36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 202800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 3 | 20240719 | 202700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 4 | 20240719 | 202600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 5 | 20240719 | 202500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 6 | 20240719 | 202400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 7 | 20240719 | 202300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 8 | 20240719 | 202200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 9 | 20240719 | 202100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 10 | 20240719 | 202000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 11 | 20240719 | 201900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 12 | 20240719 | 201800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 13 | 20240719 | 201700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 14 | 20240719 | 201600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 15 | 20240719 | 201500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 16 | 20240719 | 201400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 17 | 20240719 | 201300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 18 | 20240719 | 201200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 19 | 20240719 | 201100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 20 | 20240719 | 201000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 21 | 20240719 | 200900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 22 | 20240719 | 200800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 23 | 20240719 | 200700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 24 | 20240719 | 200600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 25 | 20240719 | 200500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 26 | 20240719 | 200400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 27 | 20240719 | 200300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 28 | 20240719 | 200200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 29 | 20240719 | 200100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 30 | 20240719 | 200000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 31 | 20240719 | 195900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 32 | 20240719 | 195800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 33 | 20240719 | 195700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 34 | 20240719 | 195600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 35 | 20240719 | 195500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 36 | 20240719 | 195400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 37 | 20240719 | 195300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 38 | 20240719 | 195200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 39 | 20240719 | 195100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 40 | 20240719 | 195000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 41 | 20240719 | 194900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 42 | 20240719 | 194800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 43 | 20240719 | 194700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 44 | 20240719 | 194600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 45 | 20240719 | 194500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 46 | 20240719 | 194400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 47 | 20240719 | 194300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 48 | 20240719 | 194200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 49 | 20240719 | 194100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 50 | 20240719 | 194000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 51 | 20240719 | 193900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 52 | 20240719 | 193800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 53 | 20240719 | 193700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 54 | 20240719 | 193600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 55 | 20240719 | 193500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 56 | 20240719 | 193400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 57 | 20240719 | 193300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 58 | 20240719 | 193200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 59 | 20240719 | 193100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 60 | 20240719 | 193000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 61 | 20240719 | 192900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 62 | 20240719 | 192800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 63 | 20240719 | 192700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 64 | 20240719 | 192600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 65 | 20240719 | 192500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 66 | 20240719 | 192400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 67 | 20240719 | 192300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 68 | 20240719 | 192200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 69 | 20240719 | 192100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 70 | 20240719 | 192000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 71 | 20240719 | 191900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 72 | 20240719 | 191800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 73 | 20240719 | 191700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 74 | 20240719 | 191600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 75 | 20240719 | 191500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 76 | 20240719 | 191400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 77 | 20240719 | 191300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 78 | 20240719 | 191200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 79 | 20240719 | 191100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 80 | 20240719 | 191000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 81 | 20240719 | 190900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 82 | 20240719 | 190800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 83 | 20240719 | 190700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 84 | 20240719 | 190600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 85 | 20240719 | 190500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 86 | 20240719 | 190400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 87 | 20240719 | 190300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 88 | 20240719 | 190200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 89 | 20240719 | 190100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 90 | 20240719 | 190000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 91 | 20240719 | 185900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 92 | 20240719 | 185800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 93 | 20240719 | 185700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 94 | 20240719 | 185600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 95 | 20240719 | 185500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 96 | 20240719 | 185400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 97 | 20240719 | 185300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 98 | 20240719 | 185200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 99 | 20240719 | 185100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 100 | 20240719 | 185000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 101 | 20240719 | 184900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 102 | 20240719 | 184800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 103 | 20240719 | 184700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 104 | 20240719 | 184600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 105 | 20240719 | 184500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 106 | 20240719 | 184400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 107 | 20240719 | 184300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 108 | 20240719 | 184200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 109 | 20240719 | 184100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 110 | 20240719 | 184000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 111 | 20240719 | 183900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 112 | 20240719 | 183800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 113 | 20240719 | 183700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 114 | 20240719 | 183600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 115 | 20240719 | 183500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 116 | 20240719 | 183400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 117 | 20240719 | 183300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 118 | 20240719 | 183200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 119 | 20240719 | 183100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 120 | 20240719 | 183000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 121 | 20240719 | 182900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 122 | 20240719 | 182800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 123 | 20240719 | 182700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 124 | 20240719 | 182600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 125 | 20240719 | 182500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 126 | 20240719 | 182400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 127 | 20240719 | 182300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 128 | 20240719 | 182200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 129 | 20240719 | 182100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 130 | 20240719 | 182000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 131 | 20240719 | 181900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 132 | 20240719 | 181800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 133 | 20240719 | 181700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 134 | 20240719 | 181600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 135 | 20240719 | 181500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 136 | 20240719 | 181400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 137 | 20240719 | 181300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 138 | 20240719 | 181200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 139 | 20240719 | 181100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 140 | 20240719 | 181000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 141 | 20240719 | 180900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 142 | 20240719 | 180800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 143 | 20240719 | 180700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 144 | 20240719 | 180600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 145 | 20240719 | 180500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 146 | 20240719 | 180400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 147 | 20240719 | 180300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 148 | 20240719 | 180200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 149 | 20240719 | 180100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 150 | 20240719 | 180000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 151 | 20240719 | 175900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 152 | 20240719 | 175800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 153 | 20240719 | 175700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 154 | 20240719 | 175600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 155 | 20240719 | 175500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 156 | 20240719 | 175400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 157 | 20240719 | 175300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 158 | 20240719 | 175200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 159 | 20240719 | 175100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 160 | 20240719 | 175000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 161 | 20240719 | 174900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 162 | 20240719 | 174800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 163 | 20240719 | 174700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 164 | 20240719 | 174600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 165 | 20240719 | 174500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 166 | 20240719 | 174400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 167 | 20240719 | 174300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 168 | 20240719 | 174200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 169 | 20240719 | 174100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 170 | 20240719 | 174000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 171 | 20240719 | 173900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 172 | 20240719 | 173800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 173 | 20240719 | 173700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 174 | 20240719 | 173600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 175 | 20240719 | 173500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 176 | 20240719 | 173400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 177 | 20240719 | 173300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 178 | 20240719 | 173200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 179 | 20240719 | 173100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 180 | 20240719 | 173000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 181 | 20240719 | 172900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 182 | 20240719 | 172800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 183 | 20240719 | 172700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 184 | 20240719 | 172600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 185 | 20240719 | 172500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 186 | 20240719 | 172400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 187 | 20240719 | 172300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 188 | 20240719 | 172200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 189 | 20240719 | 172100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 190 | 20240719 | 172000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 191 | 20240719 | 171900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 192 | 20240719 | 171800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 193 | 20240719 | 171700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 194 | 20240719 | 171600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 195 | 20240719 | 171500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 196 | 20240719 | 171400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 197 | 20240719 | 171300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 198 | 20240719 | 171200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 199 | 20240719 | 171100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 200 | 20240719 | 171000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 201 | 20240719 | 170900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 202 | 20240719 | 170800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 203 | 20240719 | 170700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 204 | 20240719 | 170600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 205 | 20240719 | 170500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 206 | 20240719 | 170400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 207 | 20240719 | 170300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 208 | 20240719 | 170200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 209 | 20240719 | 170100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 210 | 20240719 | 170000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 211 | 20240719 | 165900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 212 | 20240719 | 165800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 213 | 20240719 | 165700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 214 | 20240719 | 165600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 215 | 20240719 | 165500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 216 | 20240719 | 165400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 217 | 20240719 | 165300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 218 | 20240719 | 165200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 219 | 20240719 | 165100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 220 | 20240719 | 165000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 221 | 20240719 | 164900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 222 | 20240719 | 164800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 223 | 20240719 | 164700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 224 | 20240719 | 164600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 225 | 20240719 | 164500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 226 | 20240719 | 164400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 227 | 20240719 | 164300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 228 | 20240719 | 164200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 229 | 20240719 | 164100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 230 | 20240719 | 164000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 231 | 20240719 | 163900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 232 | 20240719 | 163800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 233 | 20240719 | 163700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 234 | 20240719 | 163600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 235 | 20240719 | 163500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 236 | 20240719 | 163400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 237 | 20240719 | 163300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 238 | 20240719 | 163200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 239 | 20240719 | 163100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 240 | 20240719 | 163000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 241 | 20240719 | 162900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 242 | 20240719 | 162800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 243 | 20240719 | 162700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 244 | 20240719 | 162600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 245 | 20240719 | 162500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 246 | 20240719 | 162400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 247 | 20240719 | 162300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 248 | 20240719 | 162200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 249 | 20240719 | 162100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 250 | 20240719 | 162000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 251 | 20240719 | 161900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 252 | 20240719 | 161800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 253 | 20240719 | 161700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 254 | 20240719 | 161600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 255 | 20240719 | 161500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 256 | 20240719 | 161400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 257 | 20240719 | 161300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 258 | 20240719 | 161200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 259 | 20240719 | 161100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 260 | 20240719 | 161000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 261 | 20240719 | 160900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 262 | 20240719 | 160800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 263 | 20240719 | 160700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 264 | 20240719 | 160600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 265 | 20240719 | 160500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 266 | 20240719 | 160400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 267 | 20240719 | 160300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 268 | 20240719 | 160200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 269 | 20240719 | 160100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 270 | 20240719 | 160000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 271 | 20240719 | 155900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 272 | 20240719 | 155800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 273 | 20240719 | 155700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 274 | 20240719 | 155600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 275 | 20240719 | 155500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 276 | 20240719 | 155400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 277 | 20240719 | 155300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 278 | 20240719 | 155200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 279 | 20240719 | 155100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 280 | 20240719 | 155000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 281 | 20240719 | 154900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 282 | 20240719 | 154800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 283 | 20240719 | 154700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 284 | 20240719 | 154600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 285 | 20240719 | 154500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 286 | 20240719 | 154400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 287 | 20240719 | 154300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 288 | 20240719 | 154200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 289 | 20240719 | 154100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 290 | 20240719 | 154000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 291 | 20240719 | 153900 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 292 | 20240719 | 153800 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 293 | 20240719 | 153700 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 294 | 20240719 | 153600 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 295 | 20240719 | 153500 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 296 | 20240719 | 153400 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 297 | 20240719 | 153300 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 298 | 20240719 | 153200 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 299 | 20240719 | 153100 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 0 |
| 300 | 20240719 | 153000 | 5293042900 | 52400 | 52400 | 52400 | 52400 | 1651 |
| 301 | 20240719 | 152900 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 302 | 20240719 | 152800 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 303 | 20240719 | 152700 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 304 | 20240719 | 152600 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 305 | 20240719 | 152500 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 306 | 20240719 | 152400 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 307 | 20240719 | 152300 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 308 | 20240719 | 152200 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 309 | 20240719 | 152100 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 310 | 20240719 | 152000 | 5206530500 | 52700 | 52700 | 52700 | 52700 | 0 |
| 311 | 20240719 | 151900 | 5206530500 | 52700 | 52600 | 52700 | 52600 | 937 |
| 312 | 20240719 | 151800 | 5157193400 | 52600 | 52600 | 52600 | 52600 | 910 |
| 313 | 20240719 | 151700 | 5109327400 | 52600 | 52700 | 52700 | 52600 | 357 |
| 314 | 20240719 | 151600 | 5090548500 | 52700 | 52600 | 52700 | 52600 | 553 |
| 315 | 20240719 | 151500 | 5061438800 | 52600 | 52600 | 52700 | 52500 | 857 |
| 316 | 20240719 | 151400 | 5016360500 | 52700 | 52600 | 52700 | 52600 | 930 |
| 317 | 20240719 | 151300 | 4967418600 | 52600 | 52700 | 52700 | 52600 | 428 |
| 318 | 20240719 | 151200 | 4944904100 | 52700 | 52700 | 52700 | 52600 | 267 |
| 319 | 20240719 | 151100 | 4930838700 | 52600 | 52600 | 52700 | 52500 | 491 |
| 320 | 20240719 | 151000 | 4905010800 | 52600 | 52600 | 52600 | 52500 | 20 |
| 321 | 20240719 | 150900 | 4903958900 | 52600 | 52600 | 52600 | 52600 | 356 |
| 322 | 20240719 | 150800 | 4885233300 | 52500 | 52500 | 52600 | 52500 | 292 |
| 323 | 20240719 | 150700 | 4869892800 | 52500 | 52400 | 52500 | 52400 | 371 |
| 324 | 20240719 | 150600 | 4850450600 | 52500 | 52500 | 52500 | 52500 | 16 |
| 325 | 20240719 | 150500 | 4849610600 | 52500 | 52500 | 52500 | 52400 | 162 |
| 326 | 20240719 | 150400 | 4841115700 | 52500 | 52500 | 52500 | 52400 | 251 |
| 327 | 20240719 | 150300 | 4827938400 | 52500 | 52600 | 52600 | 52500 | 12 |
| 328 | 20240719 | 150200 | 4827308100 | 52500 | 52500 | 52600 | 52500 | 458 |
| 329 | 20240719 | 150100 | 4803222800 | 52600 | 52600 | 52600 | 52600 | 226 |
| 330 | 20240719 | 150000 | 4791335200 | 52600 | 52200 | 52600 | 52200 | 1231 |
| 331 | 20240719 | 145900 | 4726670500 | 52200 | 52300 | 52300 | 52200 | 120 |
| 332 | 20240719 | 145800 | 4720405400 | 52300 | 52300 | 52400 | 52100 | 304 |
| 333 | 20240719 | 145700 | 4704489600 | 52300 | 52200 | 52400 | 52200 | 119 |
| 334 | 20240719 | 145600 | 4698273800 | 52100 | 52300 | 52300 | 52100 | 228 |
| 335 | 20240719 | 145500 | 4686351900 | 52400 | 52400 | 52400 | 52200 | 10 |
| 336 | 20240719 | 145400 | 4685828800 | 52300 | 52200 | 52300 | 52200 | 168 |
| 337 | 20240719 | 145300 | 4677046800 | 52200 | 52300 | 52300 | 52200 | 108 |
| 338 | 20240719 | 145200 | 4671400000 | 52400 | 52300 | 52400 | 52200 | 294 |
| 339 | 20240719 | 145100 | 4656004600 | 52300 | 52200 | 52300 | 52200 | 196 |
| 340 | 20240719 | 145000 | 4645756000 | 52300 | 52500 | 52500 | 52300 | 390 |
| 341 | 20240719 | 144900 | 4625319000 | 52400 | 52400 | 52500 | 52400 | 134 |
| 342 | 20240719 | 144800 | 4618285200 | 52400 | 52300 | 52500 | 52300 | 1090 |
| 343 | 20240719 | 144700 | 4561159600 | 52300 | 52200 | 52300 | 52200 | 29 |
| 344 | 20240719 | 144600 | 4559644100 | 52300 | 52200 | 52300 | 52200 | 185 |
| 345 | 20240719 | 144500 | 4549969800 | 52300 | 52200 | 52300 | 52200 | 27 |
| 346 | 20240719 | 144400 | 4548559900 | 52200 | 52300 | 52300 | 52200 | 16 |
| 347 | 20240719 | 144300 | 4547724300 | 52200 | 52100 | 52300 | 52100 | 212 |
| 348 | 20240719 | 144200 | 4536638500 | 52200 | 52100 | 52300 | 52100 | 16 |
| 349 | 20240719 | 144100 | 4535803700 | 52000 | 52100 | 52300 | 52000 | 324 |
| 350 | 20240719 | 144000 | 4518942400 | 52100 | 52000 | 52100 | 52000 | 141 |
| 351 | 20240719 | 143900 | 4511600900 | 52000 | 52100 | 52100 | 52000 | 34 |
| 352 | 20240719 | 143800 | 4509831000 | 52300 | 52200 | 52300 | 52100 | 419 |
| 353 | 20240719 | 143700 | 4487935100 | 52300 | 52200 | 52300 | 52200 | 43 |
| 354 | 20240719 | 143600 | 4485686300 | 52200 | 52200 | 52300 | 52200 | 256 |
| 355 | 20240719 | 143500 | 4472302700 | 52200 | 52300 | 52300 | 52200 | 48 |
| 356 | 20240719 | 143400 | 4469795800 | 52300 | 52200 | 52300 | 52200 | 11 |
| 357 | 20240719 | 143300 | 4469221400 | 52200 | 52200 | 52300 | 52000 | 14 |
| 358 | 20240719 | 143200 | 4468490800 | 52200 | 52000 | 52200 | 52000 | 25 |
| 359 | 20240719 | 143100 | 4467187200 | 52200 | 52200 | 52200 | 52200 | 280 |
| 360 | 20240719 | 143000 | 4452571200 | 52100 | 52100 | 52200 | 52100 | 135 |
| 361 | 20240719 | 142900 | 4445535900 | 52100 | 52200 | 52200 | 52100 | 29 |
| 362 | 20240719 | 142800 | 4444023400 | 52100 | 52100 | 52100 | 52000 | 21 |
| 363 | 20240719 | 142700 | 4442929400 | 52100 | 52200 | 52200 | 52100 | 470 |
| 364 | 20240719 | 142600 | 4418440300 | 52200 | 52100 | 52200 | 52100 | 331 |
| 365 | 20240719 | 142500 | 4401173600 | 52100 | 52100 | 52200 | 52100 | 32 |
| 366 | 20240719 | 142400 | 4399504800 | 52100 | 52200 | 52200 | 52100 | 261 |
| 367 | 20240719 | 142300 | 4385886200 | 52200 | 52100 | 52200 | 52100 | 71 |
| 368 | 20240719 | 142200 | 4382185500 | 52200 | 52200 | 52300 | 52200 | 35 |
| 369 | 20240719 | 142100 | 4380356700 | 52300 | 52000 | 52300 | 52000 | 320 |
| 370 | 20240719 | 142000 | 4363664600 | 52100 | 52100 | 52100 | 52000 | 54 |
| 371 | 20240719 | 141900 | 4360852200 | 52000 | 52000 | 52100 | 52000 | 207 |
| 372 | 20240719 | 141800 | 4350068000 | 52000 | 52000 | 52100 | 52000 | 28 |
| 373 | 20240719 | 141700 | 4348610600 | 52100 | 51900 | 52100 | 51900 | 3846 |
| 374 | 20240719 | 141600 | 4148617500 | 52000 | 51900 | 52000 | 51900 | 221 |
| 375 | 20240719 | 141500 | 4137126000 | 51900 | 51900 | 51900 | 51900 | 68 |
| 376 | 20240719 | 141400 | 4133596800 | 52000 | 52000 | 52000 | 51900 | 313 |
| 377 | 20240719 | 141300 | 4117345100 | 51900 | 51900 | 52000 | 51900 | 19 |
| 378 | 20240719 | 141200 | 4116357600 | 51900 | 51900 | 52000 | 51900 | 212 |
| 379 | 20240719 | 141100 | 4105334800 | 51900 | 51900 | 52000 | 51900 | 65 |
| 380 | 20240719 | 141000 | 4101961100 | 51900 | 51900 | 51900 | 51900 | 13 |
| 381 | 20240719 | 140900 | 4101286400 | 51900 | 51800 | 51900 | 51800 | 89 |
| 382 | 20240719 | 140800 | 4096667700 | 51800 | 51800 | 51900 | 51800 | 23 |
| 383 | 20240719 | 140700 | 4095476100 | 51800 | 52000 | 52000 | 51800 | 394 |
| 384 | 20240719 | 140600 | 4075008100 | 51900 | 52000 | 52000 | 51900 | 29 |
| 385 | 20240719 | 140500 | 4073500500 | 52000 | 51900 | 52000 | 51900 | 119 |
| 386 | 20240719 | 140400 | 4067314200 | 51900 | 51800 | 51900 | 51800 | 115 |
| 387 | 20240719 | 140300 | 4061346700 | 51800 | 51800 | 51900 | 51800 | 50 |
| 388 | 20240719 | 140200 | 4058756600 | 51800 | 51700 | 51900 | 51700 | 213 |
| 389 | 20240719 | 140100 | 4047703400 | 51700 | 51700 | 51800 | 51700 | 133 |
| 390 | 20240719 | 140000 | 4040827200 | 51800 | 51800 | 51900 | 51700 | 345 |
| 391 | 20240719 | 135900 | 4022959900 | 51800 | 51800 | 51800 | 51800 | 26 |
| 392 | 20240719 | 135800 | 4021613100 | 51800 | 51800 | 51800 | 51800 | 51 |
| 393 | 20240719 | 135700 | 4018971300 | 51900 | 51800 | 51900 | 51800 | 253 |
| 394 | 20240719 | 135600 | 4005845800 | 51800 | 51900 | 51900 | 51800 | 123 |
| 395 | 20240719 | 135500 | 3999462500 | 51900 | 51900 | 52000 | 51900 | 251 |
| 396 | 20240719 | 135400 | 3986415500 | 52000 | 51900 | 52000 | 51900 | 61 |
| 397 | 20240719 | 135300 | 3983249400 | 51900 | 51900 | 51900 | 51900 | 15 |
| 398 | 20240719 | 135200 | 3982470900 | 51900 | 51900 | 51900 | 51800 | 55 |
| 399 | 20240719 | 135100 | 3979620300 | 51900 | 52200 | 52200 | 51800 | 1108 |
| 400 | 20240719 | 135000 | 3922074800 | 52200 | 52100 | 52200 | 52100 | 204 |
| 401 | 20240719 | 134900 | 3911426300 | 52100 | 52100 | 52200 | 52100 | 133 |
| 402 | 20240719 | 134800 | 3904496800 | 52100 | 51900 | 52200 | 51900 | 82 |
| 403 | 20240719 | 134700 | 3900226200 | 51900 | 51900 | 52000 | 51900 | 42 |
| 404 | 20240719 | 134600 | 3898044400 | 51900 | 51900 | 52200 | 51900 | 30 |
| 405 | 20240719 | 134500 | 3896487100 | 52200 | 51900 | 52200 | 51900 | 215 |
| 406 | 20240719 | 134400 | 3885270400 | 52300 | 51900 | 52300 | 51900 | 7 |
| 407 | 20240719 | 134300 | 3884906700 | 52300 | 52000 | 52300 | 51900 | 472 |
| 408 | 20240719 | 134200 | 3860330400 | 52000 | 52200 | 52200 | 52000 | 13 |
| 409 | 20240719 | 134100 | 3859654200 | 52000 | 52100 | 52200 | 52000 | 214 |
| 410 | 20240719 | 134000 | 3848487500 | 52100 | 52000 | 52100 | 51800 | 635 |
| 411 | 20240719 | 133900 | 3815576900 | 52000 | 52200 | 52200 | 52000 | 47 |
| 412 | 20240719 | 133800 | 3813129400 | 52100 | 52200 | 52200 | 52100 | 220 |
| 413 | 20240719 | 133700 | 3801647000 | 52200 | 52100 | 52200 | 52100 | 169 |
| 414 | 20240719 | 133600 | 3792841900 | 52100 | 52000 | 52200 | 52000 | 75 |
| 415 | 20240719 | 133500 | 3788933000 | 52000 | 51900 | 52100 | 51900 | 11 |
| 416 | 20240719 | 133400 | 3788361500 | 51900 | 51900 | 51900 | 51900 | 32 |
| 417 | 20240719 | 133300 | 3786700700 | 51900 | 51900 | 52200 | 51900 | 223 |
| 418 | 20240719 | 133200 | 3775086200 | 51900 | 51900 | 51900 | 51900 | 92 |
| 419 | 20240719 | 133100 | 3770311400 | 51900 | 51900 | 52100 | 51900 | 215 |
| 420 | 20240719 | 133000 | 3759115000 | 51900 | 51800 | 52100 | 51800 | 13 |
| 421 | 20240719 | 132900 | 3758440900 | 51800 | 51900 | 51900 | 51800 | 36 |
| 422 | 20240719 | 132800 | 3756575500 | 52100 | 51900 | 52100 | 51900 | 222 |
| 423 | 20240719 | 132700 | 3745015300 | 51900 | 52000 | 52000 | 51900 | 15 |
| 424 | 20240719 | 132600 | 3744235400 | 52000 | 52000 | 52100 | 52000 | 214 |
| 425 | 20240719 | 132500 | 3733087400 | 52000 | 52000 | 52000 | 52000 | 12 |
| 426 | 20240719 | 132400 | 3732463400 | 52000 | 52100 | 52100 | 52000 | 203 |
| 427 | 20240719 | 132300 | 3721887200 | 52000 | 52000 | 52000 | 52000 | 160 |
| 428 | 20240719 | 132200 | 3713567200 | 52200 | 52100 | 52200 | 52000 | 38 |
| 429 | 20240719 | 132100 | 3711588400 | 52100 | 52100 | 52200 | 52100 | 194 |
| 430 | 20240719 | 132000 | 3701480800 | 52000 | 52000 | 52100 | 52000 | 45 |
| 431 | 20240719 | 131900 | 3699138300 | 52000 | 51800 | 52000 | 51800 | 170 |
| 432 | 20240719 | 131800 | 3690309200 | 51900 | 51900 | 51900 | 51900 | 75 |
| 433 | 20240719 | 131700 | 3686416700 | 52000 | 51900 | 52000 | 51900 | 36 |
| 434 | 20240719 | 131600 | 3684548200 | 52100 | 51900 | 52100 | 51900 | 290 |
| 435 | 20240719 | 131500 | 3669458600 | 51900 | 51900 | 51900 | 51900 | 137 |
| 436 | 20240719 | 131400 | 3662348300 | 52000 | 52000 | 52000 | 52000 | 201 |
| 437 | 20240719 | 131300 | 3651896300 | 52000 | 51800 | 52000 | 51800 | 28 |
| 438 | 20240719 | 131200 | 3650445500 | 51800 | 52000 | 52200 | 51800 | 286 |
| 439 | 20240719 | 131100 | 3635548400 | 51800 | 52000 | 52000 | 51800 | 26 |
| 440 | 20240719 | 131000 | 3634200200 | 51900 | 51900 | 51900 | 51900 | 50 |
| 441 | 20240719 | 130900 | 3631605200 | 51900 | 51900 | 52200 | 51900 | 310 |
| 442 | 20240719 | 130800 | 3615464700 | 51800 | 51900 | 52100 | 51800 | 350 |
| 443 | 20240719 | 130700 | 3597303700 | 51900 | 52000 | 52200 | 51900 | 206 |
| 444 | 20240719 | 130600 | 3586552900 | 52000 | 51900 | 52000 | 51900 | 54 |
| 445 | 20240719 | 130500 | 3583749300 | 52300 | 52100 | 52300 | 51900 | 61 |
| 446 | 20240719 | 130400 | 3580572600 | 52100 | 52000 | 52100 | 51900 | 185 |
| 447 | 20240719 | 130300 | 3570936600 | 52100 | 52100 | 52100 | 52100 | 125 |
| 448 | 20240719 | 130200 | 3564424100 | 52200 | 52000 | 52200 | 52000 | 81 |
| 449 | 20240719 | 130100 | 3560204900 | 51900 | 51900 | 52000 | 51900 | 46 |
| 450 | 20240719 | 130000 | 3557817300 | 51900 | 52000 | 52200 | 51900 | 311 |
| 451 | 20240719 | 125900 | 3541613200 | 51900 | 52000 | 52000 | 51900 | 51 |
| 452 | 20240719 | 125800 | 3538964400 | 52200 | 52200 | 52200 | 52200 | 0 |
| 453 | 20240719 | 125700 | 3538964400 | 52200 | 51900 | 52200 | 51900 | 236 |
| 454 | 20240719 | 125600 | 3526656300 | 51900 | 52000 | 52000 | 51900 | 49 |
| 455 | 20240719 | 125500 | 3524109900 | 51900 | 51900 | 52100 | 51900 | 340 |
| 456 | 20240719 | 125400 | 3506439300 | 52000 | 52000 | 52000 | 51900 | 181 |
| 457 | 20240719 | 125300 | 3497044700 | 51900 | 51900 | 51900 | 51900 | 46 |
| 458 | 20240719 | 125200 | 3494657300 | 52100 | 52000 | 52100 | 52000 | 234 |
| 459 | 20240719 | 125100 | 3482470100 | 51900 | 51900 | 51900 | 51900 | 16 |
| 460 | 20240719 | 125000 | 3481639700 | 52100 | 51900 | 52100 | 51900 | 218 |
| 461 | 20240719 | 124900 | 3470287800 | 51900 | 52000 | 52100 | 51900 | 218 |
| 462 | 20240719 | 124800 | 3458951700 | 52000 | 51900 | 52100 | 51900 | 230 |
| 463 | 20240719 | 124700 | 3446974000 | 51900 | 52000 | 52000 | 51900 | 92 |
| 464 | 20240719 | 124600 | 3442190900 | 52200 | 52100 | 52200 | 52000 | 305 |
| 465 | 20240719 | 124500 | 3426287300 | 52000 | 52000 | 52000 | 52000 | 14 |
| 466 | 20240719 | 124400 | 3425559300 | 52200 | 52100 | 52200 | 52100 | 485 |
| 467 | 20240719 | 124300 | 3400245500 | 52200 | 52000 | 52200 | 52000 | 58 |
| 468 | 20240719 | 124200 | 3397224100 | 52000 | 52100 | 52100 | 52000 | 111 |
| 469 | 20240719 | 124100 | 3391441300 | 52100 | 52200 | 52200 | 52100 | 20 |
| 470 | 20240719 | 124000 | 3390399200 | 52100 | 52000 | 52100 | 52000 | 105 |
| 471 | 20240719 | 123900 | 3384929600 | 52100 | 52100 | 52200 | 52100 | 154 |
| 472 | 20240719 | 123800 | 3376905100 | 52100 | 52100 | 52100 | 52100 | 64 |
| 473 | 20240719 | 123700 | 3373570700 | 52000 | 52100 | 52100 | 52000 | 23 |
| 474 | 20240719 | 123600 | 3372373200 | 52100 | 52000 | 52200 | 52000 | 227 |
| 475 | 20240719 | 123500 | 3360546900 | 52000 | 52000 | 52100 | 52000 | 16 |
| 476 | 20240719 | 123400 | 3359714800 | 52000 | 52000 | 52100 | 52000 | 158 |
| 477 | 20240719 | 123300 | 3351498400 | 52000 | 52000 | 52000 | 52000 | 7 |
| 478 | 20240719 | 123200 | 3351134400 | 52000 | 51900 | 52100 | 51900 | 22 |
| 479 | 20240719 | 123100 | 3349991600 | 51900 | 52100 | 52200 | 51900 | 315 |
| 480 | 20240719 | 123000 | 3333574400 | 52000 | 52000 | 52300 | 52000 | 60 |
| 481 | 20240719 | 122900 | 3330453100 | 52000 | 52000 | 52000 | 51900 | 379 |
| 482 | 20240719 | 122800 | 3310779500 | 52000 | 51900 | 52000 | 51900 | 299 |
| 483 | 20240719 | 122700 | 3295232900 | 51900 | 52100 | 52100 | 51900 | 82 |
| 484 | 20240719 | 122600 | 3290974700 | 52200 | 51900 | 52200 | 51900 | 208 |
| 485 | 20240719 | 122500 | 3280128800 | 52000 | 52100 | 52100 | 52000 | 287 |
| 486 | 20240719 | 122400 | 3265199500 | 52100 | 52100 | 52200 | 52000 | 243 |
| 487 | 20240719 | 122300 | 3252524100 | 52000 | 52000 | 52000 | 52000 | 123 |
| 488 | 20240719 | 122200 | 3246128100 | 52000 | 52200 | 52200 | 52000 | 76 |
| 489 | 20240719 | 122100 | 3242175000 | 52200 | 52000 | 52200 | 52000 | 207 |
| 490 | 20240719 | 122000 | 3231377900 | 52100 | 52000 | 52200 | 52000 | 53 |
| 491 | 20240719 | 121900 | 3228619900 | 52000 | 52000 | 52300 | 52000 | 308 |
| 492 | 20240719 | 121800 | 3212569900 | 52000 | 52200 | 52200 | 52000 | 73 |
| 493 | 20240719 | 121700 | 3208771100 | 52300 | 52100 | 52300 | 52100 | 191 |
| 494 | 20240719 | 121600 | 3198803800 | 52100 | 52200 | 52300 | 52100 | 142 |
| 495 | 20240719 | 121500 | 3191392700 | 52200 | 52200 | 52200 | 52200 | 71 |
| 496 | 20240719 | 121400 | 3187686500 | 52200 | 52000 | 52200 | 52000 | 82 |
| 497 | 20240719 | 121300 | 3183412600 | 52300 | 52100 | 52300 | 52000 | 72 |
| 498 | 20240719 | 121200 | 3179654800 | 52100 | 52200 | 52400 | 52100 | 294 |
| 499 | 20240719 | 121100 | 3164290400 | 52400 | 52400 | 52400 | 52200 | 22 |
| 500 | 20240719 | 121000 | 3163141200 | 52200 | 52100 | 52500 | 52100 | 38 |
| 501 | 20240719 | 120900 | 3161156300 | 52100 | 52200 | 52300 | 52100 | 289 |
| 502 | 20240719 | 120800 | 3146056400 | 52200 | 52200 | 52200 | 52100 | 635 |
| 503 | 20240719 | 120700 | 3112941600 | 52300 | 52300 | 52400 | 52300 | 333 |
| 504 | 20240719 | 120600 | 3095505700 | 52300 | 52400 | 52400 | 52300 | 11 |
| 505 | 20240719 | 120500 | 3094929900 | 52400 | 52400 | 52500 | 52400 | 55 |
| 506 | 20240719 | 120400 | 3092047700 | 52500 | 52300 | 52500 | 52300 | 308 |
| 507 | 20240719 | 120300 | 3075879500 | 52300 | 52400 | 52400 | 52300 | 230 |
| 508 | 20240719 | 120200 | 3063829400 | 52500 | 52400 | 52500 | 52300 | 253 |
| 509 | 20240719 | 120100 | 3050576700 | 52400 | 52400 | 52400 | 52300 | 124 |
| 510 | 20240719 | 120000 | 3044081800 | 52400 | 52400 | 52500 | 52400 | 360 |
| 511 | 20240719 | 115900 | 3025202200 | 52300 | 52300 | 52300 | 52300 | 49 |
| 512 | 20240719 | 115800 | 3022639500 | 52400 | 52200 | 52400 | 52200 | 57 |
| 513 | 20240719 | 115700 | 3019658500 | 52400 | 52300 | 52400 | 52200 | 216 |
| 514 | 20240719 | 115600 | 3008350900 | 52300 | 52300 | 52300 | 52200 | 52 |
| 515 | 20240719 | 115500 | 3005632300 | 52500 | 52400 | 52600 | 52400 | 312 |
| 516 | 20240719 | 115400 | 2989262700 | 52500 | 52400 | 52500 | 52400 | 16 |
| 517 | 20240719 | 115300 | 2988423500 | 52400 | 52400 | 52500 | 52400 | 606 |
| 518 | 20240719 | 115200 | 2956616800 | 52500 | 52400 | 52500 | 52400 | 243 |
| 519 | 20240719 | 115100 | 2943883100 | 52400 | 52400 | 52400 | 52300 | 98 |
| 520 | 20240719 | 115000 | 2938749300 | 52300 | 52200 | 52400 | 52200 | 103 |
| 521 | 20240719 | 114900 | 2933357500 | 52200 | 52300 | 52400 | 52200 | 156 |
| 522 | 20240719 | 114800 | 2925213000 | 52300 | 52200 | 52300 | 52200 | 205 |
| 523 | 20240719 | 114700 | 2914492100 | 52200 | 52300 | 52300 | 52200 | 96 |
| 524 | 20240719 | 114600 | 2909480400 | 52200 | 52200 | 52300 | 52200 | 17 |
| 525 | 20240719 | 114500 | 2908592900 | 52200 | 52300 | 52300 | 52200 | 98 |
| 526 | 20240719 | 114400 | 2903476900 | 52300 | 52400 | 52400 | 52200 | 261 |
| 527 | 20240719 | 114300 | 2889817700 | 52400 | 52300 | 52400 | 52100 | 164 |
| 528 | 20240719 | 114200 | 2881228800 | 52300 | 52300 | 52300 | 52300 | 107 |
| 529 | 20240719 | 114100 | 2875632700 | 52300 | 52300 | 52400 | 52300 | 311 |
| 530 | 20240719 | 114000 | 2859341200 | 52400 | 52200 | 52400 | 52100 | 129 |
| 531 | 20240719 | 113900 | 2852600900 | 52200 | 52300 | 52300 | 52200 | 156 |
| 532 | 20240719 | 113800 | 2844456700 | 52300 | 52200 | 52300 | 52100 | 340 |
| 533 | 20240719 | 113700 | 2826708600 | 52200 | 52300 | 52300 | 52200 | 93 |
| 534 | 20240719 | 113600 | 2821849200 | 52300 | 52400 | 52500 | 52300 | 213 |
| 535 | 20240719 | 113500 | 2810688000 | 52300 | 52400 | 52500 | 52300 | 131 |
| 536 | 20240719 | 113400 | 2803825500 | 52400 | 52400 | 52500 | 52400 | 43 |
| 537 | 20240719 | 113300 | 2801570200 | 52500 | 52300 | 52500 | 52300 | 148 |
| 538 | 20240719 | 113200 | 2793818500 | 52300 | 52200 | 52500 | 52000 | 55 |
| 539 | 20240719 | 113100 | 2790945800 | 52500 | 52300 | 52500 | 52300 | 437 |
| 540 | 20240719 | 113000 | 2768049200 | 52300 | 52300 | 52400 | 52200 | 65 |
| 541 | 20240719 | 112900 | 2764651800 | 52300 | 52400 | 52400 | 52300 | 155 |
| 542 | 20240719 | 112800 | 2756536100 | 52500 | 52400 | 52500 | 52400 | 492 |
| 543 | 20240719 | 112700 | 2730714500 | 52600 | 52200 | 52600 | 52200 | 2266 |
| 544 | 20240719 | 112600 | 2611900000 | 52200 | 51900 | 52200 | 51800 | 2620 |
| 545 | 20240719 | 112500 | 2475578700 | 51900 | 51800 | 51900 | 51800 | 27 |
| 546 | 20240719 | 112400 | 2474178400 | 51800 | 51900 | 51900 | 51800 | 472 |
| 547 | 20240719 | 112300 | 2449683100 | 51900 | 51900 | 51900 | 51800 | 19 |
| 548 | 20240719 | 112200 | 2448698000 | 51800 | 51800 | 51800 | 51800 | 18 |
| 549 | 20240719 | 112100 | 2447765600 | 51800 | 51700 | 51900 | 51700 | 241 |
| 550 | 20240719 | 112000 | 2435281700 | 51800 | 51700 | 51800 | 51700 | 56 |
| 551 | 20240719 | 111900 | 2432386300 | 51800 | 51700 | 51800 | 51600 | 238 |
| 552 | 20240719 | 111800 | 2420083200 | 51700 | 51700 | 51800 | 51700 | 27 |
| 553 | 20240719 | 111700 | 2418686500 | 51800 | 51700 | 51800 | 51700 | 33 |
| 554 | 20240719 | 111600 | 2416979800 | 51700 | 51700 | 51700 | 51600 | 32 |
| 555 | 20240719 | 111500 | 2415327600 | 51800 | 51600 | 51800 | 51600 | 71 |
| 556 | 20240719 | 111400 | 2411659300 | 51600 | 51800 | 51800 | 51600 | 239 |
| 557 | 20240719 | 111300 | 2399286200 | 51800 | 51700 | 51800 | 51600 | 710 |
| 558 | 20240719 | 111200 | 2362513300 | 51700 | 51800 | 51800 | 51700 | 247 |
| 559 | 20240719 | 111100 | 2349721300 | 51800 | 51700 | 51800 | 51700 | 36 |
| 560 | 20240719 | 111000 | 2347858000 | 51800 | 51700 | 51800 | 51700 | 121 |
| 561 | 20240719 | 110900 | 2341602100 | 51700 | 51700 | 51800 | 51700 | 273 |
| 562 | 20240719 | 110800 | 2327467500 | 51700 | 51700 | 51800 | 51700 | 55 |
| 563 | 20240719 | 110700 | 2324623900 | 51800 | 51600 | 51800 | 51600 | 122 |
| 564 | 20240719 | 110600 | 2318317800 | 51600 | 51600 | 51600 | 51600 | 147 |
| 565 | 20240719 | 110500 | 2310732600 | 51600 | 51700 | 51700 | 51600 | 221 |
| 566 | 20240719 | 110400 | 2299307500 | 51700 | 51600 | 51700 | 51600 | 54 |
| 567 | 20240719 | 110300 | 2296516400 | 51600 | 51800 | 51800 | 51600 | 110 |
| 568 | 20240719 | 110200 | 2290826400 | 51800 | 51800 | 51900 | 51800 | 137 |
| 569 | 20240719 | 110100 | 2283729700 | 51600 | 51800 | 51800 | 51600 | 200 |
| 570 | 20240719 | 110000 | 2273383000 | 51900 | 51800 | 51900 | 51800 | 114 |
| 571 | 20240719 | 105900 | 2267476900 | 51800 | 51800 | 51800 | 51700 | 18 |
| 572 | 20240719 | 105800 | 2266545500 | 51800 | 51800 | 51900 | 51800 | 199 |
| 573 | 20240719 | 105700 | 2256236300 | 51900 | 51700 | 51900 | 51700 | 38 |
| 574 | 20240719 | 105600 | 2254269700 | 51700 | 51700 | 51700 | 51700 | 30 |
| 575 | 20240719 | 105500 | 2252718700 | 51800 | 51800 | 51900 | 51700 | 263 |
| 576 | 20240719 | 105400 | 2239076800 | 51900 | 51800 | 51900 | 51800 | 42 |
| 577 | 20240719 | 105300 | 2236901000 | 51900 | 51800 | 51900 | 51800 | 123 |
| 578 | 20240719 | 105200 | 2230529100 | 51700 | 51600 | 51700 | 51600 | 65 |
| 579 | 20240719 | 105100 | 2227169300 | 51700 | 51900 | 51900 | 51600 | 199 |
| 580 | 20240719 | 105000 | 2216891600 | 51900 | 51800 | 51900 | 51800 | 307 |
| 581 | 20240719 | 104900 | 2200969000 | 51800 | 51800 | 51900 | 51800 | 57 |
| 582 | 20240719 | 104800 | 2198015200 | 51800 | 51800 | 51800 | 51800 | 137 |
| 583 | 20240719 | 104700 | 2190918600 | 51800 | 51700 | 51800 | 51700 | 48 |
| 584 | 20240719 | 104600 | 2188436500 | 51700 | 51700 | 51800 | 51700 | 28 |
| 585 | 20240719 | 104500 | 2186988800 | 51700 | 51600 | 51800 | 51600 | 51 |
| 586 | 20240719 | 104400 | 2184354100 | 51800 | 51900 | 51900 | 51800 | 202 |
| 587 | 20240719 | 104300 | 2173889600 | 51800 | 51600 | 51800 | 51600 | 76 |
| 588 | 20240719 | 104200 | 2169962500 | 51600 | 51700 | 51700 | 51600 | 25 |
| 589 | 20240719 | 104100 | 2168671800 | 51600 | 51700 | 51800 | 51600 | 782 |
| 590 | 20240719 | 104000 | 2128229800 | 51700 | 51700 | 51700 | 51600 | 117 |
| 591 | 20240719 | 103900 | 2122188400 | 51700 | 51700 | 51700 | 51700 | 223 |
| 592 | 20240719 | 103800 | 2110659300 | 51700 | 51700 | 51800 | 51600 | 180 |
| 593 | 20240719 | 103700 | 2101354300 | 51700 | 51700 | 51700 | 51700 | 40 |
| 594 | 20240719 | 103600 | 2099286300 | 51700 | 51800 | 51800 | 51700 | 44 |
| 595 | 20240719 | 103500 | 2097009200 | 51800 | 51800 | 51900 | 51800 | 166 |
| 596 | 20240719 | 103400 | 2088410100 | 51800 | 51800 | 51900 | 51800 | 45 |
| 597 | 20240719 | 103300 | 2086078500 | 51800 | 51700 | 51900 | 51600 | 132 |
| 598 | 20240719 | 103200 | 2079239800 | 51600 | 51700 | 51700 | 51600 | 26 |
| 599 | 20240719 | 103100 | 2077897700 | 51900 | 51600 | 51900 | 51600 | 208 |
| 600 | 20240719 | 103000 | 2067106400 | 51600 | 51900 | 51900 | 51600 | 356 |
| 601 | 20240719 | 102900 | 2048661000 | 51900 | 52000 | 52000 | 51900 | 7 |
| 602 | 20240719 | 102800 | 2048297600 | 51900 | 51900 | 51900 | 51800 | 186 |
| 603 | 20240719 | 102700 | 2038646000 | 51900 | 51900 | 51900 | 51900 | 34 |
| 604 | 20240719 | 102600 | 2036881400 | 51900 | 51900 | 51900 | 51900 | 66 |
| 605 | 20240719 | 102500 | 2033456000 | 51900 | 51800 | 51900 | 51800 | 202 |
| 606 | 20240719 | 102400 | 2022977500 | 51900 | 51800 | 51900 | 51800 | 211 |
| 607 | 20240719 | 102300 | 2012036600 | 51700 | 51800 | 51800 | 51700 | 165 |
| 608 | 20240719 | 102200 | 2003492100 | 51800 | 51800 | 51900 | 51800 | 183 |
| 609 | 20240719 | 102100 | 1994012200 | 51700 | 51800 | 51900 | 51700 | 522 |
| 610 | 20240719 | 102000 | 1966976600 | 51900 | 51800 | 51900 | 51800 | 111 |
| 611 | 20240719 | 101900 | 1961226200 | 51900 | 51600 | 51900 | 51600 | 46 |
| 612 | 20240719 | 101800 | 1958847400 | 51600 | 51700 | 51700 | 51600 | 37 |
| 613 | 20240719 | 101700 | 1956937500 | 51800 | 51800 | 51800 | 51800 | 199 |
| 614 | 20240719 | 101600 | 1946629300 | 51800 | 51600 | 51800 | 51500 | 109 |
| 615 | 20240719 | 101500 | 1941004700 | 51600 | 51800 | 51800 | 51600 | 192 |
| 616 | 20240719 | 101400 | 1931059300 | 51800 | 51500 | 51800 | 51500 | 64 |
| 617 | 20240719 | 101300 | 1927759100 | 51500 | 51800 | 51800 | 51500 | 448 |
| 618 | 20240719 | 101200 | 1904584200 | 51800 | 51600 | 51800 | 51600 | 106 |
| 619 | 20240719 | 101100 | 1899095400 | 51500 | 51500 | 51500 | 51500 | 15 |
| 620 | 20240719 | 101000 | 1898322900 | 51500 | 51800 | 51900 | 51500 | 242 |
| 621 | 20240719 | 100900 | 1885803000 | 51800 | 51700 | 51800 | 51500 | 325 |
| 622 | 20240719 | 100800 | 1869004800 | 51700 | 51700 | 51800 | 51700 | 30 |
| 623 | 20240719 | 100700 | 1867451400 | 51800 | 51800 | 51800 | 51800 | 260 |
| 624 | 20240719 | 100600 | 1853983400 | 51700 | 51700 | 51800 | 51700 | 92 |
| 625 | 20240719 | 100500 | 1849220400 | 51900 | 51800 | 51900 | 51700 | 73 |
| 626 | 20240719 | 100400 | 1845438800 | 51800 | 51800 | 51800 | 51700 | 233 |
| 627 | 20240719 | 100300 | 1833372600 | 51900 | 52000 | 52100 | 51800 | 260 |
| 628 | 20240719 | 100200 | 1819851400 | 52000 | 52000 | 52100 | 51900 | 515 |
| 629 | 20240719 | 100100 | 1793091100 | 52100 | 52100 | 52100 | 52000 | 172 |
| 630 | 20240719 | 100000 | 1784141900 | 51900 | 51900 | 52100 | 51900 | 283 |
| 631 | 20240719 | 095900 | 1769433100 | 51900 | 52000 | 52000 | 51700 | 1083 |
| 632 | 20240719 | 095800 | 1713233600 | 52000 | 52100 | 52100 | 51900 | 176 |
| 633 | 20240719 | 095700 | 1704076900 | 51800 | 51800 | 52000 | 51800 | 262 |
| 634 | 20240719 | 095600 | 1690459700 | 51900 | 52100 | 52100 | 51900 | 138 |
| 635 | 20240719 | 095500 | 1683292300 | 52100 | 51900 | 52200 | 51900 | 557 |
| 636 | 20240719 | 095400 | 1654316600 | 51900 | 51900 | 52000 | 51900 | 391 |
| 637 | 20240719 | 095300 | 1634010900 | 51800 | 51900 | 51900 | 51800 | 232 |
| 638 | 20240719 | 095200 | 1621973100 | 51900 | 51900 | 52000 | 51700 | 298 |
| 639 | 20240719 | 095100 | 1606502000 | 51900 | 51700 | 52000 | 51700 | 119 |
| 640 | 20240719 | 095000 | 1600340400 | 51700 | 51500 | 51900 | 51500 | 534 |
| 641 | 20240719 | 094900 | 1572691700 | 51500 | 51600 | 51800 | 51400 | 142 |
| 642 | 20240719 | 094800 | 1565357700 | 51500 | 51400 | 51500 | 51400 | 29 |
| 643 | 20240719 | 094700 | 1563866600 | 51300 | 51400 | 51400 | 51300 | 46 |
| 644 | 20240719 | 094600 | 1561503400 | 51300 | 51400 | 51600 | 51300 | 1204 |
| 645 | 20240719 | 094500 | 1499606700 | 51300 | 51300 | 51300 | 51300 | 122 |
| 646 | 20240719 | 094400 | 1493348100 | 51300 | 51300 | 51400 | 51300 | 157 |
| 647 | 20240719 | 094300 | 1485289300 | 51400 | 51300 | 51400 | 51200 | 255 |
| 648 | 20240719 | 094200 | 1472204500 | 51300 | 51300 | 51300 | 51300 | 350 |
| 649 | 20240719 | 094100 | 1454249500 | 51300 | 51300 | 51400 | 51300 | 159 |
| 650 | 20240719 | 094000 | 1446085700 | 51400 | 51400 | 51400 | 51300 | 332 |
| 651 | 20240719 | 093900 | 1429025400 | 51400 | 51300 | 51400 | 51300 | 171 |
| 652 | 20240719 | 093800 | 1420249700 | 51300 | 51300 | 51400 | 51300 | 163 |
| 653 | 20240719 | 093700 | 1411887300 | 51300 | 51200 | 51300 | 51200 | 127 |
| 654 | 20240719 | 093600 | 1405373200 | 51200 | 51300 | 51400 | 51200 | 90 |
| 655 | 20240719 | 093500 | 1400758200 | 51200 | 51100 | 51300 | 51000 | 529 |
| 656 | 20240719 | 093400 | 1373695900 | 51100 | 51000 | 51100 | 51000 | 274 |
| 657 | 20240719 | 093300 | 1359696400 | 51100 | 51000 | 51100 | 51000 | 195 |
| 658 | 20240719 | 093200 | 1349744100 | 51000 | 51000 | 51100 | 50900 | 183 |
| 659 | 20240719 | 093100 | 1340413100 | 51000 | 50900 | 51000 | 50900 | 54 |
| 660 | 20240719 | 093000 | 1337664400 | 50900 | 51000 | 51100 | 50900 | 662 |
| 661 | 20240719 | 092900 | 1303931000 | 51000 | 51200 | 51200 | 51000 | 249 |
| 662 | 20240719 | 092800 | 1291228000 | 51200 | 50900 | 51200 | 50900 | 6210 |
| 663 | 20240719 | 092700 | 974503300 | 50900 | 50900 | 50900 | 50800 | 265 |
| 664 | 20240719 | 092600 | 961021800 | 50800 | 50800 | 50800 | 50700 | 382 |
| 665 | 20240719 | 092500 | 941627900 | 50700 | 50800 | 50800 | 50700 | 326 |
| 666 | 20240719 | 092400 | 925085300 | 50800 | 50800 | 50800 | 50700 | 529 |
| 667 | 20240719 | 092300 | 898212700 | 50800 | 50900 | 50900 | 50800 | 54 |
| 668 | 20240719 | 092200 | 895468500 | 50800 | 50900 | 50900 | 50800 | 590 |
| 669 | 20240719 | 092100 | 865443300 | 50900 | 50800 | 50900 | 50800 | 342 |
| 670 | 20240719 | 092000 | 848067700 | 50700 | 50600 | 50800 | 50600 | 268 |
| 671 | 20240719 | 091900 | 834481900 | 50600 | 50500 | 50900 | 50500 | 1358 |
| 672 | 20240719 | 091800 | 765871300 | 50500 | 51100 | 51100 | 50500 | 3932 |
| 673 | 20240719 | 091700 | 565990900 | 51100 | 51200 | 51200 | 51000 | 1211 |
| 674 | 20240719 | 091600 | 504150200 | 51200 | 51100 | 51200 | 51100 | 74 |
| 675 | 20240719 | 091500 | 500362400 | 51100 | 51200 | 51200 | 51100 | 69 |
| 676 | 20240719 | 091400 | 496835400 | 51100 | 51200 | 51200 | 51100 | 468 |
| 677 | 20240719 | 091300 | 472910200 | 51200 | 51100 | 51200 | 51100 | 536 |
| 678 | 20240719 | 091200 | 445519600 | 51300 | 51200 | 51300 | 51100 | 506 |
| 679 | 20240719 | 091100 | 419622800 | 51200 | 51300 | 51300 | 51200 | 1433 |
| 680 | 20240719 | 091000 | 346112600 | 51300 | 51400 | 51400 | 51200 | 645 |
| 681 | 20240719 | 090900 | 313077100 | 51300 | 51400 | 51400 | 51300 | 257 |
| 682 | 20240719 | 090800 | 299882200 | 51400 | 51400 | 51400 | 51300 | 75 |
| 683 | 20240719 | 090700 | 296029900 | 51400 | 51400 | 51500 | 51300 | 2269 |
| 684 | 20240719 | 090600 | 179541500 | 51400 | 51500 | 51500 | 51400 | 403 |
| 685 | 20240719 | 090500 | 158802700 | 51500 | 51500 | 51500 | 51500 | 82 |
| 686 | 20240719 | 090400 | 154579700 | 51700 | 51300 | 51700 | 51300 | 424 |
| 687 | 20240719 | 090300 | 132757900 | 51500 | 51500 | 51600 | 51500 | 293 |
| 688 | 20240719 | 090200 | 117659900 | 51600 | 51600 | 51700 | 51500 | 149 |
| 689 | 20240719 | 090100 | 109972900 | 51700 | 51500 | 51800 | 51500 | 131 |
| 690 | 20240719 | 090000 | 103202400 | 51000 | 51900 | 51900 | 51000 | 2002 |