31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 184000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 3776 |
| 3 | 20240715 | 183900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 4 | 20240715 | 183800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 5 | 20240715 | 183700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 6 | 20240715 | 183600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 7 | 20240715 | 183500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 8 | 20240715 | 183400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 9 | 20240715 | 183300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 10 | 20240715 | 183200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 11 | 20240715 | 183100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 12 | 20240715 | 183000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 13 | 20240715 | 182900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 14 | 20240715 | 182800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 15 | 20240715 | 182700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 16 | 20240715 | 182600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 17 | 20240715 | 182500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 18 | 20240715 | 182400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 19 | 20240715 | 182300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 20 | 20240715 | 182200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 21 | 20240715 | 182100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 22 | 20240715 | 182000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 23 | 20240715 | 181900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 24 | 20240715 | 181800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 25 | 20240715 | 181700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 26 | 20240715 | 181600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 27 | 20240715 | 181500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 28 | 20240715 | 181400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 29 | 20240715 | 181300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 30 | 20240715 | 181200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 31 | 20240715 | 181100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 32 | 20240715 | 181000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 3776 |
| 33 | 20240715 | 180900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 34 | 20240715 | 180800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 35 | 20240715 | 180700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 36 | 20240715 | 180600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 37 | 20240715 | 180500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 38 | 20240715 | 180400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 39 | 20240715 | 180300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 40 | 20240715 | 180200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 41 | 20240715 | 180100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 42 | 20240715 | 180000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 43 | 20240715 | 175900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 44 | 20240715 | 175800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 45 | 20240715 | 175700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 46 | 20240715 | 175600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 47 | 20240715 | 175500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 48 | 20240715 | 175400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 49 | 20240715 | 175300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 50 | 20240715 | 175200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 51 | 20240715 | 175100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 52 | 20240715 | 175000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 53 | 20240715 | 174900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 54 | 20240715 | 174800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 55 | 20240715 | 174700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 56 | 20240715 | 174600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 57 | 20240715 | 174500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 58 | 20240715 | 174400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 59 | 20240715 | 174300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 60 | 20240715 | 174200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 61 | 20240715 | 174100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 62 | 20240715 | 174000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 3776 |
| 63 | 20240715 | 173900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 64 | 20240715 | 173800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 65 | 20240715 | 173700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 66 | 20240715 | 173600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 67 | 20240715 | 173500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 68 | 20240715 | 173400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 69 | 20240715 | 173300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 70 | 20240715 | 173200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 71 | 20240715 | 173100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 72 | 20240715 | 173000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 73 | 20240715 | 172900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 74 | 20240715 | 172800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 75 | 20240715 | 172700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 76 | 20240715 | 172600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 77 | 20240715 | 172500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 78 | 20240715 | 172400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 79 | 20240715 | 172300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 80 | 20240715 | 172200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 81 | 20240715 | 172100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 82 | 20240715 | 172000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 83 | 20240715 | 171900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 84 | 20240715 | 171800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 85 | 20240715 | 171700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 86 | 20240715 | 171600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 87 | 20240715 | 171500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 88 | 20240715 | 171400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 89 | 20240715 | 171300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 90 | 20240715 | 171200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 91 | 20240715 | 171100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 92 | 20240715 | 171000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 3776 |
| 93 | 20240715 | 170900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 94 | 20240715 | 170800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 95 | 20240715 | 170700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 96 | 20240715 | 170600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 97 | 20240715 | 170500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 98 | 20240715 | 170400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 99 | 20240715 | 170300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 100 | 20240715 | 170200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 101 | 20240715 | 170100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 102 | 20240715 | 170000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 103 | 20240715 | 165900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 104 | 20240715 | 165800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 105 | 20240715 | 165700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 106 | 20240715 | 165600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 107 | 20240715 | 165500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 108 | 20240715 | 165400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 109 | 20240715 | 165300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 110 | 20240715 | 165200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 111 | 20240715 | 165100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 112 | 20240715 | 165000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 113 | 20240715 | 164900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 114 | 20240715 | 164800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 115 | 20240715 | 164700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 116 | 20240715 | 164600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 117 | 20240715 | 164500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 118 | 20240715 | 164400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 119 | 20240715 | 164300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 120 | 20240715 | 164200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 121 | 20240715 | 164100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 122 | 20240715 | 164000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 3776 |
| 123 | 20240715 | 163900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 124 | 20240715 | 163800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 125 | 20240715 | 163700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 126 | 20240715 | 163600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 127 | 20240715 | 163500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 128 | 20240715 | 163400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 129 | 20240715 | 163300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 130 | 20240715 | 163200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 131 | 20240715 | 163100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 132 | 20240715 | 163000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 133 | 20240715 | 162900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 134 | 20240715 | 162800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 135 | 20240715 | 162700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 136 | 20240715 | 162600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 137 | 20240715 | 162500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 138 | 20240715 | 162400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 139 | 20240715 | 162300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 140 | 20240715 | 162200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 141 | 20240715 | 162100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 142 | 20240715 | 162000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 143 | 20240715 | 161900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 144 | 20240715 | 161800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 145 | 20240715 | 161700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 146 | 20240715 | 161600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 147 | 20240715 | 161500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 148 | 20240715 | 161400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 149 | 20240715 | 161300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 150 | 20240715 | 161200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 151 | 20240715 | 161100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 152 | 20240715 | 161000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 3776 |
| 153 | 20240715 | 160900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 154 | 20240715 | 160800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 155 | 20240715 | 160700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 156 | 20240715 | 160600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 157 | 20240715 | 160500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 158 | 20240715 | 160400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 159 | 20240715 | 160300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 160 | 20240715 | 160200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 161 | 20240715 | 160100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 162 | 20240715 | 160000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 163 | 20240715 | 155900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 164 | 20240715 | 155800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 165 | 20240715 | 155700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 166 | 20240715 | 155600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 167 | 20240715 | 155500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 168 | 20240715 | 155400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 169 | 20240715 | 155300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 170 | 20240715 | 155200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 171 | 20240715 | 155100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 172 | 20240715 | 155000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 173 | 20240715 | 154900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 174 | 20240715 | 154800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 175 | 20240715 | 154700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 176 | 20240715 | 154600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 177 | 20240715 | 154500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 178 | 20240715 | 154400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 179 | 20240715 | 154300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 180 | 20240715 | 154200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 181 | 20240715 | 154100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 182 | 20240715 | 154000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 3776 |
| 183 | 20240715 | 153900 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 184 | 20240715 | 153800 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 185 | 20240715 | 153700 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 186 | 20240715 | 153600 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 187 | 20240715 | 153500 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 188 | 20240715 | 153400 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 189 | 20240715 | 153300 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 190 | 20240715 | 153200 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 191 | 20240715 | 153100 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 0 |
| 192 | 20240715 | 153000 | 8712757400 | 65300 | 65300 | 65300 | 65300 | 3776 |
| 193 | 20240715 | 152900 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 194 | 20240715 | 152800 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 195 | 20240715 | 152700 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 196 | 20240715 | 152600 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 197 | 20240715 | 152500 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 198 | 20240715 | 152400 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 199 | 20240715 | 152300 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 200 | 20240715 | 152200 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 201 | 20240715 | 152100 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 202 | 20240715 | 152000 | 8466184600 | 65200 | 65200 | 65200 | 65200 | 0 |
| 203 | 20240715 | 151900 | 8466184600 | 65200 | 65200 | 65200 | 65100 | 818 |
| 204 | 20240715 | 151800 | 8412851200 | 65100 | 64900 | 65100 | 64900 | 464 |
| 205 | 20240715 | 151700 | 8382702200 | 64900 | 64900 | 65000 | 64900 | 224 |
| 206 | 20240715 | 151600 | 8368163900 | 64800 | 65000 | 65000 | 64800 | 195 |
| 207 | 20240715 | 151500 | 8355496300 | 65000 | 64900 | 65000 | 64800 | 73 |
| 208 | 20240715 | 151400 | 8350761100 | 64800 | 64700 | 64800 | 64700 | 56 |
| 209 | 20240715 | 151300 | 8347132400 | 64700 | 64800 | 64800 | 64700 | 363 |
| 210 | 20240715 | 151200 | 8323643300 | 64700 | 64700 | 64700 | 64700 | 28 |
| 211 | 20240715 | 151100 | 8321831700 | 64700 | 64800 | 64900 | 64700 | 281 |
| 212 | 20240715 | 151000 | 8303627900 | 64800 | 64700 | 65000 | 64700 | 81 |
| 213 | 20240715 | 150900 | 8298368300 | 65000 | 64700 | 65000 | 64600 | 282 |
| 214 | 20240715 | 150800 | 8280062600 | 64700 | 64900 | 64900 | 64700 | 235 |
| 215 | 20240715 | 150700 | 8264854800 | 64900 | 65000 | 65000 | 64700 | 826 |
| 216 | 20240715 | 150600 | 8211298700 | 65000 | 65100 | 65200 | 65000 | 77 |
| 217 | 20240715 | 150500 | 8206288200 | 65000 | 65300 | 65300 | 65000 | 312 |
| 218 | 20240715 | 150400 | 8185980300 | 65300 | 65300 | 65300 | 65100 | 118 |
| 219 | 20240715 | 150300 | 8178276200 | 65000 | 65000 | 65300 | 64900 | 679 |
| 220 | 20240715 | 150200 | 8134035900 | 64900 | 65000 | 65000 | 64800 | 601 |
| 221 | 20240715 | 150100 | 8095019000 | 65000 | 65000 | 65000 | 64900 | 173 |
| 222 | 20240715 | 150000 | 8083787100 | 64900 | 65000 | 65000 | 64900 | 85 |
| 223 | 20240715 | 145900 | 8078268100 | 65000 | 65000 | 65000 | 64900 | 760 |
| 224 | 20240715 | 145800 | 8028881400 | 65100 | 65300 | 65300 | 65100 | 377 |
| 225 | 20240715 | 145700 | 8004293800 | 65300 | 65000 | 65300 | 65000 | 231 |
| 226 | 20240715 | 145600 | 7989231900 | 65000 | 64900 | 65000 | 64900 | 23 |
| 227 | 20240715 | 145500 | 7987737300 | 65000 | 64900 | 65000 | 64900 | 126 |
| 228 | 20240715 | 145400 | 7979559800 | 64900 | 64900 | 65000 | 64900 | 218 |
| 229 | 20240715 | 145300 | 7965409500 | 64900 | 65000 | 65100 | 64900 | 367 |
| 230 | 20240715 | 145200 | 7941557100 | 65100 | 65200 | 65200 | 65100 | 154 |
| 231 | 20240715 | 145100 | 7931530500 | 65300 | 65500 | 65500 | 65100 | 294 |
| 232 | 20240715 | 145000 | 7912356400 | 65400 | 65400 | 65500 | 65300 | 1062 |
| 233 | 20240715 | 144900 | 7842902500 | 65300 | 65200 | 65300 | 65200 | 297 |
| 234 | 20240715 | 144800 | 7823520400 | 65400 | 65200 | 65400 | 65100 | 1896 |
| 235 | 20240715 | 144700 | 7699810500 | 65200 | 65200 | 65400 | 65200 | 593 |
| 236 | 20240715 | 144600 | 7661093900 | 65200 | 64900 | 65200 | 64700 | 1256 |
| 237 | 20240715 | 144500 | 7579571200 | 64900 | 65000 | 65100 | 64800 | 608 |
| 238 | 20240715 | 144400 | 7540071500 | 65000 | 65100 | 65300 | 65000 | 486 |
| 239 | 20240715 | 144300 | 7508440300 | 65100 | 65400 | 65500 | 65100 | 939 |
| 240 | 20240715 | 144200 | 7447174300 | 65500 | 65700 | 65700 | 65300 | 392 |
| 241 | 20240715 | 144100 | 7421513900 | 65500 | 65700 | 65700 | 65500 | 1396 |
| 242 | 20240715 | 144000 | 7329938000 | 65700 | 66300 | 66400 | 65600 | 1816 |
| 243 | 20240715 | 143900 | 7210272600 | 66300 | 66300 | 66500 | 66000 | 822 |
| 244 | 20240715 | 143800 | 7155783100 | 66000 | 65900 | 66800 | 65600 | 4298 |
| 245 | 20240715 | 143700 | 6871186200 | 65900 | 65400 | 66000 | 65300 | 4074 |
| 246 | 20240715 | 143600 | 6603220200 | 65300 | 65200 | 65600 | 65100 | 2122 |
| 247 | 20240715 | 143500 | 6464486000 | 65000 | 65000 | 65400 | 64800 | 2408 |
| 248 | 20240715 | 143400 | 6307569500 | 64800 | 64700 | 65000 | 64500 | 1886 |
| 249 | 20240715 | 143300 | 6185353400 | 64800 | 64700 | 64800 | 64600 | 561 |
| 250 | 20240715 | 143200 | 6149055500 | 64700 | 64700 | 64800 | 64500 | 1004 |
| 251 | 20240715 | 143100 | 6084156100 | 64700 | 64600 | 64900 | 64600 | 2480 |
| 252 | 20240715 | 143000 | 5923547300 | 64800 | 63700 | 64800 | 63700 | 3692 |
| 253 | 20240715 | 142900 | 5686092300 | 63700 | 63500 | 63700 | 63400 | 727 |
| 254 | 20240715 | 142800 | 5639928700 | 63400 | 63400 | 63400 | 63400 | 58 |
| 255 | 20240715 | 142700 | 5636251500 | 63400 | 63400 | 63500 | 63400 | 75 |
| 256 | 20240715 | 142600 | 5631496200 | 63400 | 63400 | 63400 | 63400 | 40 |
| 257 | 20240715 | 142500 | 5628960200 | 63400 | 63400 | 63400 | 63400 | 58 |
| 258 | 20240715 | 142400 | 5625283000 | 63400 | 63500 | 63500 | 63300 | 277 |
| 259 | 20240715 | 142300 | 5607721300 | 63400 | 63500 | 63500 | 63400 | 198 |
| 260 | 20240715 | 142200 | 5595166700 | 63500 | 63400 | 63500 | 63400 | 188 |
| 261 | 20240715 | 142100 | 5583234500 | 63500 | 63600 | 63600 | 63500 | 383 |
| 262 | 20240715 | 142000 | 5558901700 | 63600 | 63600 | 63600 | 63600 | 43 |
| 263 | 20240715 | 141900 | 5556166900 | 63800 | 63600 | 63800 | 63600 | 114 |
| 264 | 20240715 | 141800 | 5548913800 | 63700 | 63800 | 63800 | 63600 | 177 |
| 265 | 20240715 | 141700 | 5537639300 | 63700 | 63800 | 63800 | 63700 | 15 |
| 266 | 20240715 | 141600 | 5536682800 | 63700 | 63700 | 63700 | 63700 | 55 |
| 267 | 20240715 | 141500 | 5533179300 | 63800 | 63900 | 63900 | 63800 | 1029 |
| 268 | 20240715 | 141400 | 5467450500 | 63900 | 63800 | 63900 | 63800 | 363 |
| 269 | 20240715 | 141300 | 5444256100 | 63900 | 63900 | 63900 | 63800 | 90 |
| 270 | 20240715 | 141200 | 5438507900 | 63800 | 63800 | 63900 | 63600 | 1106 |
| 271 | 20240715 | 141100 | 5368035800 | 63600 | 63800 | 63800 | 63600 | 762 |
| 272 | 20240715 | 141000 | 5319510300 | 63700 | 63500 | 63700 | 63500 | 46 |
| 273 | 20240715 | 140900 | 5316581800 | 63400 | 63600 | 63800 | 63400 | 321 |
| 274 | 20240715 | 140800 | 5296170100 | 63600 | 63700 | 63800 | 63600 | 268 |
| 275 | 20240715 | 140700 | 5279099400 | 63700 | 63800 | 63900 | 63700 | 198 |
| 276 | 20240715 | 140600 | 5266476500 | 63800 | 63800 | 63900 | 63800 | 135 |
| 277 | 20240715 | 140500 | 5257853600 | 63700 | 63500 | 63700 | 63500 | 190 |
| 278 | 20240715 | 140400 | 5245769700 | 63500 | 63500 | 63500 | 63400 | 349 |
| 279 | 20240715 | 140300 | 5223612000 | 63500 | 63700 | 63700 | 63500 | 65 |
| 280 | 20240715 | 140200 | 5219476400 | 63800 | 63800 | 63800 | 63600 | 1078 |
| 281 | 20240715 | 140100 | 5150713600 | 63800 | 63700 | 63800 | 63600 | 285 |
| 282 | 20240715 | 140000 | 5132554400 | 63800 | 63900 | 63900 | 63600 | 485 |
| 283 | 20240715 | 135900 | 5101649000 | 63800 | 63400 | 63800 | 63400 | 1095 |
| 284 | 20240715 | 135800 | 5031947200 | 63400 | 63400 | 63400 | 63400 | 58 |
| 285 | 20240715 | 135700 | 5028270000 | 63400 | 63300 | 63400 | 63300 | 300 |
| 286 | 20240715 | 135600 | 5009277900 | 63300 | 63300 | 63300 | 63300 | 35 |
| 287 | 20240715 | 135500 | 5007062400 | 63300 | 63400 | 63400 | 62900 | 478 |
| 288 | 20240715 | 135400 | 4976969100 | 63300 | 63300 | 63400 | 63300 | 171 |
| 289 | 20240715 | 135300 | 4966140000 | 63000 | 63000 | 63000 | 63000 | 0 |
| 290 | 20240715 | 135200 | 4966140000 | 63000 | 63000 | 63200 | 62900 | 458 |
| 291 | 20240715 | 135100 | 4937272900 | 63000 | 63200 | 63300 | 63000 | 602 |
| 292 | 20240715 | 135000 | 4899187800 | 63300 | 63100 | 63300 | 63100 | 616 |
| 293 | 20240715 | 134900 | 4860250900 | 63100 | 63000 | 63100 | 63000 | 404 |
| 294 | 20240715 | 134800 | 4834763300 | 63000 | 62900 | 63100 | 62900 | 593 |
| 295 | 20240715 | 134700 | 4797404200 | 63000 | 62800 | 63000 | 62800 | 35 |
| 296 | 20240715 | 134600 | 4795202700 | 62900 | 62900 | 62900 | 62900 | 0 |
| 297 | 20240715 | 134500 | 4795202700 | 62900 | 62800 | 62900 | 62800 | 337 |
| 298 | 20240715 | 134400 | 4774035400 | 62900 | 62700 | 62900 | 62700 | 290 |
| 299 | 20240715 | 134300 | 4755848500 | 62900 | 62900 | 62900 | 62900 | 3 |
| 300 | 20240715 | 134200 | 4755659800 | 62900 | 62700 | 62900 | 62600 | 1615 |
| 301 | 20240715 | 134100 | 4654260600 | 62600 | 62600 | 62600 | 62600 | 14 |
| 302 | 20240715 | 134000 | 4653384200 | 62400 | 62600 | 62600 | 62400 | 160 |
| 303 | 20240715 | 133900 | 4643385200 | 62600 | 62600 | 62600 | 62600 | 27 |
| 304 | 20240715 | 133800 | 4641695000 | 62800 | 62500 | 62800 | 62500 | 401 |
| 305 | 20240715 | 133700 | 4616592500 | 62500 | 62500 | 62500 | 62400 | 92 |
| 306 | 20240715 | 133600 | 4610845500 | 62600 | 63100 | 63100 | 62400 | 1795 |
| 307 | 20240715 | 133500 | 4497946000 | 63100 | 63100 | 63100 | 63100 | 21 |
| 308 | 20240715 | 133400 | 4496620900 | 63100 | 63100 | 63100 | 63100 | 0 |
| 309 | 20240715 | 133300 | 4496620900 | 63100 | 63200 | 63200 | 63100 | 31 |
| 310 | 20240715 | 133200 | 4494664500 | 63100 | 63200 | 63200 | 63100 | 8 |
| 311 | 20240715 | 133100 | 4494159300 | 63200 | 63000 | 63200 | 63000 | 28 |
| 312 | 20240715 | 133000 | 4492392800 | 63100 | 63100 | 63100 | 63100 | 64 |
| 313 | 20240715 | 132900 | 4488354400 | 63000 | 63400 | 63400 | 63000 | 394 |
| 314 | 20240715 | 132800 | 4463448100 | 63400 | 63300 | 63400 | 63100 | 163 |
| 315 | 20240715 | 132700 | 4453132000 | 63200 | 63300 | 63300 | 63200 | 66 |
| 316 | 20240715 | 132600 | 4448960700 | 63200 | 63200 | 63200 | 63200 | 4 |
| 317 | 20240715 | 132500 | 4448707900 | 63300 | 63300 | 63300 | 63000 | 390 |
| 318 | 20240715 | 132400 | 4424057600 | 63300 | 63200 | 63300 | 63200 | 112 |
| 319 | 20240715 | 132300 | 4416972200 | 63200 | 63000 | 63200 | 63000 | 143 |
| 320 | 20240715 | 132200 | 4407948000 | 63000 | 63000 | 63000 | 63000 | 0 |
| 321 | 20240715 | 132100 | 4407948000 | 63000 | 63000 | 63000 | 63000 | 2 |
| 322 | 20240715 | 132000 | 4407822000 | 63000 | 62800 | 63000 | 62800 | 48 |
| 323 | 20240715 | 131900 | 4404803100 | 62900 | 63000 | 63000 | 62900 | 272 |
| 324 | 20240715 | 131800 | 4387687700 | 62900 | 62900 | 62900 | 62900 | 3 |
| 325 | 20240715 | 131700 | 4387499000 | 62900 | 63000 | 63000 | 62900 | 151 |
| 326 | 20240715 | 131600 | 4377999000 | 63100 | 63100 | 63200 | 63000 | 934 |
| 327 | 20240715 | 131500 | 4319063000 | 63100 | 63100 | 63200 | 63100 | 261 |
| 328 | 20240715 | 131400 | 4302592300 | 63000 | 62700 | 63000 | 62700 | 485 |
| 329 | 20240715 | 131300 | 4272101000 | 62700 | 62800 | 62800 | 62700 | 22 |
| 330 | 20240715 | 131200 | 4270721200 | 62800 | 62800 | 62800 | 62800 | 89 |
| 331 | 20240715 | 131100 | 4265132000 | 62800 | 62800 | 62800 | 62800 | 17 |
| 332 | 20240715 | 131000 | 4264064400 | 62800 | 62800 | 62800 | 62800 | 26 |
| 333 | 20240715 | 130900 | 4262431600 | 62700 | 62800 | 62800 | 62700 | 16 |
| 334 | 20240715 | 130800 | 4261427100 | 62800 | 62800 | 62800 | 62800 | 17 |
| 335 | 20240715 | 130700 | 4260359500 | 62800 | 62800 | 62800 | 62800 | 5 |
| 336 | 20240715 | 130600 | 4260045500 | 62800 | 62800 | 62800 | 62700 | 91 |
| 337 | 20240715 | 130500 | 4254339200 | 62800 | 62800 | 62800 | 62800 | 22 |
| 338 | 20240715 | 130400 | 4252957600 | 62800 | 62800 | 62800 | 62800 | 25 |
| 339 | 20240715 | 130300 | 4251387600 | 62800 | 62800 | 62800 | 62800 | 1 |
| 340 | 20240715 | 130200 | 4251324800 | 62800 | 62800 | 62800 | 62700 | 16 |
| 341 | 20240715 | 130100 | 4250321300 | 62700 | 62700 | 62700 | 62700 | 0 |
| 342 | 20240715 | 130000 | 4250321300 | 62700 | 62700 | 62800 | 62600 | 27 |
| 343 | 20240715 | 125900 | 4248628900 | 62700 | 62700 | 62700 | 62600 | 157 |
| 344 | 20240715 | 125800 | 4238794400 | 62700 | 62800 | 62800 | 62700 | 154 |
| 345 | 20240715 | 125700 | 4229137100 | 62800 | 62800 | 62800 | 62800 | 4 |
| 346 | 20240715 | 125600 | 4228885900 | 62700 | 62700 | 62700 | 62700 | 0 |
| 347 | 20240715 | 125500 | 4228885900 | 62700 | 62700 | 62700 | 62700 | 5 |
| 348 | 20240715 | 125400 | 4228572400 | 62700 | 62700 | 62700 | 62700 | 25 |
| 349 | 20240715 | 125300 | 4227004900 | 62700 | 62700 | 62700 | 62700 | 61 |
| 350 | 20240715 | 125200 | 4223180200 | 62700 | 62600 | 62700 | 62600 | 16 |
| 351 | 20240715 | 125100 | 4222178500 | 62600 | 62600 | 62600 | 62600 | 0 |
| 352 | 20240715 | 125000 | 4222178500 | 62600 | 62700 | 62700 | 62600 | 94 |
| 353 | 20240715 | 124900 | 4216288100 | 62800 | 62800 | 62800 | 62800 | 13 |
| 354 | 20240715 | 124800 | 4215471700 | 62800 | 62700 | 62800 | 62700 | 66 |
| 355 | 20240715 | 124700 | 4211331100 | 62700 | 62800 | 62800 | 62700 | 149 |
| 356 | 20240715 | 124600 | 4201978400 | 62800 | 62900 | 62900 | 62800 | 31 |
| 357 | 20240715 | 124500 | 4200029400 | 62700 | 62800 | 62800 | 62700 | 30 |
| 358 | 20240715 | 124400 | 4198145900 | 62800 | 62900 | 62900 | 62800 | 121 |
| 359 | 20240715 | 124300 | 4190544300 | 63000 | 62900 | 63000 | 62900 | 42 |
| 360 | 20240715 | 124200 | 4187900400 | 62900 | 62900 | 62900 | 62900 | 1 |
| 361 | 20240715 | 124100 | 4187837500 | 62800 | 62900 | 63000 | 62800 | 172 |
| 362 | 20240715 | 124000 | 4177010200 | 62900 | 62800 | 62900 | 62800 | 64 |
| 363 | 20240715 | 123900 | 4172990500 | 62800 | 62800 | 62800 | 62700 | 21 |
| 364 | 20240715 | 123800 | 4171673500 | 62700 | 62900 | 63000 | 62700 | 394 |
| 365 | 20240715 | 123700 | 4146952600 | 62900 | 63000 | 63000 | 62900 | 184 |
| 366 | 20240715 | 123600 | 4135378000 | 62900 | 62900 | 62900 | 62800 | 79 |
| 367 | 20240715 | 123500 | 4130410900 | 62900 | 62800 | 62900 | 62800 | 47 |
| 368 | 20240715 | 123400 | 4127455200 | 62700 | 62800 | 62900 | 62700 | 57 |
| 369 | 20240715 | 123300 | 4123875200 | 62800 | 62800 | 62800 | 62800 | 5 |
| 370 | 20240715 | 123200 | 4123561200 | 62800 | 62700 | 62800 | 62600 | 23 |
| 371 | 20240715 | 123100 | 4122118400 | 62700 | 62700 | 62800 | 62700 | 120 |
| 372 | 20240715 | 123000 | 4114592600 | 62700 | 62600 | 62900 | 62600 | 37 |
| 373 | 20240715 | 122900 | 4112270800 | 62600 | 62600 | 62600 | 62600 | 25 |
| 374 | 20240715 | 122800 | 4110705800 | 62500 | 62500 | 62500 | 62500 | 0 |
| 375 | 20240715 | 122700 | 4110705800 | 62500 | 62600 | 62600 | 62500 | 3 |
| 376 | 20240715 | 122600 | 4110518100 | 62500 | 62600 | 62600 | 62500 | 34 |
| 377 | 20240715 | 122500 | 4108390700 | 62600 | 62600 | 62600 | 62600 | 2 |
| 378 | 20240715 | 122400 | 4108265500 | 62700 | 62800 | 62800 | 62700 | 72 |
| 379 | 20240715 | 122300 | 4103750800 | 62700 | 62700 | 62700 | 62700 | 10 |
| 380 | 20240715 | 122200 | 4103123800 | 62800 | 62600 | 62800 | 62600 | 22 |
| 381 | 20240715 | 122100 | 4101744500 | 62700 | 62700 | 62800 | 62700 | 54 |
| 382 | 20240715 | 122000 | 4098358100 | 62700 | 62800 | 62900 | 62700 | 43 |
| 383 | 20240715 | 121900 | 4095658300 | 63000 | 62900 | 63000 | 62800 | 48 |
| 384 | 20240715 | 121800 | 4092637400 | 62900 | 62900 | 62900 | 62900 | 1 |
| 385 | 20240715 | 121700 | 4092574500 | 62900 | 62900 | 62900 | 62900 | 59 |
| 386 | 20240715 | 121600 | 4088863400 | 63000 | 62600 | 63000 | 62600 | 1020 |
| 387 | 20240715 | 121500 | 4024677100 | 62500 | 62600 | 62600 | 62500 | 15 |
| 388 | 20240715 | 121400 | 4023738400 | 62600 | 62700 | 62700 | 62600 | 236 |
| 389 | 20240715 | 121300 | 4008943400 | 62700 | 62600 | 62700 | 62600 | 224 |
| 390 | 20240715 | 121200 | 3994920800 | 62600 | 62500 | 62600 | 62500 | 5 |
| 391 | 20240715 | 121100 | 3994607900 | 62600 | 62200 | 62600 | 62200 | 480 |
| 392 | 20240715 | 121000 | 3964727400 | 62200 | 62300 | 62300 | 62200 | 104 |
| 393 | 20240715 | 120900 | 3958250200 | 62400 | 62400 | 62400 | 62400 | 11 |
| 394 | 20240715 | 120800 | 3957563800 | 62400 | 62400 | 62400 | 62400 | 23 |
| 395 | 20240715 | 120700 | 3956128600 | 62400 | 62400 | 62400 | 62400 | 5 |
| 396 | 20240715 | 120600 | 3955816600 | 62400 | 62400 | 62400 | 62400 | 8 |
| 397 | 20240715 | 120500 | 3955317400 | 62300 | 62300 | 62300 | 62300 | 10 |
| 398 | 20240715 | 120400 | 3954694400 | 62200 | 62300 | 62300 | 62200 | 140 |
| 399 | 20240715 | 120300 | 3945975500 | 62300 | 62600 | 62600 | 62300 | 83 |
| 400 | 20240715 | 120200 | 3940788100 | 62500 | 62600 | 62600 | 62500 | 21 |
| 401 | 20240715 | 120100 | 3939474800 | 62600 | 62600 | 62600 | 62600 | 46 |
| 402 | 20240715 | 120000 | 3936595200 | 62600 | 62600 | 62600 | 62600 | 85 |
| 403 | 20240715 | 115900 | 3931274200 | 62600 | 62600 | 62600 | 62500 | 50 |
| 404 | 20240715 | 115800 | 3928144300 | 62600 | 62400 | 62600 | 62400 | 24 |
| 405 | 20240715 | 115700 | 3926643200 | 62500 | 62300 | 62500 | 62300 | 20 |
| 406 | 20240715 | 115600 | 3925395100 | 62300 | 62300 | 62300 | 62300 | 17 |
| 407 | 20240715 | 115500 | 3924336000 | 62300 | 62300 | 62300 | 62300 | 53 |
| 408 | 20240715 | 115400 | 3921034100 | 62300 | 62300 | 62300 | 62300 | 37 |
| 409 | 20240715 | 115300 | 3918729000 | 62300 | 62300 | 62300 | 62300 | 18 |
| 410 | 20240715 | 115200 | 3917607600 | 62300 | 62300 | 62300 | 62300 | 3 |
| 411 | 20240715 | 115100 | 3917420700 | 62200 | 62500 | 62500 | 62200 | 239 |
| 412 | 20240715 | 115000 | 3902531000 | 62500 | 62500 | 62500 | 62500 | 1 |
| 413 | 20240715 | 114900 | 3902468500 | 62500 | 62500 | 62500 | 62500 | 77 |
| 414 | 20240715 | 114800 | 3897656000 | 62500 | 62600 | 62600 | 62500 | 24 |
| 415 | 20240715 | 114700 | 3896154000 | 62600 | 62600 | 62600 | 62600 | 29 |
| 416 | 20240715 | 114600 | 3894338600 | 62700 | 62700 | 62700 | 62700 | 108 |
| 417 | 20240715 | 114500 | 3887567000 | 62600 | 62600 | 62600 | 62600 | 125 |
| 418 | 20240715 | 114400 | 3879742000 | 62600 | 62600 | 62600 | 62600 | 43 |
| 419 | 20240715 | 114300 | 3877050200 | 62500 | 62500 | 62500 | 62500 | 126 |
| 420 | 20240715 | 114200 | 3869175200 | 62400 | 62200 | 62400 | 62200 | 70 |
| 421 | 20240715 | 114100 | 3864813800 | 62000 | 62000 | 62000 | 62000 | 15 |
| 422 | 20240715 | 114000 | 3863883800 | 62100 | 62200 | 62200 | 62100 | 148 |
| 423 | 20240715 | 113900 | 3854691900 | 62200 | 62200 | 62200 | 62200 | 38 |
| 424 | 20240715 | 113800 | 3852328300 | 62200 | 62200 | 62200 | 62200 | 251 |
| 425 | 20240715 | 113700 | 3836716100 | 62300 | 62600 | 62600 | 62300 | 1067 |
| 426 | 20240715 | 113600 | 3770040200 | 62700 | 62700 | 62700 | 62700 | 5 |
| 427 | 20240715 | 113500 | 3769726700 | 62600 | 62600 | 62600 | 62600 | 62 |
| 428 | 20240715 | 113400 | 3765845500 | 62600 | 62700 | 62700 | 62600 | 438 |
| 429 | 20240715 | 113300 | 3738405500 | 62800 | 62800 | 62800 | 62700 | 128 |
| 430 | 20240715 | 113200 | 3730373800 | 62800 | 62800 | 62800 | 62800 | 9 |
| 431 | 20240715 | 113100 | 3729808600 | 62800 | 62800 | 62800 | 62800 | 68 |
| 432 | 20240715 | 113000 | 3725538200 | 62800 | 62800 | 62800 | 62800 | 80 |
| 433 | 20240715 | 112900 | 3720514200 | 62800 | 62900 | 63000 | 62700 | 166 |
| 434 | 20240715 | 112800 | 3710083200 | 62900 | 62600 | 62900 | 62600 | 300 |
| 435 | 20240715 | 112700 | 3691241300 | 62700 | 62600 | 62700 | 62600 | 199 |
| 436 | 20240715 | 112600 | 3678780000 | 62600 | 62600 | 62600 | 62600 | 14 |
| 437 | 20240715 | 112500 | 3677903600 | 62500 | 62500 | 62500 | 62500 | 75 |
| 438 | 20240715 | 112400 | 3673216100 | 62400 | 62500 | 62500 | 62400 | 27 |
| 439 | 20240715 | 112300 | 3671530600 | 62400 | 62800 | 62800 | 62400 | 327 |
| 440 | 20240715 | 112200 | 3651066200 | 62800 | 62800 | 62800 | 62800 | 180 |
| 441 | 20240715 | 112100 | 3639762200 | 62800 | 62800 | 62800 | 62800 | 66 |
| 442 | 20240715 | 112000 | 3635617400 | 62800 | 62600 | 62800 | 62600 | 211 |
| 443 | 20240715 | 111900 | 3622391800 | 62600 | 62500 | 62600 | 62500 | 166 |
| 444 | 20240715 | 111800 | 3612013800 | 62400 | 62400 | 62500 | 62400 | 59 |
| 445 | 20240715 | 111700 | 3608328200 | 62400 | 62300 | 62400 | 62300 | 41 |
| 446 | 20240715 | 111600 | 3605772100 | 62300 | 62300 | 62300 | 62300 | 16 |
| 447 | 20240715 | 111500 | 3604775300 | 62200 | 62200 | 62200 | 62200 | 5 |
| 448 | 20240715 | 111400 | 3604464300 | 62200 | 62300 | 62300 | 62100 | 54 |
| 449 | 20240715 | 111300 | 3601100700 | 62400 | 62200 | 62400 | 62200 | 66 |
| 450 | 20240715 | 111200 | 3596987600 | 62300 | 62300 | 62300 | 62300 | 6 |
| 451 | 20240715 | 111100 | 3596613800 | 62300 | 62300 | 62300 | 62000 | 262 |
| 452 | 20240715 | 111000 | 3580298900 | 62300 | 62300 | 62300 | 62300 | 2 |
| 453 | 20240715 | 110900 | 3580174300 | 62300 | 62200 | 62400 | 62100 | 1140 |
| 454 | 20240715 | 110800 | 3509139800 | 62000 | 62200 | 62200 | 62000 | 100 |
| 455 | 20240715 | 110700 | 3502937400 | 62200 | 62100 | 62200 | 62100 | 134 |
| 456 | 20240715 | 110600 | 3494610500 | 62200 | 62200 | 62200 | 62200 | 45 |
| 457 | 20240715 | 110500 | 3491811500 | 62100 | 62100 | 62100 | 62100 | 5 |
| 458 | 20240715 | 110400 | 3491501000 | 62100 | 62000 | 62200 | 62000 | 1205 |
| 459 | 20240715 | 110300 | 3416567700 | 62000 | 62000 | 62000 | 61900 | 20 |
| 460 | 20240715 | 110200 | 3415329400 | 62000 | 61800 | 62000 | 61700 | 268 |
| 461 | 20240715 | 110100 | 3398737900 | 61800 | 62000 | 62000 | 61800 | 116 |
| 462 | 20240715 | 110000 | 3391558200 | 62000 | 61900 | 62000 | 61900 | 14 |
| 463 | 20240715 | 105900 | 3390690900 | 61900 | 61900 | 61900 | 61900 | 56 |
| 464 | 20240715 | 105800 | 3387224500 | 61900 | 62000 | 62000 | 61900 | 9 |
| 465 | 20240715 | 105700 | 3386666600 | 62000 | 62100 | 62100 | 62000 | 131 |
| 466 | 20240715 | 105600 | 3378533400 | 62100 | 61800 | 62100 | 61800 | 633 |
| 467 | 20240715 | 105500 | 3339341700 | 61800 | 61900 | 61900 | 61800 | 82 |
| 468 | 20240715 | 105400 | 3334273600 | 61900 | 61900 | 61900 | 61900 | 20 |
| 469 | 20240715 | 105300 | 3333035600 | 61800 | 61800 | 61800 | 61800 | 5 |
| 470 | 20240715 | 105200 | 3332726600 | 61900 | 61900 | 62000 | 61900 | 73 |
| 471 | 20240715 | 105100 | 3328204800 | 61900 | 62000 | 62000 | 61900 | 103 |
| 472 | 20240715 | 105000 | 3321826600 | 62000 | 61800 | 62000 | 61700 | 140 |
| 473 | 20240715 | 104900 | 3313163200 | 61800 | 61700 | 61800 | 61700 | 125 |
| 474 | 20240715 | 104800 | 3305446200 | 61700 | 61700 | 61700 | 61700 | 4 |
| 475 | 20240715 | 104700 | 3305199400 | 61700 | 61700 | 61700 | 61600 | 30 |
| 476 | 20240715 | 104600 | 3303348600 | 61600 | 61500 | 61600 | 61500 | 42 |
| 477 | 20240715 | 104500 | 3300765400 | 61500 | 61500 | 61500 | 61500 | 109 |
| 478 | 20240715 | 104400 | 3294061900 | 61400 | 61400 | 61400 | 61400 | 27 |
| 479 | 20240715 | 104300 | 3292404100 | 61500 | 61400 | 61500 | 61400 | 61 |
| 480 | 20240715 | 104200 | 3288658100 | 61500 | 61500 | 61500 | 61500 | 2 |
| 481 | 20240715 | 104100 | 3288535100 | 61500 | 61500 | 61500 | 61300 | 53 |
| 482 | 20240715 | 104000 | 3285279200 | 61700 | 61400 | 61700 | 61400 | 81 |
| 483 | 20240715 | 103900 | 3280295500 | 61500 | 61800 | 61900 | 61500 | 966 |
| 484 | 20240715 | 103800 | 3220662900 | 61900 | 61700 | 61900 | 61700 | 314 |
| 485 | 20240715 | 103700 | 3201270400 | 61600 | 61400 | 61600 | 61400 | 39 |
| 486 | 20240715 | 103600 | 3198868200 | 61700 | 61300 | 61700 | 61300 | 634 |
| 487 | 20240715 | 103500 | 3159836400 | 61300 | 61300 | 61300 | 61300 | 0 |
| 488 | 20240715 | 103400 | 3159836400 | 61300 | 61300 | 61300 | 61300 | 13 |
| 489 | 20240715 | 103300 | 3159039500 | 61300 | 61300 | 61300 | 61300 | 19 |
| 490 | 20240715 | 103200 | 3157874800 | 61200 | 61200 | 61200 | 61100 | 40 |
| 491 | 20240715 | 103100 | 3155426900 | 61100 | 61100 | 61100 | 61100 | 90 |
| 492 | 20240715 | 103000 | 3149927900 | 61100 | 61200 | 61200 | 61100 | 128 |
| 493 | 20240715 | 102900 | 3142105300 | 61100 | 61100 | 61100 | 61100 | 5 |
| 494 | 20240715 | 102800 | 3141799800 | 61100 | 61200 | 61200 | 61100 | 2 |
| 495 | 20240715 | 102700 | 3141677500 | 61100 | 61100 | 61100 | 61100 | 41 |
| 496 | 20240715 | 102600 | 3139172400 | 61100 | 61200 | 61200 | 61100 | 96 |
| 497 | 20240715 | 102500 | 3133298300 | 61200 | 61200 | 61200 | 61200 | 3 |
| 498 | 20240715 | 102400 | 3133114700 | 61200 | 61300 | 61300 | 61200 | 916 |
| 499 | 20240715 | 102300 | 3077046600 | 61300 | 61400 | 61500 | 61300 | 1549 |
| 500 | 20240715 | 102200 | 2981936900 | 61400 | 61500 | 61500 | 61400 | 113 |
| 501 | 20240715 | 102100 | 2974988500 | 61400 | 61300 | 61500 | 61300 | 212 |
| 502 | 20240715 | 102000 | 2961976800 | 61300 | 61500 | 61500 | 61300 | 229 |
| 503 | 20240715 | 101900 | 2947908900 | 61500 | 61300 | 61500 | 61200 | 308 |
| 504 | 20240715 | 101800 | 2929004000 | 61300 | 61300 | 61300 | 61300 | 103 |
| 505 | 20240715 | 101700 | 2922690100 | 61300 | 61200 | 61300 | 61200 | 24 |
| 506 | 20240715 | 101600 | 2921220000 | 61200 | 61200 | 61200 | 61200 | 39 |
| 507 | 20240715 | 101500 | 2918833200 | 61200 | 61100 | 61200 | 61100 | 330 |
| 508 | 20240715 | 101400 | 2898639300 | 61100 | 61000 | 61100 | 60900 | 158 |
| 509 | 20240715 | 101300 | 2888998500 | 61000 | 61000 | 61000 | 61000 | 64 |
| 510 | 20240715 | 101200 | 2885094500 | 61000 | 60800 | 61000 | 60700 | 215 |
| 511 | 20240715 | 101100 | 2872036000 | 60700 | 60800 | 60800 | 60700 | 212 |
| 512 | 20240715 | 101000 | 2859166200 | 60700 | 60600 | 60700 | 60600 | 156 |
| 513 | 20240715 | 100900 | 2849710900 | 60700 | 61000 | 61000 | 60600 | 377 |
| 514 | 20240715 | 100800 | 2826824800 | 61000 | 61000 | 61000 | 60800 | 335 |
| 515 | 20240715 | 100700 | 2806406900 | 60800 | 60800 | 61000 | 60800 | 77 |
| 516 | 20240715 | 100600 | 2801714900 | 60800 | 60800 | 60800 | 60700 | 389 |
| 517 | 20240715 | 100500 | 2778096100 | 60700 | 60700 | 60700 | 60400 | 514 |
| 518 | 20240715 | 100400 | 2746916000 | 60700 | 60400 | 60700 | 60400 | 483 |
| 519 | 20240715 | 100300 | 2717675300 | 60400 | 60900 | 61200 | 60400 | 2496 |
| 520 | 20240715 | 100200 | 2566464700 | 61000 | 61000 | 61000 | 61000 | 163 |
| 521 | 20240715 | 100100 | 2556521700 | 61000 | 61100 | 61400 | 61000 | 202 |
| 522 | 20240715 | 100000 | 2544186200 | 61100 | 61400 | 61400 | 61100 | 255 |
| 523 | 20240715 | 095900 | 2528587400 | 61400 | 61300 | 61400 | 61300 | 155 |
| 524 | 20240715 | 095800 | 2519070700 | 61400 | 61000 | 61400 | 61000 | 175 |
| 525 | 20240715 | 095700 | 2508373200 | 60800 | 61200 | 61200 | 60800 | 2670 |
| 526 | 20240715 | 095600 | 2345434000 | 61200 | 61400 | 61400 | 61200 | 1202 |
| 527 | 20240715 | 095500 | 2271723100 | 61500 | 61700 | 61700 | 61500 | 486 |
| 528 | 20240715 | 095400 | 2241805200 | 61700 | 61900 | 61900 | 61700 | 446 |
| 529 | 20240715 | 095300 | 2214219900 | 61900 | 62000 | 62000 | 61900 | 2 |
| 530 | 20240715 | 095200 | 2214096000 | 62000 | 62000 | 62000 | 61900 | 115 |
| 531 | 20240715 | 095100 | 2206976000 | 62000 | 62000 | 62000 | 61900 | 22 |
| 532 | 20240715 | 095000 | 2205612900 | 61900 | 62000 | 62000 | 61900 | 26 |
| 533 | 20240715 | 094900 | 2204001100 | 61800 | 61800 | 61800 | 61800 | 5 |
| 534 | 20240715 | 094800 | 2203692100 | 61800 | 61800 | 61900 | 61800 | 397 |
| 535 | 20240715 | 094700 | 2179127600 | 61800 | 61600 | 61800 | 61600 | 106 |
| 536 | 20240715 | 094600 | 2172586800 | 61600 | 61700 | 61700 | 61600 | 34 |
| 537 | 20240715 | 094500 | 2170489200 | 61700 | 61700 | 61700 | 61700 | 118 |
| 538 | 20240715 | 094400 | 2163208600 | 61700 | 61700 | 61700 | 61600 | 25 |
| 539 | 20240715 | 094300 | 2161668200 | 61600 | 61500 | 61600 | 61400 | 296 |
| 540 | 20240715 | 094200 | 2143459000 | 61600 | 61400 | 61600 | 61400 | 82 |
| 541 | 20240715 | 094100 | 2138423600 | 61400 | 61500 | 61500 | 61300 | 1059 |
| 542 | 20240715 | 094000 | 2073391200 | 61500 | 61900 | 61900 | 61500 | 205 |
| 543 | 20240715 | 093900 | 2060779700 | 61600 | 61800 | 61900 | 61500 | 271 |
| 544 | 20240715 | 093800 | 2044039700 | 61800 | 61800 | 61800 | 61700 | 112 |
| 545 | 20240715 | 093700 | 2037123700 | 61800 | 61600 | 61800 | 61600 | 68 |
| 546 | 20240715 | 093600 | 2032928000 | 61600 | 61700 | 61700 | 61500 | 772 |
| 547 | 20240715 | 093500 | 1985337800 | 61700 | 62000 | 62000 | 61700 | 274 |
| 548 | 20240715 | 093400 | 1968380400 | 62000 | 61600 | 62000 | 61600 | 300 |
| 549 | 20240715 | 093300 | 1949802300 | 61700 | 61700 | 61700 | 61600 | 329 |
| 550 | 20240715 | 093200 | 1929506400 | 61700 | 61500 | 61700 | 61500 | 121 |
| 551 | 20240715 | 093100 | 1922050200 | 61400 | 61300 | 61500 | 61100 | 647 |
| 552 | 20240715 | 093000 | 1882388000 | 61300 | 61500 | 61500 | 61200 | 624 |
| 553 | 20240715 | 092900 | 1844123700 | 61400 | 61600 | 61800 | 61400 | 2109 |
| 554 | 20240715 | 092800 | 1714374700 | 61500 | 61800 | 61800 | 61400 | 3326 |
| 555 | 20240715 | 092700 | 1509676900 | 61800 | 62200 | 62200 | 61800 | 2450 |
| 556 | 20240715 | 092600 | 1357675500 | 62200 | 62300 | 62300 | 62200 | 334 |
| 557 | 20240715 | 092500 | 1336891500 | 62300 | 62500 | 62500 | 62300 | 510 |
| 558 | 20240715 | 092400 | 1305094000 | 62500 | 62600 | 62800 | 62500 | 572 |
| 559 | 20240715 | 092300 | 1269311400 | 62800 | 62700 | 62800 | 62600 | 392 |
| 560 | 20240715 | 092200 | 1244752100 | 62700 | 62900 | 62900 | 62700 | 285 |
| 561 | 20240715 | 092100 | 1226854700 | 62900 | 62900 | 62900 | 62900 | 271 |
| 562 | 20240715 | 092000 | 1209808800 | 62900 | 63700 | 63700 | 62900 | 630 |
| 563 | 20240715 | 091900 | 1169970700 | 63700 | 63200 | 63800 | 63200 | 806 |
| 564 | 20240715 | 091800 | 1118728000 | 63800 | 62800 | 63800 | 62800 | 930 |
| 565 | 20240715 | 091700 | 1059663100 | 63100 | 62500 | 63100 | 62500 | 777 |
| 566 | 20240715 | 091600 | 1010712800 | 62600 | 62700 | 63000 | 62500 | 750 |
| 567 | 20240715 | 091500 | 963718600 | 62900 | 62600 | 62900 | 62500 | 420 |
| 568 | 20240715 | 091400 | 937407400 | 62600 | 63500 | 63500 | 62500 | 1920 |
| 569 | 20240715 | 091300 | 816815200 | 63600 | 63600 | 63900 | 63600 | 1424 |
| 570 | 20240715 | 091200 | 725942600 | 63500 | 63400 | 63600 | 63300 | 577 |
| 571 | 20240715 | 091100 | 689320300 | 63300 | 63000 | 63300 | 63000 | 378 |
| 572 | 20240715 | 091000 | 665470900 | 63000 | 63100 | 63200 | 63000 | 373 |
| 573 | 20240715 | 090900 | 641936000 | 63100 | 63100 | 63100 | 63000 | 362 |
| 574 | 20240715 | 090800 | 619107200 | 63000 | 63000 | 63100 | 63000 | 266 |
| 575 | 20240715 | 090700 | 602348100 | 63000 | 62900 | 63000 | 62500 | 558 |
| 576 | 20240715 | 090600 | 567344400 | 62500 | 62400 | 62800 | 62200 | 1126 |
| 577 | 20240715 | 090500 | 496948000 | 62300 | 62200 | 62700 | 62200 | 203 |
| 578 | 20240715 | 090400 | 484313700 | 62200 | 62100 | 62500 | 62100 | 473 |
| 579 | 20240715 | 090300 | 454886800 | 62100 | 62500 | 63000 | 62000 | 1291 |
| 580 | 20240715 | 090200 | 374238000 | 62500 | 62000 | 62600 | 62000 | 936 |
| 581 | 20240715 | 090100 | 316073500 | 61800 | 62500 | 62600 | 61800 | 1752 |
| 582 | 20240715 | 090000 | 207076800 | 62400 | 63000 | 63200 | 62300 | 3038 |