31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 6707 |
| 3 | 20240719 | 185100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 4 | 20240719 | 185000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 5 | 20240719 | 184900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 6 | 20240719 | 184800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 7 | 20240719 | 184700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 8 | 20240719 | 184600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 9 | 20240719 | 184500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 10 | 20240719 | 184400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 11 | 20240719 | 184300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 12 | 20240719 | 184200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 13 | 20240719 | 184100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 14 | 20240719 | 184000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 15 | 20240719 | 183900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 16 | 20240719 | 183800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 17 | 20240719 | 183700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 18 | 20240719 | 183600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 19 | 20240719 | 183500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 20 | 20240719 | 183400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 21 | 20240719 | 183300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 22 | 20240719 | 183200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 23 | 20240719 | 183100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 24 | 20240719 | 183000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 25 | 20240719 | 182900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 26 | 20240719 | 182800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 27 | 20240719 | 182700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 28 | 20240719 | 182600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 29 | 20240719 | 182500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 30 | 20240719 | 182400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 31 | 20240719 | 182300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 32 | 20240719 | 182200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 6707 |
| 33 | 20240719 | 182100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 34 | 20240719 | 182000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 35 | 20240719 | 181900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 36 | 20240719 | 181800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 37 | 20240719 | 181700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 38 | 20240719 | 181600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 39 | 20240719 | 181500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 40 | 20240719 | 181400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 41 | 20240719 | 181300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 42 | 20240719 | 181200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 43 | 20240719 | 181100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 44 | 20240719 | 181000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 45 | 20240719 | 180900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 46 | 20240719 | 180800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 47 | 20240719 | 180700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 48 | 20240719 | 180600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 49 | 20240719 | 180500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 50 | 20240719 | 180400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 51 | 20240719 | 180300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 52 | 20240719 | 180200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 53 | 20240719 | 180100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 54 | 20240719 | 180000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 55 | 20240719 | 175900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 56 | 20240719 | 175800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 57 | 20240719 | 175700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 58 | 20240719 | 175600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 59 | 20240719 | 175500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 60 | 20240719 | 175400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 61 | 20240719 | 175300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 62 | 20240719 | 175200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 6707 |
| 63 | 20240719 | 175100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 64 | 20240719 | 175000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 65 | 20240719 | 174900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 66 | 20240719 | 174800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 67 | 20240719 | 174700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 68 | 20240719 | 174600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 69 | 20240719 | 174500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 70 | 20240719 | 174400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 71 | 20240719 | 174300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 72 | 20240719 | 174200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 73 | 20240719 | 174100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 74 | 20240719 | 174000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 75 | 20240719 | 173900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 76 | 20240719 | 173800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 77 | 20240719 | 173700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 78 | 20240719 | 173600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 79 | 20240719 | 173500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 80 | 20240719 | 173400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 81 | 20240719 | 173300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 82 | 20240719 | 173200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 83 | 20240719 | 173100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 84 | 20240719 | 173000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 85 | 20240719 | 172900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 86 | 20240719 | 172800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 87 | 20240719 | 172700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 88 | 20240719 | 172600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 89 | 20240719 | 172500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 90 | 20240719 | 172400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 91 | 20240719 | 172300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 92 | 20240719 | 172200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 6707 |
| 93 | 20240719 | 172100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 94 | 20240719 | 172000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 95 | 20240719 | 171900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 96 | 20240719 | 171800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 97 | 20240719 | 171700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 98 | 20240719 | 171600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 99 | 20240719 | 171500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 100 | 20240719 | 171400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 101 | 20240719 | 171300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 102 | 20240719 | 171200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 103 | 20240719 | 171100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 104 | 20240719 | 171000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 105 | 20240719 | 170900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 106 | 20240719 | 170800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 107 | 20240719 | 170700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 108 | 20240719 | 170600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 109 | 20240719 | 170500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 110 | 20240719 | 170400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 111 | 20240719 | 170300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 112 | 20240719 | 170200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 113 | 20240719 | 170100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 114 | 20240719 | 170000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 115 | 20240719 | 165900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 116 | 20240719 | 165800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 117 | 20240719 | 165700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 118 | 20240719 | 165600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 119 | 20240719 | 165500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 120 | 20240719 | 165400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 121 | 20240719 | 165300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 122 | 20240719 | 165200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 6707 |
| 123 | 20240719 | 165100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 124 | 20240719 | 165000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 125 | 20240719 | 164900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 126 | 20240719 | 164800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 127 | 20240719 | 164700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 128 | 20240719 | 164600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 129 | 20240719 | 164500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 130 | 20240719 | 164400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 131 | 20240719 | 164300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 132 | 20240719 | 164200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 133 | 20240719 | 164100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 134 | 20240719 | 164000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 135 | 20240719 | 163900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 136 | 20240719 | 163800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 137 | 20240719 | 163700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 138 | 20240719 | 163600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 139 | 20240719 | 163500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 140 | 20240719 | 163400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 141 | 20240719 | 163300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 142 | 20240719 | 163200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 143 | 20240719 | 163100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 144 | 20240719 | 163000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 145 | 20240719 | 162900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 146 | 20240719 | 162800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 147 | 20240719 | 162700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 148 | 20240719 | 162600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 149 | 20240719 | 162500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 150 | 20240719 | 162400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 151 | 20240719 | 162300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 152 | 20240719 | 162200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 6707 |
| 153 | 20240719 | 162100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 154 | 20240719 | 162000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 155 | 20240719 | 161900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 156 | 20240719 | 161800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 157 | 20240719 | 161700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 158 | 20240719 | 161600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 159 | 20240719 | 161500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 160 | 20240719 | 161400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 161 | 20240719 | 161300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 162 | 20240719 | 161200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 163 | 20240719 | 161100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 164 | 20240719 | 161000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 165 | 20240719 | 160900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 166 | 20240719 | 160800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 167 | 20240719 | 160700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 168 | 20240719 | 160600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 169 | 20240719 | 160500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 170 | 20240719 | 160400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 171 | 20240719 | 160300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 172 | 20240719 | 160200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 173 | 20240719 | 160100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 174 | 20240719 | 160000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 175 | 20240719 | 155900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 176 | 20240719 | 155800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 177 | 20240719 | 155700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 178 | 20240719 | 155600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 179 | 20240719 | 155500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 180 | 20240719 | 155400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 181 | 20240719 | 155300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 182 | 20240719 | 155200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 6707 |
| 183 | 20240719 | 155100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 184 | 20240719 | 155000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 185 | 20240719 | 154900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 186 | 20240719 | 154800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 187 | 20240719 | 154700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 188 | 20240719 | 154600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 189 | 20240719 | 154500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 190 | 20240719 | 154400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 191 | 20240719 | 154300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 192 | 20240719 | 154200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 193 | 20240719 | 154100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 194 | 20240719 | 154000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 195 | 20240719 | 153900 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 196 | 20240719 | 153800 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 197 | 20240719 | 153700 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 198 | 20240719 | 153600 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 199 | 20240719 | 153500 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 200 | 20240719 | 153400 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 201 | 20240719 | 153300 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 202 | 20240719 | 153200 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 203 | 20240719 | 153100 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 0 |
| 204 | 20240719 | 153000 | 8985676800 | 53300 | 53300 | 53300 | 53300 | 6707 |
| 205 | 20240719 | 152900 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 206 | 20240719 | 152800 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 207 | 20240719 | 152700 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 208 | 20240719 | 152600 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 209 | 20240719 | 152500 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 210 | 20240719 | 152400 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 211 | 20240719 | 152300 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 212 | 20240719 | 152200 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 213 | 20240719 | 152100 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 214 | 20240719 | 152000 | 8628193700 | 53000 | 53000 | 53000 | 53000 | 0 |
| 215 | 20240719 | 151900 | 8628193700 | 53000 | 52900 | 53000 | 52900 | 961 |
| 216 | 20240719 | 151800 | 8577354200 | 52900 | 53000 | 53000 | 52900 | 727 |
| 217 | 20240719 | 151700 | 8538886900 | 52900 | 52900 | 53000 | 52900 | 514 |
| 218 | 20240719 | 151600 | 8511687300 | 53000 | 53000 | 53000 | 53000 | 383 |
| 219 | 20240719 | 151500 | 8491388300 | 53000 | 53000 | 53000 | 52900 | 228 |
| 220 | 20240719 | 151400 | 8479304400 | 53000 | 53200 | 53200 | 52900 | 1022 |
| 221 | 20240719 | 151300 | 8425090900 | 53200 | 53000 | 53200 | 53000 | 650 |
| 222 | 20240719 | 151200 | 8390623800 | 53000 | 53300 | 53300 | 53000 | 1808 |
| 223 | 20240719 | 151100 | 8294737900 | 53200 | 53100 | 53300 | 53100 | 214 |
| 224 | 20240719 | 151000 | 8283352700 | 53100 | 53300 | 53300 | 53100 | 316 |
| 225 | 20240719 | 150900 | 8266555400 | 53300 | 53300 | 53300 | 53300 | 64 |
| 226 | 20240719 | 150800 | 8263144200 | 53300 | 53300 | 53300 | 53200 | 744 |
| 227 | 20240719 | 150700 | 8223522000 | 53300 | 53300 | 53300 | 53300 | 353 |
| 228 | 20240719 | 150600 | 8204707100 | 53300 | 53300 | 53300 | 53200 | 128 |
| 229 | 20240719 | 150500 | 8197890700 | 53300 | 53200 | 53300 | 53200 | 65 |
| 230 | 20240719 | 150400 | 8194428800 | 53200 | 53200 | 53200 | 53200 | 175 |
| 231 | 20240719 | 150300 | 8185118800 | 53200 | 53300 | 53300 | 53200 | 125 |
| 232 | 20240719 | 150200 | 8178461200 | 53300 | 53300 | 53400 | 53300 | 669 |
| 233 | 20240719 | 150100 | 8142797500 | 53300 | 53200 | 53300 | 53200 | 18 |
| 234 | 20240719 | 150000 | 8141839100 | 53200 | 53200 | 53300 | 53100 | 62 |
| 235 | 20240719 | 145900 | 8138539700 | 53200 | 53200 | 53200 | 53100 | 153 |
| 236 | 20240719 | 145800 | 8130401000 | 53200 | 53300 | 53300 | 53200 | 47 |
| 237 | 20240719 | 145700 | 8127897500 | 53300 | 53200 | 53300 | 53200 | 111 |
| 238 | 20240719 | 145600 | 8121982600 | 53100 | 53200 | 53200 | 53100 | 399 |
| 239 | 20240719 | 145500 | 8100794400 | 53100 | 53300 | 53300 | 53100 | 1471 |
| 240 | 20240719 | 145400 | 8022424700 | 53400 | 53400 | 53400 | 53400 | 201 |
| 241 | 20240719 | 145300 | 8011691300 | 53400 | 53400 | 53400 | 53400 | 106 |
| 242 | 20240719 | 145200 | 8006030900 | 53400 | 53400 | 53500 | 53400 | 63 |
| 243 | 20240719 | 145100 | 8002663000 | 53400 | 53400 | 53400 | 53400 | 117 |
| 244 | 20240719 | 145000 | 7996415200 | 53300 | 53400 | 53500 | 53300 | 221 |
| 245 | 20240719 | 144900 | 7984613500 | 53300 | 53400 | 53400 | 53300 | 147 |
| 246 | 20240719 | 144800 | 7976767900 | 53400 | 53500 | 53500 | 53400 | 129 |
| 247 | 20240719 | 144700 | 7969876700 | 53400 | 53400 | 53400 | 53400 | 278 |
| 248 | 20240719 | 144600 | 7955031500 | 53500 | 53500 | 53500 | 53500 | 223 |
| 249 | 20240719 | 144500 | 7943101000 | 53400 | 53500 | 53500 | 53400 | 76 |
| 250 | 20240719 | 144400 | 7939040000 | 53500 | 53500 | 53500 | 53400 | 129 |
| 251 | 20240719 | 144300 | 7932149800 | 53500 | 53500 | 53500 | 53500 | 76 |
| 252 | 20240719 | 144200 | 7928083800 | 53400 | 53500 | 53500 | 53400 | 72 |
| 253 | 20240719 | 144100 | 7924235400 | 53400 | 53500 | 53500 | 53400 | 90 |
| 254 | 20240719 | 144000 | 7919429300 | 53400 | 53400 | 53400 | 53400 | 153 |
| 255 | 20240719 | 143900 | 7911259100 | 53400 | 53400 | 53400 | 53400 | 160 |
| 256 | 20240719 | 143800 | 7902715100 | 53400 | 53300 | 53400 | 53300 | 27 |
| 257 | 20240719 | 143700 | 7901273400 | 53400 | 53400 | 53400 | 53300 | 726 |
| 258 | 20240719 | 143600 | 7862505100 | 53300 | 53400 | 53400 | 53300 | 124 |
| 259 | 20240719 | 143500 | 7855888500 | 53300 | 53300 | 53400 | 53300 | 107 |
| 260 | 20240719 | 143400 | 7850182200 | 53400 | 53400 | 53400 | 53300 | 63 |
| 261 | 20240719 | 143300 | 7846818300 | 53300 | 53400 | 53400 | 53300 | 105 |
| 262 | 20240719 | 143200 | 7841216400 | 53300 | 53400 | 53400 | 53300 | 181 |
| 263 | 20240719 | 143100 | 7831564900 | 53400 | 53300 | 53400 | 53200 | 764 |
| 264 | 20240719 | 143000 | 7790842600 | 53300 | 53300 | 53300 | 53300 | 72 |
| 265 | 20240719 | 142900 | 7787005000 | 53300 | 53300 | 53300 | 53200 | 171 |
| 266 | 20240719 | 142800 | 7777902000 | 53300 | 53300 | 53300 | 53200 | 54 |
| 267 | 20240719 | 142700 | 7775028100 | 53200 | 53200 | 53300 | 53200 | 105 |
| 268 | 20240719 | 142600 | 7769436600 | 53200 | 53200 | 53300 | 53000 | 353 |
| 269 | 20240719 | 142500 | 7750708700 | 53200 | 53300 | 53300 | 53100 | 231 |
| 270 | 20240719 | 142400 | 7738425800 | 53300 | 53200 | 53300 | 53200 | 80 |
| 271 | 20240719 | 142300 | 7734165600 | 53200 | 53000 | 53200 | 53000 | 64 |
| 272 | 20240719 | 142200 | 7730770000 | 53100 | 53100 | 53200 | 53000 | 420 |
| 273 | 20240719 | 142100 | 7708447600 | 53100 | 52900 | 53200 | 52900 | 220 |
| 274 | 20240719 | 142000 | 7696757900 | 52900 | 53100 | 53200 | 52900 | 317 |
| 275 | 20240719 | 141900 | 7679939400 | 53100 | 53200 | 53300 | 53000 | 297 |
| 276 | 20240719 | 141800 | 7664155500 | 53100 | 53300 | 53300 | 53100 | 169 |
| 277 | 20240719 | 141700 | 7655164300 | 53300 | 53300 | 53300 | 53300 | 306 |
| 278 | 20240719 | 141600 | 7638854500 | 53300 | 53200 | 53300 | 53200 | 46 |
| 279 | 20240719 | 141500 | 7636403700 | 53200 | 53200 | 53300 | 53100 | 190 |
| 280 | 20240719 | 141400 | 7626301700 | 53300 | 53200 | 53300 | 53200 | 193 |
| 281 | 20240719 | 141300 | 7616029500 | 53200 | 53200 | 53200 | 53200 | 71 |
| 282 | 20240719 | 141200 | 7612252300 | 53200 | 53100 | 53200 | 53000 | 78 |
| 283 | 20240719 | 141100 | 7608104200 | 53100 | 53100 | 53200 | 53100 | 61 |
| 284 | 20240719 | 141000 | 7604863800 | 53100 | 53100 | 53200 | 52900 | 255 |
| 285 | 20240719 | 140900 | 7591344000 | 53200 | 53100 | 53200 | 53100 | 124 |
| 286 | 20240719 | 140800 | 7584750600 | 53200 | 53100 | 53200 | 53100 | 210 |
| 287 | 20240719 | 140700 | 7573597700 | 53100 | 53000 | 53100 | 52900 | 161 |
| 288 | 20240719 | 140600 | 7565060500 | 53000 | 53000 | 53000 | 53000 | 61 |
| 289 | 20240719 | 140500 | 7561827500 | 53000 | 53000 | 53000 | 52900 | 192 |
| 290 | 20240719 | 140400 | 7551667400 | 53000 | 52900 | 53000 | 52800 | 315 |
| 291 | 20240719 | 140300 | 7535018200 | 52900 | 53000 | 53000 | 52900 | 383 |
| 292 | 20240719 | 140200 | 7514751300 | 53000 | 53000 | 53000 | 53000 | 29 |
| 293 | 20240719 | 140100 | 7513214300 | 53000 | 53000 | 53000 | 52900 | 635 |
| 294 | 20240719 | 140000 | 7479568000 | 53000 | 52900 | 53000 | 52800 | 182 |
| 295 | 20240719 | 135900 | 7469935000 | 53000 | 52900 | 53000 | 52800 | 306 |
| 296 | 20240719 | 135800 | 7453748100 | 52900 | 53000 | 53000 | 52900 | 90 |
| 297 | 20240719 | 135700 | 7448982000 | 52900 | 52800 | 53000 | 52800 | 147 |
| 298 | 20240719 | 135600 | 7441201700 | 52900 | 52800 | 52900 | 52800 | 337 |
| 299 | 20240719 | 135500 | 7423389300 | 52800 | 52700 | 52800 | 52700 | 830 |
| 300 | 20240719 | 135400 | 7379575700 | 52800 | 52900 | 52900 | 52700 | 1152 |
| 301 | 20240719 | 135300 | 7318835800 | 52900 | 52900 | 52900 | 52700 | 1358 |
| 302 | 20240719 | 135200 | 7247193000 | 52800 | 52800 | 52900 | 52800 | 252 |
| 303 | 20240719 | 135100 | 7233883400 | 52900 | 52800 | 52900 | 52800 | 141 |
| 304 | 20240719 | 135000 | 7226433900 | 52800 | 52800 | 52900 | 52700 | 955 |
| 305 | 20240719 | 134900 | 7176021400 | 52900 | 52900 | 52900 | 52800 | 150 |
| 306 | 20240719 | 134800 | 7168088800 | 52900 | 53000 | 53000 | 52900 | 281 |
| 307 | 20240719 | 134700 | 7153212300 | 53000 | 52800 | 53100 | 52800 | 2032 |
| 308 | 20240719 | 134600 | 7045698500 | 52800 | 52700 | 53000 | 52600 | 1929 |
| 309 | 20240719 | 134500 | 6943897700 | 52600 | 52800 | 52900 | 52500 | 7144 |
| 310 | 20240719 | 134400 | 6567861100 | 52800 | 52800 | 53000 | 52600 | 7931 |
| 311 | 20240719 | 134300 | 6150040900 | 52800 | 53000 | 53000 | 52600 | 5618 |
| 312 | 20240719 | 134200 | 5854239600 | 53000 | 52900 | 53000 | 52900 | 329 |
| 313 | 20240719 | 134100 | 5836832000 | 52900 | 52800 | 53000 | 52700 | 2047 |
| 314 | 20240719 | 134000 | 5728831500 | 52800 | 53000 | 53000 | 52700 | 3012 |
| 315 | 20240719 | 133900 | 5569773700 | 53000 | 53200 | 53200 | 53000 | 1142 |
| 316 | 20240719 | 133800 | 5509115300 | 53200 | 53100 | 53200 | 53000 | 3029 |
| 317 | 20240719 | 133700 | 5348575700 | 53000 | 53400 | 53500 | 53000 | 422 |
| 318 | 20240719 | 133600 | 5326103100 | 53400 | 53400 | 53500 | 53300 | 188 |
| 319 | 20240719 | 133500 | 5316061300 | 53300 | 53200 | 53400 | 53200 | 108 |
| 320 | 20240719 | 133400 | 5310303900 | 53200 | 53400 | 53400 | 53200 | 1226 |
| 321 | 20240719 | 133300 | 5245043200 | 53400 | 53300 | 53400 | 53300 | 465 |
| 322 | 20240719 | 133200 | 5220256700 | 53200 | 52900 | 53200 | 52900 | 2099 |
| 323 | 20240719 | 133100 | 5108910000 | 53000 | 52800 | 53000 | 52800 | 75 |
| 324 | 20240719 | 133000 | 5104937000 | 53000 | 52800 | 53000 | 52700 | 248 |
| 325 | 20240719 | 132900 | 5091839900 | 52800 | 53000 | 53000 | 52700 | 3288 |
| 326 | 20240719 | 132800 | 4918148900 | 53000 | 53100 | 53100 | 52900 | 403 |
| 327 | 20240719 | 132700 | 4896788200 | 53000 | 52900 | 53200 | 52900 | 503 |
| 328 | 20240719 | 132600 | 4870104900 | 52900 | 52700 | 53200 | 52700 | 2045 |
| 329 | 20240719 | 132500 | 4762075300 | 52700 | 53300 | 53300 | 52700 | 3213 |
| 330 | 20240719 | 132400 | 4592392400 | 53000 | 53300 | 53300 | 52700 | 3949 |
| 331 | 20240719 | 132300 | 4383446700 | 53300 | 53200 | 53300 | 53000 | 11123 |
| 332 | 20240719 | 132200 | 3793368000 | 53400 | 53400 | 53700 | 53200 | 5154 |
| 333 | 20240719 | 132100 | 3518839300 | 53200 | 53500 | 53500 | 53200 | 7111 |
| 334 | 20240719 | 132000 | 3139779000 | 53500 | 53600 | 53600 | 53500 | 106 |
| 335 | 20240719 | 131900 | 3134098000 | 53600 | 53900 | 53900 | 53600 | 7 |
| 336 | 20240719 | 131800 | 3133722500 | 53900 | 53600 | 53900 | 53600 | 57 |
| 337 | 20240719 | 131700 | 3130659500 | 53600 | 53600 | 53800 | 53600 | 654 |
| 338 | 20240719 | 131600 | 3095520100 | 53600 | 53600 | 53600 | 53500 | 164 |
| 339 | 20240719 | 131500 | 3086731100 | 53600 | 53500 | 53600 | 53500 | 137 |
| 340 | 20240719 | 131400 | 3079396100 | 53500 | 53500 | 53500 | 53500 | 10 |
| 341 | 20240719 | 131300 | 3078861100 | 53500 | 53500 | 53500 | 53500 | 36 |
| 342 | 20240719 | 131200 | 3076935100 | 53500 | 53400 | 53600 | 53400 | 144 |
| 343 | 20240719 | 131100 | 3069230000 | 53400 | 53400 | 53400 | 53400 | 23 |
| 344 | 20240719 | 131000 | 3068001800 | 53400 | 53500 | 53500 | 53400 | 89 |
| 345 | 20240719 | 130900 | 3063244800 | 53400 | 53600 | 53600 | 53400 | 98 |
| 346 | 20240719 | 130800 | 3057993200 | 53600 | 53400 | 53600 | 53400 | 118 |
| 347 | 20240719 | 130700 | 3051670000 | 53400 | 53400 | 53600 | 53400 | 251 |
| 348 | 20240719 | 130600 | 3038238200 | 53400 | 53400 | 53600 | 53400 | 56 |
| 349 | 20240719 | 130500 | 3035239400 | 53400 | 53400 | 53600 | 53400 | 161 |
| 350 | 20240719 | 130400 | 3026639400 | 53400 | 53400 | 53400 | 53400 | 13 |
| 351 | 20240719 | 130300 | 3025945200 | 53500 | 53400 | 53600 | 53400 | 64 |
| 352 | 20240719 | 130200 | 3022524700 | 53600 | 53600 | 53600 | 53600 | 4 |
| 353 | 20240719 | 130100 | 3022310300 | 53600 | 53400 | 53600 | 53400 | 24 |
| 354 | 20240719 | 130000 | 3021026700 | 53400 | 53500 | 53600 | 53400 | 218 |
| 355 | 20240719 | 125900 | 3009378700 | 53600 | 53500 | 53600 | 53500 | 51 |
| 356 | 20240719 | 125800 | 3006648800 | 53600 | 53600 | 53600 | 53600 | 22 |
| 357 | 20240719 | 125700 | 3005469600 | 53600 | 53500 | 53700 | 53400 | 201 |
| 358 | 20240719 | 125600 | 2994691400 | 53400 | 53400 | 53400 | 53400 | 5 |
| 359 | 20240719 | 125500 | 2994424400 | 53400 | 53400 | 53600 | 53400 | 153 |
| 360 | 20240719 | 125400 | 2986252000 | 53400 | 53400 | 53600 | 53400 | 140 |
| 361 | 20240719 | 125300 | 2978773600 | 53400 | 53500 | 53600 | 53400 | 107 |
| 362 | 20240719 | 125200 | 2973052100 | 53500 | 53600 | 53600 | 53500 | 60 |
| 363 | 20240719 | 125100 | 2969839100 | 53400 | 53500 | 53600 | 53400 | 76 |
| 364 | 20240719 | 125000 | 2965775000 | 53400 | 53500 | 53500 | 53400 | 36 |
| 365 | 20240719 | 124900 | 2963852100 | 53500 | 53500 | 53600 | 53400 | 89 |
| 366 | 20240719 | 124800 | 2959085400 | 53500 | 53500 | 53500 | 53400 | 70 |
| 367 | 20240719 | 124700 | 2955346000 | 53500 | 53600 | 53600 | 53400 | 25 |
| 368 | 20240719 | 124600 | 2954009200 | 53600 | 53400 | 53600 | 53400 | 234 |
| 369 | 20240719 | 124500 | 2941488400 | 53400 | 53400 | 53500 | 53400 | 166 |
| 370 | 20240719 | 124400 | 2932622000 | 53400 | 53500 | 53500 | 53400 | 11 |
| 371 | 20240719 | 124300 | 2932034500 | 53400 | 53600 | 53600 | 53300 | 74 |
| 372 | 20240719 | 124200 | 2928071500 | 53300 | 53300 | 53300 | 53300 | 558 |
| 373 | 20240719 | 124100 | 2898330100 | 53300 | 53400 | 53400 | 53300 | 14 |
| 374 | 20240719 | 124000 | 2897583300 | 53300 | 53500 | 53500 | 53300 | 116 |
| 375 | 20240719 | 123900 | 2891400300 | 53400 | 53600 | 53600 | 53400 | 303 |
| 376 | 20240719 | 123800 | 2875208100 | 53500 | 53500 | 53500 | 53500 | 6 |
| 377 | 20240719 | 123700 | 2874887100 | 53500 | 53400 | 53500 | 53400 | 106 |
| 378 | 20240719 | 123600 | 2869218600 | 53500 | 53500 | 53600 | 53400 | 236 |
| 379 | 20240719 | 123500 | 2856603900 | 53500 | 53400 | 53500 | 53400 | 29 |
| 380 | 20240719 | 123400 | 2855054500 | 53500 | 53500 | 53600 | 53400 | 124 |
| 381 | 20240719 | 123300 | 2848426400 | 53600 | 53600 | 53600 | 53400 | 75 |
| 382 | 20240719 | 123200 | 2844413600 | 53400 | 53400 | 53400 | 53400 | 105 |
| 383 | 20240719 | 123100 | 2838806600 | 53400 | 53400 | 53400 | 53400 | 6 |
| 384 | 20240719 | 123000 | 2838486200 | 53400 | 53400 | 53600 | 53400 | 106 |
| 385 | 20240719 | 122900 | 2832825200 | 53400 | 53600 | 53600 | 53400 | 47 |
| 386 | 20240719 | 122800 | 2830311200 | 53600 | 53400 | 53600 | 53400 | 48 |
| 387 | 20240719 | 122700 | 2827747400 | 53400 | 53400 | 53600 | 53400 | 111 |
| 388 | 20240719 | 122600 | 2821819000 | 53400 | 53400 | 53700 | 53400 | 103 |
| 389 | 20240719 | 122500 | 2816318200 | 53400 | 53500 | 53700 | 53400 | 142 |
| 390 | 20240719 | 122400 | 2808722200 | 53500 | 53600 | 53600 | 53500 | 144 |
| 391 | 20240719 | 122300 | 2801016500 | 53600 | 53600 | 53600 | 53500 | 69 |
| 392 | 20240719 | 122200 | 2797319600 | 53500 | 53500 | 53800 | 53500 | 129 |
| 393 | 20240719 | 122100 | 2790406800 | 53500 | 53600 | 53600 | 53500 | 126 |
| 394 | 20240719 | 122000 | 2783662600 | 53600 | 53600 | 53800 | 53600 | 494 |
| 395 | 20240719 | 121900 | 2757108800 | 53500 | 53600 | 53700 | 53500 | 335 |
| 396 | 20240719 | 121800 | 2739122600 | 53500 | 53500 | 53500 | 53500 | 72 |
| 397 | 20240719 | 121700 | 2735270600 | 53500 | 53500 | 53500 | 53500 | 16 |
| 398 | 20240719 | 121600 | 2734414600 | 53500 | 53700 | 53700 | 53500 | 58 |
| 399 | 20240719 | 121500 | 2731301600 | 53500 | 53500 | 53500 | 53500 | 136 |
| 400 | 20240719 | 121400 | 2724025600 | 53500 | 53600 | 53600 | 53500 | 15 |
| 401 | 20240719 | 121300 | 2723222400 | 53600 | 53500 | 53600 | 53500 | 33 |
| 402 | 20240719 | 121200 | 2721455900 | 53500 | 53500 | 53500 | 53500 | 121 |
| 403 | 20240719 | 121100 | 2714982400 | 53600 | 53500 | 53600 | 53500 | 56 |
| 404 | 20240719 | 121000 | 2711981400 | 53600 | 53600 | 53600 | 53400 | 153 |
| 405 | 20240719 | 120900 | 2703794000 | 53600 | 53500 | 53600 | 53400 | 114 |
| 406 | 20240719 | 120800 | 2697700600 | 53500 | 53500 | 53500 | 53500 | 13 |
| 407 | 20240719 | 120700 | 2697005100 | 53700 | 53500 | 53700 | 53500 | 43 |
| 408 | 20240719 | 120600 | 2694703200 | 53700 | 53500 | 53700 | 53300 | 1249 |
| 409 | 20240719 | 120500 | 2627680500 | 53500 | 53700 | 53800 | 53400 | 178 |
| 410 | 20240719 | 120400 | 2618147500 | 53600 | 53500 | 53600 | 53500 | 154 |
| 411 | 20240719 | 120300 | 2609893200 | 53300 | 53500 | 53500 | 53300 | 377 |
| 412 | 20240719 | 120200 | 2589782400 | 53500 | 53500 | 53500 | 53500 | 477 |
| 413 | 20240719 | 120100 | 2564262900 | 53500 | 53500 | 53500 | 53500 | 82 |
| 414 | 20240719 | 120000 | 2559875900 | 53500 | 53500 | 53600 | 53300 | 403 |
| 415 | 20240719 | 115900 | 2538352900 | 53500 | 53500 | 53500 | 53400 | 76 |
| 416 | 20240719 | 115800 | 2534290000 | 53500 | 53400 | 53500 | 53400 | 40 |
| 417 | 20240719 | 115700 | 2532150600 | 53400 | 53500 | 53600 | 53400 | 142 |
| 418 | 20240719 | 115600 | 2524562200 | 53700 | 53600 | 53700 | 53500 | 34 |
| 419 | 20240719 | 115500 | 2522740300 | 53500 | 53500 | 53600 | 53400 | 93 |
| 420 | 20240719 | 115400 | 2517768500 | 53500 | 53600 | 53600 | 53400 | 135 |
| 421 | 20240719 | 115300 | 2510551100 | 53700 | 53600 | 53700 | 53500 | 32 |
| 422 | 20240719 | 115200 | 2508837200 | 53600 | 53600 | 53700 | 53500 | 66 |
| 423 | 20240719 | 115100 | 2505301900 | 53600 | 53600 | 53600 | 53400 | 157 |
| 424 | 20240719 | 115000 | 2496906800 | 53600 | 53500 | 53700 | 53500 | 80 |
| 425 | 20240719 | 114900 | 2492623400 | 53500 | 53500 | 53800 | 53500 | 170 |
| 426 | 20240719 | 114800 | 2483514900 | 53500 | 53600 | 53700 | 53500 | 174 |
| 427 | 20240719 | 114700 | 2474197300 | 53700 | 53600 | 53700 | 53400 | 390 |
| 428 | 20240719 | 114600 | 2453295800 | 53500 | 53400 | 53500 | 53300 | 551 |
| 429 | 20240719 | 114500 | 2423823500 | 53400 | 53400 | 53500 | 53300 | 434 |
| 430 | 20240719 | 114400 | 2400669200 | 53400 | 53400 | 53400 | 53400 | 35 |
| 431 | 20240719 | 114300 | 2398800200 | 53400 | 53400 | 53500 | 53400 | 62 |
| 432 | 20240719 | 114200 | 2395488600 | 53400 | 53400 | 53500 | 53400 | 173 |
| 433 | 20240719 | 114100 | 2386250300 | 53400 | 53400 | 53500 | 53400 | 42 |
| 434 | 20240719 | 114000 | 2384006600 | 53400 | 53400 | 53500 | 53400 | 270 |
| 435 | 20240719 | 113900 | 2369580100 | 53400 | 53400 | 53600 | 53400 | 390 |
| 436 | 20240719 | 113800 | 2348750100 | 53600 | 53500 | 53600 | 53400 | 54 |
| 437 | 20240719 | 113700 | 2345860700 | 53600 | 53600 | 53700 | 53400 | 146 |
| 438 | 20240719 | 113600 | 2338042500 | 53600 | 53600 | 53700 | 53400 | 219 |
| 439 | 20240719 | 113500 | 2326325700 | 53500 | 53500 | 53700 | 53500 | 61 |
| 440 | 20240719 | 113400 | 2323060300 | 53500 | 53600 | 53600 | 53500 | 50 |
| 441 | 20240719 | 113300 | 2320383400 | 53700 | 53700 | 53700 | 53500 | 149 |
| 442 | 20240719 | 113200 | 2312408200 | 53500 | 53500 | 53600 | 53500 | 81 |
| 443 | 20240719 | 113100 | 2308071900 | 53700 | 53500 | 53700 | 53500 | 140 |
| 444 | 20240719 | 113000 | 2300579700 | 53500 | 53500 | 53600 | 53400 | 193 |
| 445 | 20240719 | 112900 | 2290261500 | 53600 | 53400 | 53600 | 53400 | 41 |
| 446 | 20240719 | 112800 | 2288066900 | 53600 | 53600 | 53600 | 53400 | 115 |
| 447 | 20240719 | 112700 | 2281920300 | 53600 | 53600 | 53600 | 53400 | 158 |
| 448 | 20240719 | 112600 | 2273476600 | 53600 | 53600 | 53700 | 53400 | 132 |
| 449 | 20240719 | 112500 | 2266402000 | 53600 | 53400 | 53600 | 53400 | 130 |
| 450 | 20240719 | 112400 | 2259456700 | 53400 | 53500 | 53500 | 53400 | 179 |
| 451 | 20240719 | 112300 | 2249888800 | 53500 | 53500 | 53600 | 53500 | 132 |
| 452 | 20240719 | 112200 | 2242826700 | 53500 | 53500 | 53500 | 53500 | 279 |
| 453 | 20240719 | 112100 | 2227900200 | 53500 | 53500 | 53500 | 53500 | 267 |
| 454 | 20240719 | 112000 | 2213615700 | 53500 | 53500 | 53700 | 53500 | 326 |
| 455 | 20240719 | 111900 | 2196154300 | 53500 | 53500 | 53600 | 53500 | 87 |
| 456 | 20240719 | 111800 | 2191498900 | 53500 | 53600 | 53700 | 53500 | 234 |
| 457 | 20240719 | 111700 | 2178962600 | 53600 | 53600 | 53800 | 53600 | 119 |
| 458 | 20240719 | 111600 | 2172577000 | 53600 | 53600 | 53800 | 53600 | 66 |
| 459 | 20240719 | 111500 | 2169038400 | 53800 | 53600 | 53800 | 53600 | 229 |
| 460 | 20240719 | 111400 | 2156762000 | 53600 | 53700 | 53800 | 53600 | 177 |
| 461 | 20240719 | 111300 | 2147251900 | 53700 | 53600 | 53700 | 53600 | 49 |
| 462 | 20240719 | 111200 | 2144622800 | 53800 | 53800 | 53900 | 53600 | 171 |
| 463 | 20240719 | 111100 | 2135444000 | 53800 | 53600 | 53800 | 53600 | 56 |
| 464 | 20240719 | 111000 | 2132438300 | 53800 | 53700 | 53800 | 53500 | 122 |
| 465 | 20240719 | 110900 | 2125899600 | 53600 | 53600 | 53700 | 53600 | 145 |
| 466 | 20240719 | 110800 | 2118126700 | 53700 | 53700 | 53800 | 53600 | 77 |
| 467 | 20240719 | 110700 | 2113988300 | 53900 | 53600 | 53900 | 53600 | 60 |
| 468 | 20240719 | 110600 | 2110764800 | 53600 | 53800 | 53800 | 53600 | 196 |
| 469 | 20240719 | 110500 | 2100256000 | 53600 | 53600 | 53800 | 53500 | 359 |
| 470 | 20240719 | 110400 | 2080964500 | 53700 | 53600 | 53700 | 53500 | 151 |
| 471 | 20240719 | 110300 | 2072866600 | 53600 | 53600 | 53700 | 53600 | 163 |
| 472 | 20240719 | 110200 | 2064129000 | 53700 | 53700 | 53800 | 53700 | 76 |
| 473 | 20240719 | 110100 | 2060047700 | 53700 | 53800 | 53800 | 53700 | 96 |
| 474 | 20240719 | 110000 | 2054887000 | 53700 | 53800 | 53800 | 53700 | 378 |
| 475 | 20240719 | 105900 | 2034574900 | 53700 | 53700 | 53700 | 53700 | 25 |
| 476 | 20240719 | 105800 | 2033232400 | 53800 | 53700 | 53800 | 53700 | 234 |
| 477 | 20240719 | 105700 | 2020665900 | 53700 | 53700 | 53700 | 53700 | 296 |
| 478 | 20240719 | 105600 | 2004770700 | 53700 | 53700 | 53800 | 53700 | 121 |
| 479 | 20240719 | 105500 | 1998268900 | 53700 | 53900 | 53900 | 53700 | 957 |
| 480 | 20240719 | 105400 | 1946690400 | 53900 | 53300 | 54100 | 53300 | 2131 |
| 481 | 20240719 | 105300 | 1831888500 | 53100 | 53500 | 53600 | 53100 | 3921 |
| 482 | 20240719 | 105200 | 1623060100 | 53500 | 53500 | 53600 | 53500 | 53 |
| 483 | 20240719 | 105100 | 1620222200 | 53500 | 53500 | 53600 | 53400 | 365 |
| 484 | 20240719 | 105000 | 1600710000 | 53500 | 53500 | 53600 | 53400 | 104 |
| 485 | 20240719 | 104900 | 1595150300 | 53500 | 53400 | 53600 | 53400 | 163 |
| 486 | 20240719 | 104800 | 1586431400 | 53400 | 53400 | 53500 | 53400 | 549 |
| 487 | 20240719 | 104700 | 1557113500 | 53400 | 53500 | 53500 | 53400 | 359 |
| 488 | 20240719 | 104600 | 1537925500 | 53500 | 53500 | 53500 | 53500 | 146 |
| 489 | 20240719 | 104500 | 1530114500 | 53500 | 53500 | 53600 | 53500 | 509 |
| 490 | 20240719 | 104400 | 1502882500 | 53500 | 53500 | 53600 | 53500 | 135 |
| 491 | 20240719 | 104300 | 1495659200 | 53600 | 53500 | 53600 | 53500 | 46 |
| 492 | 20240719 | 104200 | 1493194500 | 53500 | 53600 | 53600 | 53500 | 90 |
| 493 | 20240719 | 104100 | 1488377800 | 53600 | 53600 | 53600 | 53600 | 43 |
| 494 | 20240719 | 104000 | 1486073000 | 53600 | 53600 | 53600 | 53500 | 257 |
| 495 | 20240719 | 103900 | 1472308000 | 53700 | 53600 | 53700 | 53500 | 172 |
| 496 | 20240719 | 103800 | 1463101300 | 53600 | 53600 | 53600 | 53600 | 114 |
| 497 | 20240719 | 103700 | 1456990900 | 53600 | 53700 | 53700 | 53500 | 258 |
| 498 | 20240719 | 103600 | 1443160600 | 53500 | 53600 | 53700 | 53500 | 129 |
| 499 | 20240719 | 103500 | 1436251700 | 53700 | 53600 | 53700 | 53600 | 344 |
| 500 | 20240719 | 103400 | 1417813200 | 53600 | 53700 | 53700 | 53600 | 170 |
| 501 | 20240719 | 103300 | 1408697300 | 53700 | 53600 | 53800 | 53600 | 474 |
| 502 | 20240719 | 103200 | 1383217000 | 53800 | 53700 | 53800 | 53600 | 90 |
| 503 | 20240719 | 103100 | 1378383300 | 53700 | 53600 | 53700 | 53600 | 115 |
| 504 | 20240719 | 103000 | 1372210500 | 53600 | 53600 | 53700 | 53600 | 719 |
| 505 | 20240719 | 102900 | 1333668000 | 53600 | 53700 | 53700 | 53600 | 903 |
| 506 | 20240719 | 102800 | 1285258900 | 53700 | 53800 | 53800 | 53600 | 589 |
| 507 | 20240719 | 102700 | 1253629500 | 53800 | 53800 | 53800 | 53700 | 361 |
| 508 | 20240719 | 102600 | 1234228400 | 53800 | 53800 | 53800 | 53700 | 134 |
| 509 | 20240719 | 102500 | 1227020000 | 53700 | 53900 | 53900 | 53700 | 797 |
| 510 | 20240719 | 102400 | 1184142300 | 53800 | 53900 | 54000 | 53800 | 535 |
| 511 | 20240719 | 102300 | 1155304700 | 53900 | 54000 | 54000 | 53900 | 577 |
| 512 | 20240719 | 102200 | 1124148100 | 54000 | 54000 | 54000 | 54000 | 62 |
| 513 | 20240719 | 102100 | 1120800100 | 53900 | 53900 | 54000 | 53900 | 142 |
| 514 | 20240719 | 102000 | 1113145400 | 53900 | 54000 | 54000 | 53900 | 287 |
| 515 | 20240719 | 101900 | 1097675300 | 53900 | 53900 | 54000 | 53900 | 106 |
| 516 | 20240719 | 101800 | 1091961800 | 53900 | 53900 | 54000 | 53900 | 162 |
| 517 | 20240719 | 101700 | 1083228500 | 53900 | 53900 | 54000 | 53900 | 156 |
| 518 | 20240719 | 101600 | 1074820000 | 53900 | 53900 | 53900 | 53900 | 121 |
| 519 | 20240719 | 101500 | 1068298100 | 53900 | 54000 | 54000 | 53900 | 353 |
| 520 | 20240719 | 101400 | 1049236500 | 54000 | 54000 | 54100 | 54000 | 175 |
| 521 | 20240719 | 101300 | 1039776500 | 54000 | 54100 | 54200 | 54000 | 327 |
| 522 | 20240719 | 101200 | 1022088800 | 54100 | 54100 | 54200 | 54100 | 196 |
| 523 | 20240719 | 101100 | 1011485100 | 54100 | 54100 | 54200 | 54100 | 60 |
| 524 | 20240719 | 101000 | 1008237300 | 54100 | 54100 | 54100 | 54000 | 312 |
| 525 | 20240719 | 100900 | 991359000 | 54200 | 54200 | 54200 | 54100 | 119 |
| 526 | 20240719 | 100800 | 984913700 | 54300 | 54400 | 54500 | 54200 | 297 |
| 527 | 20240719 | 100700 | 968791600 | 54200 | 54300 | 54300 | 54100 | 81 |
| 528 | 20240719 | 100600 | 964397100 | 54500 | 54100 | 54500 | 54100 | 194 |
| 529 | 20240719 | 100500 | 953866200 | 54500 | 54100 | 54500 | 54000 | 502 |
| 530 | 20240719 | 100400 | 926660700 | 54200 | 54100 | 54500 | 54000 | 570 |
| 531 | 20240719 | 100300 | 895652800 | 54000 | 54000 | 54200 | 54000 | 109 |
| 532 | 20240719 | 100200 | 889765600 | 54500 | 53900 | 54500 | 53900 | 517 |
| 533 | 20240719 | 100100 | 861654300 | 53900 | 53900 | 54400 | 53900 | 509 |
| 534 | 20240719 | 100000 | 834046800 | 53800 | 53800 | 53800 | 53800 | 203 |
| 535 | 20240719 | 095900 | 823125400 | 53800 | 53900 | 53900 | 53800 | 49 |
| 536 | 20240719 | 095800 | 820486200 | 53900 | 53900 | 53900 | 53800 | 199 |
| 537 | 20240719 | 095700 | 809762000 | 53900 | 54000 | 54000 | 53900 | 100 |
| 538 | 20240719 | 095600 | 804367000 | 54000 | 54000 | 54000 | 53900 | 164 |
| 539 | 20240719 | 095500 | 795525600 | 53900 | 53900 | 53900 | 53900 | 28 |
| 540 | 20240719 | 095400 | 794016400 | 53900 | 54000 | 54000 | 53900 | 123 |
| 541 | 20240719 | 095300 | 787379600 | 54000 | 54300 | 54300 | 54000 | 15 |
| 542 | 20240719 | 095200 | 786569300 | 54200 | 54000 | 54200 | 54000 | 32 |
| 543 | 20240719 | 095100 | 784841100 | 54000 | 53900 | 54200 | 53900 | 142 |
| 544 | 20240719 | 095000 | 777167400 | 53900 | 54000 | 54000 | 53900 | 62 |
| 545 | 20240719 | 094900 | 773824500 | 54200 | 54200 | 54200 | 53900 | 29 |
| 546 | 20240719 | 094800 | 772254200 | 54000 | 54200 | 54200 | 53900 | 149 |
| 547 | 20240719 | 094700 | 764212400 | 54000 | 54000 | 54000 | 54000 | 25 |
| 548 | 20240719 | 094600 | 762862400 | 54000 | 54100 | 54100 | 54000 | 199 |
| 549 | 20240719 | 094500 | 752111400 | 54400 | 54000 | 54400 | 53900 | 270 |
| 550 | 20240719 | 094400 | 737537500 | 54400 | 54100 | 54400 | 54000 | 288 |
| 551 | 20240719 | 094300 | 721901000 | 54200 | 54000 | 54200 | 54000 | 7 |
| 552 | 20240719 | 094200 | 721522800 | 54100 | 54000 | 54100 | 53900 | 63 |
| 553 | 20240719 | 094100 | 718123700 | 54000 | 54000 | 54000 | 54000 | 19 |
| 554 | 20240719 | 094000 | 717097700 | 54000 | 54100 | 54100 | 54000 | 326 |
| 555 | 20240719 | 093900 | 699491800 | 54200 | 54200 | 54200 | 54000 | 72 |
| 556 | 20240719 | 093800 | 695593500 | 54200 | 54400 | 54400 | 54200 | 47 |
| 557 | 20240719 | 093700 | 693039700 | 54400 | 54300 | 54400 | 54300 | 393 |
| 558 | 20240719 | 093600 | 671698500 | 54300 | 54300 | 54300 | 54300 | 81 |
| 559 | 20240719 | 093500 | 667300200 | 54300 | 54300 | 54400 | 54300 | 67 |
| 560 | 20240719 | 093400 | 663658500 | 54300 | 54400 | 54400 | 54200 | 72 |
| 561 | 20240719 | 093300 | 659744100 | 54400 | 54400 | 54400 | 54200 | 64 |
| 562 | 20240719 | 093200 | 656272100 | 54400 | 54200 | 54400 | 54200 | 45 |
| 563 | 20240719 | 093100 | 653830300 | 54200 | 54300 | 54300 | 54200 | 12 |
| 564 | 20240719 | 093000 | 653179400 | 54200 | 54300 | 54300 | 54200 | 200 |
| 565 | 20240719 | 092900 | 642328100 | 54300 | 54400 | 54400 | 54300 | 48 |
| 566 | 20240719 | 092800 | 639721200 | 54400 | 54500 | 54500 | 54400 | 638 |
| 567 | 20240719 | 092700 | 605011800 | 54500 | 54400 | 54500 | 54300 | 297 |
| 568 | 20240719 | 092600 | 588831500 | 54400 | 54400 | 54500 | 54300 | 34 |
| 569 | 20240719 | 092500 | 586979900 | 54300 | 54400 | 54500 | 54300 | 23 |
| 570 | 20240719 | 092400 | 585728600 | 54300 | 54300 | 54600 | 54300 | 366 |
| 571 | 20240719 | 092300 | 565788800 | 54500 | 54300 | 54500 | 54200 | 254 |
| 572 | 20240719 | 092200 | 551970500 | 54300 | 54000 | 54400 | 54000 | 632 |
| 573 | 20240719 | 092100 | 517659200 | 53900 | 54000 | 54000 | 53900 | 118 |
| 574 | 20240719 | 092000 | 511294800 | 54000 | 53800 | 54000 | 53800 | 68 |
| 575 | 20240719 | 091900 | 507630000 | 53900 | 53700 | 53900 | 53600 | 202 |
| 576 | 20240719 | 091800 | 496777000 | 53600 | 53800 | 53800 | 53600 | 351 |
| 577 | 20240719 | 091700 | 477929100 | 53800 | 53800 | 53900 | 53800 | 178 |
| 578 | 20240719 | 091600 | 468352600 | 53900 | 54100 | 54100 | 53900 | 255 |
| 579 | 20240719 | 091500 | 454581400 | 54100 | 54100 | 54100 | 54000 | 50 |
| 580 | 20240719 | 091400 | 451880400 | 54000 | 54000 | 54000 | 54000 | 280 |
| 581 | 20240719 | 091300 | 436760400 | 54000 | 54100 | 54100 | 54000 | 70 |
| 582 | 20240719 | 091200 | 432976700 | 54300 | 54100 | 54300 | 54100 | 132 |
| 583 | 20240719 | 091100 | 425834900 | 54300 | 54200 | 54400 | 54200 | 200 |
| 584 | 20240719 | 091000 | 414978000 | 54300 | 53800 | 54300 | 53800 | 194 |
| 585 | 20240719 | 090900 | 404480900 | 53800 | 54300 | 54300 | 53800 | 1111 |
| 586 | 20240719 | 090800 | 344263900 | 54500 | 54000 | 54500 | 53900 | 649 |
| 587 | 20240719 | 090700 | 309107900 | 54000 | 53700 | 54000 | 53600 | 706 |
| 588 | 20240719 | 090600 | 271197700 | 53700 | 53900 | 53900 | 53700 | 1177 |
| 589 | 20240719 | 090500 | 207944400 | 53900 | 54000 | 54300 | 53900 | 543 |
| 590 | 20240719 | 090400 | 178657300 | 54000 | 54200 | 54200 | 54000 | 150 |
| 591 | 20240719 | 090300 | 170552500 | 54300 | 54200 | 54300 | 54100 | 208 |
| 592 | 20240719 | 090200 | 159263700 | 54100 | 54000 | 54100 | 53900 | 366 |
| 593 | 20240719 | 090100 | 139490600 | 54100 | 54300 | 54300 | 54100 | 519 |
| 594 | 20240719 | 090000 | 111369200 | 54300 | 54600 | 54600 | 54300 | 2003 |