34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 184600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 6394 |
| 3 | 20240719 | 184500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 4 | 20240719 | 184400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 5 | 20240719 | 184300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 6 | 20240719 | 184200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 7 | 20240719 | 184100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 8 | 20240719 | 184000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 9 | 20240719 | 183900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 10 | 20240719 | 183800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 11 | 20240719 | 183700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 12 | 20240719 | 183600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 13 | 20240719 | 183500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 14 | 20240719 | 183400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 15 | 20240719 | 183300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 16 | 20240719 | 183200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 17 | 20240719 | 183100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 18 | 20240719 | 183000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 19 | 20240719 | 182900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 20 | 20240719 | 182800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 21 | 20240719 | 182700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 22 | 20240719 | 182600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 23 | 20240719 | 182500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 24 | 20240719 | 182400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 25 | 20240719 | 182300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 26 | 20240719 | 182200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 27 | 20240719 | 182100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 28 | 20240719 | 182000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 29 | 20240719 | 181900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 30 | 20240719 | 181800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 31 | 20240719 | 181700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 32 | 20240719 | 181600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 6394 |
| 33 | 20240719 | 181500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 34 | 20240719 | 181400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 35 | 20240719 | 181300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 36 | 20240719 | 181200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 37 | 20240719 | 181100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 38 | 20240719 | 181000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 39 | 20240719 | 180900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 40 | 20240719 | 180800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 41 | 20240719 | 180700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 42 | 20240719 | 180600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 43 | 20240719 | 180500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 44 | 20240719 | 180400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 45 | 20240719 | 180300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 46 | 20240719 | 180200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 47 | 20240719 | 180100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 48 | 20240719 | 180000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 49 | 20240719 | 175900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 50 | 20240719 | 175800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 51 | 20240719 | 175700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 52 | 20240719 | 175600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 53 | 20240719 | 175500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 54 | 20240719 | 175400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 55 | 20240719 | 175300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 56 | 20240719 | 175200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 57 | 20240719 | 175100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 58 | 20240719 | 175000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 59 | 20240719 | 174900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 60 | 20240719 | 174800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 61 | 20240719 | 174700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 62 | 20240719 | 174600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 6394 |
| 63 | 20240719 | 174500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 64 | 20240719 | 174400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 65 | 20240719 | 174300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 66 | 20240719 | 174200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 67 | 20240719 | 174100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 68 | 20240719 | 174000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 69 | 20240719 | 173900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 70 | 20240719 | 173800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 71 | 20240719 | 173700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 72 | 20240719 | 173600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 73 | 20240719 | 173500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 74 | 20240719 | 173400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 75 | 20240719 | 173300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 76 | 20240719 | 173200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 77 | 20240719 | 173100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 78 | 20240719 | 173000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 79 | 20240719 | 172900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 80 | 20240719 | 172800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 81 | 20240719 | 172700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 82 | 20240719 | 172600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 83 | 20240719 | 172500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 84 | 20240719 | 172400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 85 | 20240719 | 172300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 86 | 20240719 | 172200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 87 | 20240719 | 172100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 88 | 20240719 | 172000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 89 | 20240719 | 171900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 90 | 20240719 | 171800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 91 | 20240719 | 171700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 92 | 20240719 | 171600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 6394 |
| 93 | 20240719 | 171500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 94 | 20240719 | 171400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 95 | 20240719 | 171300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 96 | 20240719 | 171200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 97 | 20240719 | 171100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 98 | 20240719 | 171000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 99 | 20240719 | 170900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 100 | 20240719 | 170800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 101 | 20240719 | 170700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 102 | 20240719 | 170600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 103 | 20240719 | 170500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 104 | 20240719 | 170400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 105 | 20240719 | 170300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 106 | 20240719 | 170200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 107 | 20240719 | 170100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 108 | 20240719 | 170000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 109 | 20240719 | 165900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 110 | 20240719 | 165800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 111 | 20240719 | 165700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 112 | 20240719 | 165600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 113 | 20240719 | 165500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 114 | 20240719 | 165400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 115 | 20240719 | 165300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 116 | 20240719 | 165200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 117 | 20240719 | 165100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 118 | 20240719 | 165000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 119 | 20240719 | 164900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 120 | 20240719 | 164800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 121 | 20240719 | 164700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 122 | 20240719 | 164600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 6394 |
| 123 | 20240719 | 164500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 124 | 20240719 | 164400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 125 | 20240719 | 164300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 126 | 20240719 | 164200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 127 | 20240719 | 164100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 128 | 20240719 | 164000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 129 | 20240719 | 163900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 130 | 20240719 | 163800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 131 | 20240719 | 163700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 132 | 20240719 | 163600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 133 | 20240719 | 163500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 134 | 20240719 | 163400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 135 | 20240719 | 163300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 136 | 20240719 | 163200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 137 | 20240719 | 163100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 138 | 20240719 | 163000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 139 | 20240719 | 162900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 140 | 20240719 | 162800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 141 | 20240719 | 162700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 142 | 20240719 | 162600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 143 | 20240719 | 162500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 144 | 20240719 | 162400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 145 | 20240719 | 162300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 146 | 20240719 | 162200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 147 | 20240719 | 162100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 148 | 20240719 | 162000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 149 | 20240719 | 161900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 150 | 20240719 | 161800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 151 | 20240719 | 161700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 152 | 20240719 | 161600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 6394 |
| 153 | 20240719 | 161500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 154 | 20240719 | 161400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 155 | 20240719 | 161300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 156 | 20240719 | 161200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 157 | 20240719 | 161100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 158 | 20240719 | 161000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 159 | 20240719 | 160900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 160 | 20240719 | 160800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 161 | 20240719 | 160700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 162 | 20240719 | 160600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 163 | 20240719 | 160500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 164 | 20240719 | 160400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 165 | 20240719 | 160300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 166 | 20240719 | 160200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 167 | 20240719 | 160100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 168 | 20240719 | 160000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 169 | 20240719 | 155900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 170 | 20240719 | 155800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 171 | 20240719 | 155700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 172 | 20240719 | 155600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 173 | 20240719 | 155500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 174 | 20240719 | 155400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 175 | 20240719 | 155300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 176 | 20240719 | 155200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 177 | 20240719 | 155100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 178 | 20240719 | 155000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 179 | 20240719 | 154900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 180 | 20240719 | 154800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 181 | 20240719 | 154700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 182 | 20240719 | 154600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 6394 |
| 183 | 20240719 | 154500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 184 | 20240719 | 154400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 185 | 20240719 | 154300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 186 | 20240719 | 154200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 187 | 20240719 | 154100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 188 | 20240719 | 154000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 189 | 20240719 | 153900 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 190 | 20240719 | 153800 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 191 | 20240719 | 153700 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 192 | 20240719 | 153600 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 193 | 20240719 | 153500 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 194 | 20240719 | 153400 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 195 | 20240719 | 153300 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 196 | 20240719 | 153200 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 197 | 20240719 | 153100 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 0 |
| 198 | 20240719 | 153000 | 39256665300 | 131500 | 131500 | 131500 | 131500 | 6394 |
| 199 | 20240719 | 152900 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 200 | 20240719 | 152800 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 201 | 20240719 | 152700 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 202 | 20240719 | 152600 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 203 | 20240719 | 152500 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 204 | 20240719 | 152400 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 205 | 20240719 | 152300 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 206 | 20240719 | 152200 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 207 | 20240719 | 152100 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 208 | 20240719 | 152000 | 38415854300 | 132000 | 132000 | 132000 | 132000 | 0 |
| 209 | 20240719 | 151900 | 38415854300 | 132000 | 132000 | 132100 | 131900 | 740 |
| 210 | 20240719 | 151800 | 38318166500 | 132000 | 132200 | 132300 | 132000 | 462 |
| 211 | 20240719 | 151700 | 38257103200 | 132200 | 132200 | 132400 | 132100 | 637 |
| 212 | 20240719 | 151600 | 38172882100 | 132200 | 132100 | 132200 | 132000 | 430 |
| 213 | 20240719 | 151500 | 38116070600 | 132200 | 132100 | 132200 | 132100 | 526 |
| 214 | 20240719 | 151400 | 38046570900 | 132100 | 132200 | 132200 | 132000 | 394 |
| 215 | 20240719 | 151300 | 37994502300 | 132100 | 132100 | 132300 | 132100 | 406 |
| 216 | 20240719 | 151200 | 37940835000 | 132000 | 132100 | 132300 | 132000 | 584 |
| 217 | 20240719 | 151100 | 37863660000 | 132200 | 132100 | 132300 | 132000 | 411 |
| 218 | 20240719 | 151000 | 37809327900 | 132200 | 132000 | 132200 | 132000 | 259 |
| 219 | 20240719 | 150900 | 37775114900 | 132100 | 131900 | 132100 | 131700 | 806 |
| 220 | 20240719 | 150800 | 37668827300 | 132000 | 131900 | 132000 | 131800 | 339 |
| 221 | 20240719 | 150700 | 37624109600 | 131800 | 131800 | 132100 | 131800 | 717 |
| 222 | 20240719 | 150600 | 37529512400 | 131900 | 132000 | 132000 | 131700 | 558 |
| 223 | 20240719 | 150500 | 37455952000 | 132000 | 131900 | 132000 | 131900 | 390 |
| 224 | 20240719 | 150400 | 37404476800 | 132000 | 132000 | 132100 | 131900 | 261 |
| 225 | 20240719 | 150300 | 37370023300 | 132000 | 131900 | 132100 | 131800 | 966 |
| 226 | 20240719 | 150200 | 37242518400 | 131800 | 131800 | 131800 | 131700 | 331 |
| 227 | 20240719 | 150100 | 37198904700 | 131700 | 131500 | 131800 | 131400 | 643 |
| 228 | 20240719 | 150000 | 37114294100 | 131400 | 131300 | 131500 | 131300 | 475 |
| 229 | 20240719 | 145900 | 37051876500 | 131300 | 131400 | 131500 | 131300 | 478 |
| 230 | 20240719 | 145800 | 36989058300 | 131400 | 131500 | 131600 | 131300 | 380 |
| 231 | 20240719 | 145700 | 36939134900 | 131500 | 131400 | 131500 | 131300 | 730 |
| 232 | 20240719 | 145600 | 36843179200 | 131500 | 131300 | 131600 | 131300 | 1035 |
| 233 | 20240719 | 145500 | 36707093300 | 131400 | 131300 | 131500 | 131300 | 1030 |
| 234 | 20240719 | 145400 | 36571812100 | 131400 | 131400 | 131500 | 131300 | 563 |
| 235 | 20240719 | 145300 | 36497845900 | 131500 | 131700 | 131700 | 131500 | 2149 |
| 236 | 20240719 | 145200 | 36215177700 | 131700 | 131600 | 131700 | 131600 | 191 |
| 237 | 20240719 | 145100 | 36190029900 | 131700 | 131800 | 131900 | 131600 | 1074 |
| 238 | 20240719 | 145000 | 36048564400 | 131900 | 131800 | 131900 | 131800 | 266 |
| 239 | 20240719 | 144900 | 36013494400 | 131800 | 131900 | 131900 | 131800 | 232 |
| 240 | 20240719 | 144800 | 35982905500 | 131800 | 131700 | 131900 | 131700 | 413 |
| 241 | 20240719 | 144700 | 35928481000 | 131700 | 131800 | 131900 | 131700 | 296 |
| 242 | 20240719 | 144600 | 35889474800 | 131800 | 131800 | 132000 | 131700 | 1042 |
| 243 | 20240719 | 144500 | 35752076400 | 131800 | 131800 | 131900 | 131800 | 349 |
| 244 | 20240719 | 144400 | 35706066300 | 131800 | 131900 | 131900 | 131800 | 407 |
| 245 | 20240719 | 144300 | 35652410900 | 131900 | 132000 | 132000 | 131900 | 563 |
| 246 | 20240719 | 144200 | 35578120500 | 131900 | 131900 | 132000 | 131900 | 499 |
| 247 | 20240719 | 144100 | 35512287200 | 131900 | 132100 | 132100 | 131900 | 305 |
| 248 | 20240719 | 144000 | 35472038100 | 132100 | 132000 | 132100 | 132000 | 367 |
| 249 | 20240719 | 143900 | 35423576400 | 132100 | 132000 | 132100 | 132000 | 182 |
| 250 | 20240719 | 143800 | 35399541900 | 132100 | 132100 | 132100 | 132000 | 401 |
| 251 | 20240719 | 143700 | 35346592600 | 132000 | 132100 | 132100 | 131700 | 134 |
| 252 | 20240719 | 143600 | 35328916300 | 132000 | 131700 | 132100 | 131700 | 1048 |
| 253 | 20240719 | 143500 | 35190627500 | 131700 | 132200 | 132200 | 131700 | 1087 |
| 254 | 20240719 | 143400 | 35047211800 | 132100 | 132300 | 132300 | 132000 | 849 |
| 255 | 20240719 | 143300 | 34935014100 | 132200 | 132400 | 132400 | 132200 | 453 |
| 256 | 20240719 | 143200 | 34875081100 | 132400 | 132200 | 132400 | 132200 | 307 |
| 257 | 20240719 | 143100 | 34834461900 | 132300 | 132300 | 132300 | 132100 | 275 |
| 258 | 20240719 | 143000 | 34798090800 | 132200 | 132200 | 132300 | 132100 | 233 |
| 259 | 20240719 | 142900 | 34767295400 | 132200 | 132100 | 132200 | 132000 | 289 |
| 260 | 20240719 | 142800 | 34729117300 | 132100 | 132000 | 132200 | 132000 | 234 |
| 261 | 20240719 | 142700 | 34698211600 | 132100 | 132100 | 132200 | 132000 | 218 |
| 262 | 20240719 | 142600 | 34669414900 | 132100 | 132200 | 132300 | 132000 | 453 |
| 263 | 20240719 | 142500 | 34609579500 | 132100 | 132000 | 132300 | 132000 | 744 |
| 264 | 20240719 | 142400 | 34511240800 | 132000 | 131900 | 132100 | 131800 | 209 |
| 265 | 20240719 | 142300 | 34483655700 | 131900 | 131700 | 132000 | 131600 | 642 |
| 266 | 20240719 | 142200 | 34399052900 | 131800 | 132000 | 132000 | 131600 | 417 |
| 267 | 20240719 | 142100 | 34344073200 | 132000 | 131800 | 132000 | 131600 | 439 |
| 268 | 20240719 | 142000 | 34286239400 | 131700 | 131700 | 132000 | 131600 | 773 |
| 269 | 20240719 | 141900 | 34184382800 | 131700 | 131700 | 131900 | 131600 | 492 |
| 270 | 20240719 | 141800 | 34119579000 | 131600 | 131700 | 131900 | 131600 | 271 |
| 271 | 20240719 | 141700 | 34083879700 | 131600 | 131600 | 131900 | 131500 | 322 |
| 272 | 20240719 | 141600 | 34041504900 | 131600 | 131700 | 131900 | 131500 | 890 |
| 273 | 20240719 | 141500 | 33924381000 | 131700 | 131800 | 132000 | 131700 | 287 |
| 274 | 20240719 | 141400 | 33886543700 | 131800 | 132000 | 132000 | 131800 | 350 |
| 275 | 20240719 | 141300 | 33840379200 | 131900 | 131800 | 132000 | 131800 | 185 |
| 276 | 20240719 | 141200 | 33815970700 | 131800 | 131800 | 132000 | 131800 | 970 |
| 277 | 20240719 | 141100 | 33688027100 | 131900 | 131800 | 131900 | 131700 | 489 |
| 278 | 20240719 | 141000 | 33623603800 | 131700 | 131800 | 131900 | 131700 | 410 |
| 279 | 20240719 | 140900 | 33569581100 | 131900 | 131800 | 132000 | 131700 | 208 |
| 280 | 20240719 | 140800 | 33542151500 | 131800 | 132000 | 132100 | 131800 | 740 |
| 281 | 20240719 | 140700 | 33444468900 | 131900 | 132200 | 132200 | 131800 | 464 |
| 282 | 20240719 | 140600 | 33383220800 | 132100 | 131800 | 132200 | 131600 | 1012 |
| 283 | 20240719 | 140500 | 33249708600 | 131900 | 131900 | 132000 | 131700 | 818 |
| 284 | 20240719 | 140400 | 33141870000 | 131900 | 132000 | 132100 | 131900 | 319 |
| 285 | 20240719 | 140300 | 33099763200 | 132000 | 131900 | 132100 | 131900 | 422 |
| 286 | 20240719 | 140200 | 33044078700 | 131900 | 132400 | 132400 | 131900 | 1717 |
| 287 | 20240719 | 140100 | 32817174800 | 132600 | 132500 | 132600 | 132400 | 285 |
| 288 | 20240719 | 140000 | 32779406900 | 132500 | 132500 | 132600 | 132400 | 477 |
| 289 | 20240719 | 135900 | 32716204600 | 132600 | 132500 | 132600 | 132400 | 343 |
| 290 | 20240719 | 135800 | 32670754900 | 132500 | 132600 | 132700 | 132400 | 278 |
| 291 | 20240719 | 135700 | 32633920000 | 132600 | 132600 | 132800 | 132500 | 447 |
| 292 | 20240719 | 135600 | 32574643500 | 132600 | 132500 | 132800 | 132500 | 558 |
| 293 | 20240719 | 135500 | 32500630900 | 132500 | 132600 | 132700 | 132500 | 314 |
| 294 | 20240719 | 135400 | 32459001000 | 132700 | 132900 | 132900 | 132600 | 413 |
| 295 | 20240719 | 135300 | 32404199900 | 132900 | 132900 | 133000 | 132700 | 451 |
| 296 | 20240719 | 135200 | 32344282700 | 132900 | 132800 | 133000 | 132800 | 257 |
| 297 | 20240719 | 135100 | 32310131500 | 132900 | 132900 | 133000 | 132800 | 408 |
| 298 | 20240719 | 135000 | 32255899800 | 132900 | 132900 | 132900 | 132800 | 345 |
| 299 | 20240719 | 134900 | 32210057300 | 132900 | 132900 | 132900 | 132800 | 323 |
| 300 | 20240719 | 134800 | 32167142800 | 132900 | 132700 | 132900 | 132700 | 279 |
| 301 | 20240719 | 134700 | 32130090900 | 132800 | 132800 | 132800 | 132600 | 237 |
| 302 | 20240719 | 134600 | 32098631900 | 132800 | 132800 | 132800 | 132600 | 156 |
| 303 | 20240719 | 134500 | 32077925600 | 132700 | 132900 | 132900 | 132600 | 264 |
| 304 | 20240719 | 134400 | 32042868000 | 132800 | 132900 | 132900 | 132700 | 248 |
| 305 | 20240719 | 134300 | 32009925300 | 132800 | 132800 | 132900 | 132600 | 248 |
| 306 | 20240719 | 134200 | 31976997800 | 132700 | 132800 | 132900 | 132500 | 552 |
| 307 | 20240719 | 134100 | 31903775900 | 132800 | 132700 | 132900 | 132700 | 258 |
| 308 | 20240719 | 134000 | 31869516300 | 132700 | 132800 | 132900 | 132600 | 289 |
| 309 | 20240719 | 133900 | 31831149000 | 132800 | 132800 | 133000 | 132700 | 431 |
| 310 | 20240719 | 133800 | 31773915700 | 132900 | 132800 | 132900 | 132700 | 219 |
| 311 | 20240719 | 133700 | 31744830800 | 132800 | 132800 | 133000 | 132700 | 226 |
| 312 | 20240719 | 133600 | 31714813500 | 132900 | 132900 | 133000 | 132700 | 231 |
| 313 | 20240719 | 133500 | 31684104000 | 133000 | 132300 | 133000 | 132200 | 1035 |
| 314 | 20240719 | 133400 | 31546812000 | 132300 | 132600 | 132600 | 132200 | 365 |
| 315 | 20240719 | 133300 | 31498515900 | 132600 | 132600 | 132800 | 132400 | 269 |
| 316 | 20240719 | 133200 | 31462840200 | 132400 | 132400 | 132600 | 132300 | 210 |
| 317 | 20240719 | 133100 | 31435017600 | 132300 | 132700 | 132800 | 132300 | 354 |
| 318 | 20240719 | 133000 | 31388069500 | 132800 | 132500 | 132800 | 132300 | 740 |
| 319 | 20240719 | 132900 | 31289993700 | 132500 | 132600 | 132700 | 132500 | 136 |
| 320 | 20240719 | 132800 | 31271960500 | 132700 | 132700 | 132700 | 132400 | 264 |
| 321 | 20240719 | 132700 | 31236958100 | 132700 | 132500 | 132700 | 132500 | 475 |
| 322 | 20240719 | 132600 | 31173966400 | 132600 | 132300 | 132600 | 132300 | 472 |
| 323 | 20240719 | 132500 | 31111447400 | 132300 | 132300 | 132400 | 132100 | 302 |
| 324 | 20240719 | 132400 | 31071504500 | 132400 | 132200 | 132400 | 132200 | 471 |
| 325 | 20240719 | 132300 | 31009194000 | 132200 | 132300 | 132400 | 132200 | 133 |
| 326 | 20240719 | 132200 | 30991606400 | 132300 | 132400 | 132400 | 132300 | 278 |
| 327 | 20240719 | 132100 | 30954823200 | 132500 | 132300 | 132500 | 132300 | 250 |
| 328 | 20240719 | 132000 | 30921732900 | 132400 | 132400 | 132500 | 132300 | 212 |
| 329 | 20240719 | 131900 | 30893682600 | 132400 | 132400 | 132500 | 132300 | 171 |
| 330 | 20240719 | 131800 | 30871044300 | 132400 | 132300 | 132500 | 132300 | 330 |
| 331 | 20240719 | 131700 | 30827359100 | 132300 | 132400 | 132400 | 132300 | 126 |
| 332 | 20240719 | 131600 | 30810679200 | 132400 | 132400 | 132500 | 132400 | 197 |
| 333 | 20240719 | 131500 | 30784592500 | 132500 | 132700 | 132700 | 132400 | 564 |
| 334 | 20240719 | 131400 | 30709870100 | 132600 | 132700 | 132700 | 132600 | 178 |
| 335 | 20240719 | 131300 | 30686253000 | 132700 | 132700 | 132800 | 132700 | 379 |
| 336 | 20240719 | 131200 | 30635959600 | 132700 | 132500 | 132700 | 132500 | 366 |
| 337 | 20240719 | 131100 | 30587425100 | 132500 | 132500 | 132600 | 132500 | 284 |
| 338 | 20240719 | 131000 | 30549794100 | 132600 | 132900 | 132900 | 132400 | 697 |
| 339 | 20240719 | 130900 | 30457202700 | 132900 | 132900 | 133000 | 132900 | 142 |
| 340 | 20240719 | 130800 | 30438328800 | 132900 | 132900 | 133000 | 132900 | 312 |
| 341 | 20240719 | 130700 | 30396860600 | 132900 | 132700 | 133000 | 132600 | 252 |
| 342 | 20240719 | 130600 | 30363397400 | 132700 | 132600 | 132700 | 132300 | 552 |
| 343 | 20240719 | 130500 | 30290214100 | 132700 | 132700 | 132800 | 132700 | 456 |
| 344 | 20240719 | 130400 | 30229686100 | 132700 | 132900 | 133000 | 132700 | 512 |
| 345 | 20240719 | 130300 | 30161664000 | 132900 | 132800 | 133000 | 132700 | 272 |
| 346 | 20240719 | 130200 | 30125531500 | 132700 | 132500 | 132800 | 132500 | 346 |
| 347 | 20240719 | 130100 | 30079652600 | 132400 | 132400 | 132500 | 132300 | 167 |
| 348 | 20240719 | 130000 | 30057543200 | 132300 | 132300 | 132400 | 132300 | 124 |
| 349 | 20240719 | 125900 | 30041135200 | 132300 | 132400 | 132500 | 132300 | 709 |
| 350 | 20240719 | 125800 | 29947265100 | 132400 | 132300 | 132500 | 132300 | 508 |
| 351 | 20240719 | 125700 | 29880031000 | 132300 | 132300 | 132400 | 132300 | 75 |
| 352 | 20240719 | 125600 | 29870104700 | 132400 | 132300 | 132400 | 132300 | 681 |
| 353 | 20240719 | 125500 | 29780007100 | 132300 | 132400 | 132500 | 132300 | 299 |
| 354 | 20240719 | 125400 | 29740418800 | 132400 | 132500 | 132600 | 132400 | 194 |
| 355 | 20240719 | 125300 | 29714714000 | 132400 | 132400 | 132500 | 132400 | 380 |
| 356 | 20240719 | 125200 | 29664377400 | 132400 | 132500 | 132500 | 132400 | 381 |
| 357 | 20240719 | 125100 | 29613898500 | 132500 | 132600 | 132600 | 132500 | 239 |
| 358 | 20240719 | 125000 | 29582226700 | 132500 | 132400 | 132600 | 132400 | 203 |
| 359 | 20240719 | 124900 | 29555329500 | 132400 | 132700 | 132700 | 132400 | 630 |
| 360 | 20240719 | 124800 | 29471795100 | 132700 | 132700 | 132800 | 132600 | 115 |
| 361 | 20240719 | 124700 | 29456533700 | 132600 | 132900 | 132900 | 132600 | 430 |
| 362 | 20240719 | 124600 | 29399437000 | 132900 | 132900 | 133000 | 132900 | 546 |
| 363 | 20240719 | 124500 | 29326871400 | 132800 | 132800 | 133000 | 132700 | 1488 |
| 364 | 20240719 | 124400 | 29129142900 | 132800 | 132800 | 133100 | 132800 | 323 |
| 365 | 20240719 | 124300 | 29086199900 | 132800 | 132800 | 132900 | 132800 | 138 |
| 366 | 20240719 | 124200 | 29067866800 | 132800 | 132900 | 132900 | 132800 | 180 |
| 367 | 20240719 | 124100 | 29043946000 | 132900 | 132800 | 132900 | 132800 | 165 |
| 368 | 20240719 | 124000 | 29022031600 | 132800 | 132600 | 132800 | 132300 | 1000 |
| 369 | 20240719 | 123900 | 28889556300 | 132600 | 133100 | 133100 | 132600 | 1237 |
| 370 | 20240719 | 123800 | 28725137400 | 133100 | 133100 | 133200 | 133100 | 369 |
| 371 | 20240719 | 123700 | 28676017600 | 133100 | 133300 | 133300 | 133100 | 170 |
| 372 | 20240719 | 123600 | 28653359700 | 133400 | 133400 | 133400 | 133300 | 196 |
| 373 | 20240719 | 123500 | 28627215200 | 133400 | 133400 | 133400 | 133300 | 87 |
| 374 | 20240719 | 123400 | 28615614300 | 133400 | 133400 | 133500 | 133400 | 176 |
| 375 | 20240719 | 123300 | 28592133900 | 133400 | 133200 | 133400 | 133200 | 513 |
| 376 | 20240719 | 123200 | 28523772800 | 133100 | 133200 | 133200 | 133100 | 104 |
| 377 | 20240719 | 123100 | 28509923700 | 133100 | 132700 | 133400 | 132700 | 1586 |
| 378 | 20240719 | 123000 | 28299026400 | 132700 | 132700 | 132900 | 132700 | 136 |
| 379 | 20240719 | 122900 | 28280972200 | 132700 | 132700 | 132800 | 132700 | 85 |
| 380 | 20240719 | 122800 | 28269691700 | 132800 | 132900 | 132900 | 132700 | 591 |
| 381 | 20240719 | 122700 | 28191167200 | 132900 | 132900 | 133100 | 132900 | 111 |
| 382 | 20240719 | 122600 | 28176412000 | 132900 | 132700 | 132900 | 132600 | 381 |
| 383 | 20240719 | 122500 | 28125812500 | 132700 | 132800 | 132800 | 132700 | 186 |
| 384 | 20240719 | 122400 | 28101114300 | 132800 | 132600 | 132800 | 132600 | 211 |
| 385 | 20240719 | 122300 | 28073108700 | 132600 | 132600 | 132700 | 132600 | 83 |
| 386 | 20240719 | 122200 | 28062101700 | 132600 | 133000 | 133000 | 132600 | 706 |
| 387 | 20240719 | 122100 | 27968263500 | 133000 | 132800 | 133000 | 132600 | 199 |
| 388 | 20240719 | 122000 | 27941803200 | 132800 | 132700 | 132800 | 132600 | 312 |
| 389 | 20240719 | 121900 | 27900395500 | 132700 | 132700 | 133000 | 132700 | 119 |
| 390 | 20240719 | 121800 | 27884593200 | 132700 | 132700 | 133200 | 132600 | 1037 |
| 391 | 20240719 | 121700 | 27746641900 | 132700 | 132900 | 132900 | 132700 | 375 |
| 392 | 20240719 | 121600 | 27696848400 | 132900 | 132900 | 133000 | 132800 | 443 |
| 393 | 20240719 | 121500 | 27637970900 | 132900 | 133100 | 133100 | 132900 | 465 |
| 394 | 20240719 | 121400 | 27576121900 | 133200 | 133200 | 133300 | 133100 | 98 |
| 395 | 20240719 | 121300 | 27563068500 | 133100 | 133100 | 133200 | 133100 | 98 |
| 396 | 20240719 | 121200 | 27550024400 | 133100 | 133000 | 133400 | 133000 | 299 |
| 397 | 20240719 | 121100 | 27510191800 | 133000 | 133000 | 133100 | 133000 | 156 |
| 398 | 20240719 | 121000 | 27489438200 | 133000 | 133500 | 133500 | 133000 | 811 |
| 399 | 20240719 | 120900 | 27381362600 | 133400 | 133200 | 133500 | 133200 | 238 |
| 400 | 20240719 | 120800 | 27349628500 | 133200 | 133300 | 133300 | 133200 | 71 |
| 401 | 20240719 | 120700 | 27340170900 | 133300 | 133200 | 133300 | 133100 | 508 |
| 402 | 20240719 | 120600 | 27272513900 | 133200 | 133300 | 133300 | 133200 | 138 |
| 403 | 20240719 | 120500 | 27254127600 | 133200 | 133300 | 133400 | 133200 | 99 |
| 404 | 20240719 | 120400 | 27240932500 | 133300 | 133300 | 133400 | 133200 | 260 |
| 405 | 20240719 | 120300 | 27206298300 | 133300 | 133300 | 133400 | 133200 | 449 |
| 406 | 20240719 | 120200 | 27146443700 | 133300 | 133400 | 133400 | 133300 | 132 |
| 407 | 20240719 | 120100 | 27128847600 | 133400 | 133500 | 133600 | 133300 | 340 |
| 408 | 20240719 | 120000 | 27083457300 | 133500 | 133500 | 133600 | 133500 | 149 |
| 409 | 20240719 | 115900 | 27063561800 | 133500 | 133700 | 133700 | 133500 | 207 |
| 410 | 20240719 | 115800 | 27035915600 | 133600 | 133400 | 133600 | 133300 | 352 |
| 411 | 20240719 | 115700 | 26988915200 | 133300 | 133500 | 133600 | 133300 | 323 |
| 412 | 20240719 | 115600 | 26945825200 | 133600 | 133600 | 133600 | 133400 | 541 |
| 413 | 20240719 | 115500 | 26873596300 | 133600 | 133700 | 133700 | 133600 | 88 |
| 414 | 20240719 | 115400 | 26861837800 | 133600 | 133800 | 133800 | 133500 | 410 |
| 415 | 20240719 | 115300 | 26807035400 | 133800 | 134100 | 134100 | 133700 | 604 |
| 416 | 20240719 | 115200 | 26726129700 | 134100 | 134000 | 134100 | 134000 | 295 |
| 417 | 20240719 | 115100 | 26686576000 | 134000 | 133800 | 134000 | 133800 | 444 |
| 418 | 20240719 | 115000 | 26627108500 | 133900 | 133600 | 133900 | 133600 | 184 |
| 419 | 20240719 | 114900 | 26602496900 | 133600 | 133800 | 133800 | 133600 | 351 |
| 420 | 20240719 | 114800 | 26555555900 | 133800 | 134100 | 134100 | 133800 | 820 |
| 421 | 20240719 | 114700 | 26445689900 | 134100 | 133900 | 134100 | 133900 | 828 |
| 422 | 20240719 | 114600 | 26334698600 | 134000 | 133900 | 134000 | 133900 | 187 |
| 423 | 20240719 | 114500 | 26309653200 | 133900 | 133700 | 134000 | 133600 | 479 |
| 424 | 20240719 | 114400 | 26245546200 | 133600 | 133300 | 133700 | 133200 | 982 |
| 425 | 20240719 | 114300 | 26114477700 | 133200 | 133300 | 133300 | 133200 | 77 |
| 426 | 20240719 | 114200 | 26104218600 | 133300 | 133200 | 133400 | 133200 | 345 |
| 427 | 20240719 | 114100 | 26058230700 | 133200 | 133000 | 133400 | 133000 | 501 |
| 428 | 20240719 | 114000 | 25991535000 | 133000 | 133000 | 133100 | 133000 | 317 |
| 429 | 20240719 | 113900 | 25949368100 | 133100 | 133200 | 133200 | 133000 | 236 |
| 430 | 20240719 | 113800 | 25917959600 | 133300 | 133300 | 133300 | 133000 | 710 |
| 431 | 20240719 | 113700 | 25823396200 | 133200 | 133300 | 133300 | 133200 | 486 |
| 432 | 20240719 | 113600 | 25758653900 | 133200 | 133700 | 133700 | 133200 | 491 |
| 433 | 20240719 | 113500 | 25693092200 | 133700 | 133300 | 133700 | 133000 | 1529 |
| 434 | 20240719 | 113400 | 25489434900 | 133300 | 133800 | 134000 | 133300 | 1957 |
| 435 | 20240719 | 113300 | 25227961900 | 133700 | 133800 | 134000 | 133600 | 1047 |
| 436 | 20240719 | 113200 | 25087910300 | 133800 | 134200 | 134400 | 133600 | 4650 |
| 437 | 20240719 | 113100 | 24464460600 | 134200 | 134000 | 134200 | 134000 | 1958 |
| 438 | 20240719 | 113000 | 24201872500 | 134100 | 133700 | 134100 | 133700 | 4239 |
| 439 | 20240719 | 112900 | 23634375100 | 133700 | 133500 | 133900 | 133500 | 2383 |
| 440 | 20240719 | 112800 | 23315803600 | 133500 | 133200 | 133500 | 133100 | 1620 |
| 441 | 20240719 | 112700 | 23099770600 | 133300 | 133400 | 133400 | 133100 | 486 |
| 442 | 20240719 | 112600 | 23035003400 | 133400 | 133300 | 133500 | 133300 | 632 |
| 443 | 20240719 | 112500 | 22950690400 | 133300 | 133000 | 133400 | 132900 | 1205 |
| 444 | 20240719 | 112400 | 22790263500 | 133000 | 132900 | 133100 | 132800 | 1015 |
| 445 | 20240719 | 112300 | 22655360000 | 132900 | 132400 | 133200 | 132400 | 7377 |
| 446 | 20240719 | 112200 | 21675778200 | 132500 | 132200 | 132500 | 132100 | 918 |
| 447 | 20240719 | 112100 | 21554286000 | 132200 | 132000 | 132400 | 132000 | 325 |
| 448 | 20240719 | 112000 | 21511296400 | 132000 | 132100 | 132200 | 132000 | 112 |
| 449 | 20240719 | 111900 | 21496503800 | 132200 | 132100 | 132200 | 132000 | 151 |
| 450 | 20240719 | 111800 | 21476558600 | 132100 | 132000 | 132300 | 132000 | 163 |
| 451 | 20240719 | 111700 | 21455013200 | 132000 | 132400 | 132400 | 132000 | 987 |
| 452 | 20240719 | 111600 | 21324492600 | 132500 | 132400 | 132500 | 132300 | 742 |
| 453 | 20240719 | 111500 | 21226264000 | 132400 | 132400 | 132400 | 132300 | 168 |
| 454 | 20240719 | 111400 | 21204026800 | 132400 | 132400 | 132400 | 132300 | 165 |
| 455 | 20240719 | 111300 | 21182182800 | 132500 | 132300 | 132500 | 132200 | 128 |
| 456 | 20240719 | 111200 | 21165239500 | 132300 | 132100 | 132400 | 132100 | 572 |
| 457 | 20240719 | 111100 | 21089545000 | 132100 | 132300 | 132300 | 132100 | 1147 |
| 458 | 20240719 | 111000 | 20937968300 | 132300 | 132200 | 132300 | 132200 | 205 |
| 459 | 20240719 | 110900 | 20910853900 | 132200 | 132100 | 132300 | 132100 | 137 |
| 460 | 20240719 | 110800 | 20892741500 | 132100 | 132200 | 132300 | 132100 | 145 |
| 461 | 20240719 | 110700 | 20873580200 | 132200 | 132300 | 132400 | 132100 | 330 |
| 462 | 20240719 | 110600 | 20829920300 | 132300 | 132300 | 132500 | 132300 | 877 |
| 463 | 20240719 | 110500 | 20713833100 | 132400 | 132000 | 132500 | 132000 | 2205 |
| 464 | 20240719 | 110400 | 20422318100 | 131900 | 131900 | 132000 | 131800 | 660 |
| 465 | 20240719 | 110300 | 20335208900 | 131900 | 131800 | 131900 | 131700 | 394 |
| 466 | 20240719 | 110200 | 20283270400 | 131800 | 131600 | 131900 | 131600 | 255 |
| 467 | 20240719 | 110100 | 20249679600 | 131700 | 131500 | 131700 | 131400 | 304 |
| 468 | 20240719 | 110000 | 20209675900 | 131500 | 131400 | 131700 | 131300 | 76 |
| 469 | 20240719 | 105900 | 20199678900 | 131300 | 131700 | 131700 | 131300 | 417 |
| 470 | 20240719 | 105800 | 20144805600 | 131600 | 131400 | 131700 | 131400 | 160 |
| 471 | 20240719 | 105700 | 20123767400 | 131400 | 131500 | 131500 | 131400 | 88 |
| 472 | 20240719 | 105600 | 20112198600 | 131400 | 131400 | 131500 | 131400 | 104 |
| 473 | 20240719 | 105500 | 20098528500 | 131400 | 131200 | 131400 | 131200 | 234 |
| 474 | 20240719 | 105400 | 20067793200 | 131200 | 131000 | 131300 | 131000 | 110 |
| 475 | 20240719 | 105300 | 20053364300 | 131000 | 131100 | 131400 | 131000 | 897 |
| 476 | 20240719 | 105200 | 19935723100 | 131100 | 131000 | 131100 | 130800 | 234 |
| 477 | 20240719 | 105100 | 19905076300 | 131100 | 131000 | 131100 | 130900 | 124 |
| 478 | 20240719 | 105000 | 19888839600 | 130800 | 131000 | 131000 | 130800 | 286 |
| 479 | 20240719 | 104900 | 19851399400 | 131000 | 131000 | 131200 | 130900 | 167 |
| 480 | 20240719 | 104800 | 19829529500 | 131100 | 131400 | 131400 | 131100 | 242 |
| 481 | 20240719 | 104700 | 19797775300 | 131300 | 131100 | 131300 | 131000 | 204 |
| 482 | 20240719 | 104600 | 19771024000 | 131200 | 131300 | 131300 | 131000 | 160 |
| 483 | 20240719 | 104500 | 19750033100 | 131300 | 131100 | 131500 | 130900 | 1430 |
| 484 | 20240719 | 104400 | 19562598800 | 131100 | 131200 | 131300 | 131100 | 258 |
| 485 | 20240719 | 104300 | 19528754900 | 131200 | 131300 | 131400 | 131200 | 76 |
| 486 | 20240719 | 104200 | 19518773800 | 131300 | 131600 | 131600 | 131300 | 405 |
| 487 | 20240719 | 104100 | 19465491600 | 131700 | 131300 | 131800 | 131200 | 535 |
| 488 | 20240719 | 104000 | 19395104100 | 131300 | 131400 | 131400 | 131100 | 373 |
| 489 | 20240719 | 103900 | 19346160200 | 131400 | 131300 | 131400 | 131100 | 664 |
| 490 | 20240719 | 103800 | 19259023900 | 131300 | 131400 | 131400 | 131300 | 95 |
| 491 | 20240719 | 103700 | 19246542400 | 131400 | 131200 | 131600 | 131200 | 1277 |
| 492 | 20240719 | 103600 | 19078673100 | 131300 | 131500 | 131500 | 131200 | 552 |
| 493 | 20240719 | 103500 | 19006171600 | 131500 | 131400 | 131500 | 131400 | 111 |
| 494 | 20240719 | 103400 | 18991577100 | 131400 | 131500 | 131500 | 131400 | 227 |
| 495 | 20240719 | 103300 | 18961727800 | 131500 | 131300 | 131600 | 131200 | 381 |
| 496 | 20240719 | 103200 | 18911660700 | 131300 | 131700 | 131700 | 131300 | 1195 |
| 497 | 20240719 | 103100 | 18754398700 | 131800 | 131900 | 132000 | 131700 | 1151 |
| 498 | 20240719 | 103000 | 18602635800 | 131900 | 131900 | 132000 | 131800 | 486 |
| 499 | 20240719 | 102900 | 18538535300 | 131900 | 131600 | 132000 | 131600 | 445 |
| 500 | 20240719 | 102800 | 18479864800 | 131600 | 132200 | 132200 | 131600 | 662 |
| 501 | 20240719 | 102700 | 18392611600 | 132100 | 131900 | 132300 | 131900 | 1305 |
| 502 | 20240719 | 102600 | 18220135600 | 131900 | 131300 | 131900 | 131300 | 501 |
| 503 | 20240719 | 102500 | 18154202000 | 131300 | 131400 | 131400 | 131300 | 119 |
| 504 | 20240719 | 102400 | 18138571400 | 131400 | 131700 | 131700 | 131300 | 158 |
| 505 | 20240719 | 102300 | 18117803700 | 131500 | 132100 | 132200 | 131500 | 1080 |
| 506 | 20240719 | 102200 | 17975355100 | 132100 | 132000 | 132200 | 132000 | 437 |
| 507 | 20240719 | 102100 | 17917632000 | 132100 | 132000 | 132300 | 131900 | 980 |
| 508 | 20240719 | 102000 | 17788156900 | 132000 | 132000 | 132200 | 131700 | 2770 |
| 509 | 20240719 | 101900 | 17422523400 | 132000 | 131300 | 132000 | 131300 | 2377 |
| 510 | 20240719 | 101800 | 17109597700 | 131300 | 131100 | 131300 | 131100 | 289 |
| 511 | 20240719 | 101700 | 17071670100 | 131200 | 131200 | 131200 | 131100 | 233 |
| 512 | 20240719 | 101600 | 17041102900 | 131200 | 130800 | 131200 | 130700 | 810 |
| 513 | 20240719 | 101500 | 16935041800 | 130800 | 131100 | 131200 | 130800 | 951 |
| 514 | 20240719 | 101400 | 16810558800 | 131200 | 130900 | 131200 | 130800 | 287 |
| 515 | 20240719 | 101300 | 16772972400 | 130900 | 130900 | 131000 | 130900 | 404 |
| 516 | 20240719 | 101200 | 16720060800 | 130800 | 130800 | 130900 | 130700 | 206 |
| 517 | 20240719 | 101100 | 16693123100 | 130700 | 130700 | 130800 | 130700 | 248 |
| 518 | 20240719 | 101000 | 16660702200 | 130700 | 130600 | 130800 | 130600 | 352 |
| 519 | 20240719 | 100900 | 16614704300 | 130600 | 130700 | 130800 | 130600 | 155 |
| 520 | 20240719 | 100800 | 16594445800 | 130800 | 130700 | 130800 | 130600 | 307 |
| 521 | 20240719 | 100700 | 16554315000 | 130700 | 131200 | 131200 | 130700 | 467 |
| 522 | 20240719 | 100600 | 16493186100 | 131200 | 131100 | 131500 | 131100 | 822 |
| 523 | 20240719 | 100500 | 16385252400 | 131100 | 131300 | 131400 | 131000 | 967 |
| 524 | 20240719 | 100400 | 16258436000 | 131400 | 131200 | 131500 | 131200 | 1106 |
| 525 | 20240719 | 100300 | 16113140300 | 131300 | 130900 | 131300 | 130900 | 1712 |
| 526 | 20240719 | 100200 | 15888631000 | 130900 | 131000 | 131100 | 130800 | 886 |
| 527 | 20240719 | 100100 | 15772567700 | 131000 | 130400 | 131200 | 130300 | 1558 |
| 528 | 20240719 | 100000 | 15568571400 | 130300 | 130300 | 130600 | 129900 | 1525 |
| 529 | 20240719 | 095900 | 15370070400 | 130000 | 130400 | 130500 | 130000 | 1441 |
| 530 | 20240719 | 095800 | 15182602800 | 130400 | 130400 | 130500 | 130100 | 1976 |
| 531 | 20240719 | 095700 | 14924941500 | 130300 | 130300 | 130400 | 130300 | 203 |
| 532 | 20240719 | 095600 | 14898487700 | 130400 | 130400 | 130400 | 130300 | 974 |
| 533 | 20240719 | 095500 | 14771489300 | 130300 | 130000 | 130400 | 129900 | 903 |
| 534 | 20240719 | 095400 | 14654018300 | 130000 | 130000 | 130300 | 130000 | 2308 |
| 535 | 20240719 | 095300 | 14353708100 | 129900 | 129800 | 130200 | 129700 | 1911 |
| 536 | 20240719 | 095200 | 14105463900 | 129800 | 129300 | 129900 | 129300 | 1235 |
| 537 | 20240719 | 095100 | 13945388300 | 129400 | 129500 | 129500 | 129300 | 466 |
| 538 | 20240719 | 095000 | 13885095800 | 129500 | 129600 | 129700 | 129500 | 2579 |
| 539 | 20240719 | 094900 | 13551015300 | 129700 | 129900 | 130000 | 129600 | 1101 |
| 540 | 20240719 | 094800 | 13408182200 | 130000 | 130000 | 130000 | 129700 | 909 |
| 541 | 20240719 | 094700 | 13290147600 | 130000 | 130700 | 130700 | 130000 | 2683 |
| 542 | 20240719 | 094600 | 12940541500 | 130700 | 130600 | 130700 | 130500 | 676 |
| 543 | 20240719 | 094500 | 12852242200 | 130600 | 131100 | 131300 | 130500 | 851 |
| 544 | 20240719 | 094400 | 12740794500 | 131100 | 131300 | 131400 | 131000 | 1378 |
| 545 | 20240719 | 094300 | 12559951300 | 131200 | 130200 | 131300 | 130200 | 3658 |
| 546 | 20240719 | 094200 | 12081305200 | 130200 | 130100 | 130400 | 130000 | 468 |
| 547 | 20240719 | 094100 | 12020386900 | 130100 | 130000 | 130100 | 129900 | 548 |
| 548 | 20240719 | 094000 | 11949140400 | 130000 | 130000 | 130100 | 129900 | 730 |
| 549 | 20240719 | 093900 | 11854240100 | 130100 | 130000 | 130100 | 130000 | 725 |
| 550 | 20240719 | 093800 | 11759985000 | 130000 | 130300 | 130400 | 130000 | 1721 |
| 551 | 20240719 | 093700 | 11536035200 | 130300 | 130200 | 130400 | 130200 | 420 |
| 552 | 20240719 | 093600 | 11481323300 | 130300 | 130200 | 130300 | 130200 | 239 |
| 553 | 20240719 | 093500 | 11450195900 | 130300 | 130500 | 130500 | 130300 | 804 |
| 554 | 20240719 | 093400 | 11345365600 | 130500 | 130500 | 130600 | 130400 | 485 |
| 555 | 20240719 | 093300 | 11282045700 | 130600 | 130700 | 130700 | 130600 | 508 |
| 556 | 20240719 | 093200 | 11215698200 | 130600 | 130100 | 130700 | 130100 | 1644 |
| 557 | 20240719 | 093100 | 11001323300 | 130200 | 130100 | 130200 | 130000 | 486 |
| 558 | 20240719 | 093000 | 10938104800 | 130100 | 130300 | 130300 | 130000 | 1164 |
| 559 | 20240719 | 092900 | 10786683800 | 130300 | 130200 | 130300 | 130200 | 87 |
| 560 | 20240719 | 092800 | 10775355300 | 130200 | 130300 | 130500 | 130200 | 823 |
| 561 | 20240719 | 092700 | 10668073500 | 130300 | 130100 | 130400 | 130000 | 1515 |
| 562 | 20240719 | 092600 | 10470542300 | 130300 | 130000 | 130300 | 129800 | 1263 |
| 563 | 20240719 | 092500 | 10306197900 | 130000 | 129800 | 130000 | 129700 | 1519 |
| 564 | 20240719 | 092400 | 10109081900 | 129800 | 129800 | 130000 | 129700 | 1081 |
| 565 | 20240719 | 092300 | 9968746500 | 129900 | 130300 | 130300 | 129800 | 2663 |
| 566 | 20240719 | 092200 | 9622600900 | 130100 | 129800 | 130200 | 129800 | 1633 |
| 567 | 20240719 | 092100 | 9410246300 | 129800 | 129900 | 130000 | 129800 | 898 |
| 568 | 20240719 | 092000 | 9293601600 | 129900 | 130000 | 130000 | 129800 | 783 |
| 569 | 20240719 | 091900 | 9191884600 | 130000 | 129800 | 130200 | 129800 | 1529 |
| 570 | 20240719 | 091800 | 8993080900 | 129900 | 129400 | 130000 | 129400 | 2015 |
| 571 | 20240719 | 091700 | 8731720100 | 129500 | 129700 | 129700 | 129300 | 398 |
| 572 | 20240719 | 091600 | 8680147800 | 129700 | 129100 | 129700 | 129000 | 1439 |
| 573 | 20240719 | 091500 | 8493969800 | 129100 | 129200 | 129300 | 129000 | 1258 |
| 574 | 20240719 | 091400 | 8331649400 | 129300 | 128900 | 129700 | 128900 | 3852 |
| 575 | 20240719 | 091300 | 7834332400 | 128900 | 128700 | 128900 | 128300 | 2375 |
| 576 | 20240719 | 091200 | 7529198400 | 128700 | 128900 | 129000 | 128500 | 4787 |
| 577 | 20240719 | 091100 | 6912719600 | 129000 | 128900 | 129000 | 128700 | 1644 |
| 578 | 20240719 | 091000 | 6700890700 | 128900 | 128600 | 129200 | 128600 | 1298 |
| 579 | 20240719 | 090900 | 6533578400 | 128600 | 128200 | 129000 | 128000 | 6556 |
| 580 | 20240719 | 090800 | 5691455600 | 128200 | 128900 | 129000 | 128000 | 7685 |
| 581 | 20240719 | 090700 | 4705656600 | 128800 | 129100 | 129200 | 128800 | 412 |
| 582 | 20240719 | 090600 | 4652523700 | 129200 | 129100 | 129400 | 128300 | 9085 |
| 583 | 20240719 | 090500 | 3483283800 | 129200 | 129500 | 129900 | 129100 | 1181 |
| 584 | 20240719 | 090400 | 3330504100 | 129600 | 129600 | 129600 | 129000 | 4819 |
| 585 | 20240719 | 090300 | 2707547800 | 129500 | 129600 | 129900 | 129400 | 2276 |
| 586 | 20240719 | 090200 | 2412520100 | 129600 | 129400 | 130000 | 129200 | 1347 |
| 587 | 20240719 | 090100 | 2237817700 | 129400 | 129600 | 129600 | 128800 | 5910 |
| 588 | 20240719 | 090000 | 1474296700 | 129600 | 130400 | 130400 | 129500 | 11313 |