 | 56200 | 56200 | 56200 | 56200 | 17 |
| 516 | 20240717 | 095600 | 1223879100 | 56200 | 56200 | 56200 | 56200 | 16 |
| 517 | 20240717 | 095500 | 1222979900 | 56200 | 56200 | 56200 | 56200 | 36 |
| 518 | 20240717 | 095400 | 1220956700 | 56300 | 56200 | 56300 | 56200 | 30 |
| 519 | 20240717 | 095300 | 1219267900 | 56200 | 56300 | 56300 | 56100 | 2073 |
| 520 | 20240717 | 095200 | 1102767300 | 56400 | 56400 | 56400 | 56400 | 9 |
| 521 | 20240717 | 095100 | 1102259700 | 56400 | 56400 | 56400 | 56300 | 785 |
| 522 | 20240717 | 095000 | 1058005700 | 56500 | 56500 | 56500 | 56400 | 165 |
| 523 | 20240717 | 094900 | 1048693200 | 56500 | 56500 | 56500 | 56500 | 27 |
| 524 | 20240717 | 094800 | 1047167700 | 56500 | 56300 | 56500 | 56300 | 151 |
| 525 | 20240717 | 094700 | 1038653700 | 56300 | 56200 | 56400 | 56200 | 23 |
| 526 | 20240717 | 094600 | 1037357800 | 56300 | 56200 | 56300 | 56200 | 91 |
| 527 | 20240717 | 094500 | 1032236100 | 56300 | 56200 | 56300 | 56100 | 12 |
| 528 | 20240717 | 094400 | 1031561900 | 56200 | 56200 | 56200 | 56200 | 143 |
| 529 | 20240717 | 094300 | 1023525300 | 56200 | 55900 | 56200 | 55900 | 516 |
| 530 | 20240717 | 094200 | 994605100 | 56000 | 56200 | 56200 | 55800 | 3958 |
| 531 | 20240717 | 094100 | 773123600 | 56200 | 56400 | 56400 | 56000 | 4079 |
| 532 | 20240717 | 094000 | 544428600 | 56400 | 56500 | 56500 | 56200 | 2229 |
| 533 | 20240717 | 093900 | 418997200 | 56400 | 56600 | 56600 | 56400 | 105 |
| 534 | 20240717 | 093800 | 413072300 | 56600 | 56400 | 56600 | 56400 | 47 |
| 535 | 20240717 | 093700 | 410416800 | 56500 | 56700 | 56700 | 56400 | 1115 |
| 536 | 20240717 | 093600 | 347504900 | 56600 | 56600 | 56600 | 56600 | 0 |
| 537 | 20240717 | 093500 | 347504900 | 56600 | 56500 | 56600 | 56500 | 128 |
| 538 | 20240717 | 093400 | 340260900 | 56500 | 56400 | 56600 | 56400 | 19 |
| 539 | 20240717 | 093300 | 339187500 | 56400 | 56600 | 56600 | 56400 | 339 |
| 540 | 20240717 | 093200 | 320058000 | 56400 | 56400 | 56400 | 56400 | 1 |
| 541 | 20240717 | 093100 | 320001600 | 56400 | 56600 | 56600 | 56400 | 105 |
| 542 | 20240717 | 093000 | 314069200 | 56600 | 56500 | 56600 | 56500 | 251 |
| 543 | 20240717 | 092900 | 299887500 | 56500 | 56800 | 56800 | 56300 | 2140 |
| 544 | 20240717 | 092800 | 178892500 | 56800 | 56900 | 56900 | 56800 | 42 |
| 545 | 20240717 | 092700 | 176506700 | 56900 | 56900 | 56900 | 56800 | 323 |
| 546 | 20240717 | 092600 | 158128200 | 56900 | 57100 | 57100 | 56900 | 1414 |
| 547 | 20240717 | 092500 | 77499400 | 57200 | 57200 | 57200 | 57200 | 5 |
| 548 | 20240717 | 092400 | 77213400 | 57100 | 57100 | 57100 | 57100 | 61 |
| 549 | 20240717 | 092300 | 73730300 | 57100 | 57100 | 57100 | 57100 | 15 |
| 550 | 20240717 | 092200 | 72873800 | 57100 | 56900 | 57100 | 56900 | 39 |
| 551 | 20240717 | 092100 | 70651600 | 57000 | 57000 | 57000 | 57000 | 4 |
| 552 | 20240717 | 092000 | 70423600 | 57000 | 57100 | 57100 | 57000 | 85 |
| 553 | 20240717 | 091900 | 65578400 | 57100 | 57100 | 57100 | 57000 | 133 |
| 554 | 20240717 | 091800 | 57987000 | 57100 | 57200 | 57200 | 57100 | 163 |
| 555 | 20240717 | 091700 | 48678500 | 57200 | 57200 | 57200 | 57200 | 107 |
| 556 | 20240717 | 091600 | 42558100 | 57200 | 57100 | 57200 | 57100 | 71 |
| 557 | 20240717 | 091500 | 38497500 | 57100 | 57100 | 57100 | 57100 | 152 |
| 558 | 20240717 | 091400 | 29818300 | 57100 | 57100 | 57100 | 57100 | 58 |
| 559 | 20240717 | 091300 | 26506500 | 57200 | 57200 | 57200 | 57200 | 1 |
| 560 | 20240717 | 091200 | 26449300 | 57200 | 57200 | 57200 | 57200 | 1 |
| 561 | 20240717 | 091100 | 26392100 | 57200 | 57200 | 57200 | 57200 | 42 |
| 562 | 20240717 | 091000 | 23989700 | 57300 | 57300 | 57300 | 57300 | 6 |
| 563 | 20240717 | 090900 | 23645900 | 57300 | 57300 | 57300 | 57300 | 21 |
| 564 | 20240717 | 090800 | 22442600 | 57300 | 57300 | 57300 | 57300 | 34 |
| 565 | 20240717 | 090700 | 20494400 | 57200 | 57200 | 57200 | 57200 | 0 |
| 566 | 20240717 | 090600 | 20494400 | 57200 | 57200 | 57200 | 57200 | 47 |
| 567 | 20240717 | 090500 | 17806000 | 57300 | 57300 | 57300 | 57300 | 20 |
| 568 | 20240717 | 090400 | 16660000 | 57300 | 57300 | 57300 | 57300 | 6 |
| 569 | 20240717 | 090300 | 16316200 | 57200 | 57000 | 57200 | 57000 | 17 |
| 570 | 20240717 | 090200 | 15344900 | 57000 | 57000 | 57000 | 57000 | 23 |
| 571 | 20240717 | 090100 | 14033900 | 57000 | 57200 | 57200 | 57000 | 124 |
| 572 | 20240717 | 090000 | 6961900 | 57100 | 57600 | 57600 | 57100 | 121 |