35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 185300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 10484 |
| 3 | 20240712 | 185200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 4 | 20240712 | 185100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 5 | 20240712 | 185000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 6 | 20240712 | 184900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 7 | 20240712 | 184800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 8 | 20240712 | 184700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 9 | 20240712 | 184600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 10 | 20240712 | 184500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 11 | 20240712 | 184400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 12 | 20240712 | 184300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 13 | 20240712 | 184200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 14 | 20240712 | 184100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 15 | 20240712 | 184000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 16 | 20240712 | 183900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 17 | 20240712 | 183800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 18 | 20240712 | 183700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 19 | 20240712 | 183600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 20 | 20240712 | 183500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 21 | 20240712 | 183400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 22 | 20240712 | 183300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 23 | 20240712 | 183200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 24 | 20240712 | 183100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 25 | 20240712 | 183000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 26 | 20240712 | 182900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 27 | 20240712 | 182800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 28 | 20240712 | 182700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 29 | 20240712 | 182600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 30 | 20240712 | 182500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 31 | 20240712 | 182400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 32 | 20240712 | 182300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 10484 |
| 33 | 20240712 | 182200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 34 | 20240712 | 182100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 35 | 20240712 | 182000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 36 | 20240712 | 181900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 37 | 20240712 | 181800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 38 | 20240712 | 181700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 39 | 20240712 | 181600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 40 | 20240712 | 181500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 41 | 20240712 | 181400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 42 | 20240712 | 181300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 43 | 20240712 | 181200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 44 | 20240712 | 181100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 45 | 20240712 | 181000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 46 | 20240712 | 180900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 47 | 20240712 | 180800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 48 | 20240712 | 180700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 49 | 20240712 | 180600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 50 | 20240712 | 180500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 51 | 20240712 | 180400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 52 | 20240712 | 180300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 53 | 20240712 | 180200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 54 | 20240712 | 180100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 55 | 20240712 | 180000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 56 | 20240712 | 175900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 57 | 20240712 | 175800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 58 | 20240712 | 175700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 59 | 20240712 | 175600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 60 | 20240712 | 175500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 61 | 20240712 | 175400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 62 | 20240712 | 175300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 10484 |
| 63 | 20240712 | 175200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 64 | 20240712 | 175100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 65 | 20240712 | 175000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 66 | 20240712 | 174900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 67 | 20240712 | 174800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 68 | 20240712 | 174700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 69 | 20240712 | 174600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 70 | 20240712 | 174500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 71 | 20240712 | 174400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 72 | 20240712 | 174300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 73 | 20240712 | 174200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 74 | 20240712 | 174100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 75 | 20240712 | 174000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 76 | 20240712 | 173900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 77 | 20240712 | 173800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 78 | 20240712 | 173700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 79 | 20240712 | 173600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 80 | 20240712 | 173500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 81 | 20240712 | 173400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 82 | 20240712 | 173300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 83 | 20240712 | 173200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 84 | 20240712 | 173100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 85 | 20240712 | 173000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 86 | 20240712 | 172900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 87 | 20240712 | 172800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 88 | 20240712 | 172700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 89 | 20240712 | 172600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 90 | 20240712 | 172500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 91 | 20240712 | 172400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 92 | 20240712 | 172300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 10484 |
| 93 | 20240712 | 172200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 94 | 20240712 | 172100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 95 | 20240712 | 172000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 96 | 20240712 | 171900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 97 | 20240712 | 171800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 98 | 20240712 | 171700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 99 | 20240712 | 171600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 100 | 20240712 | 171500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 101 | 20240712 | 171400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 102 | 20240712 | 171300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 103 | 20240712 | 171200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 104 | 20240712 | 171100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 105 | 20240712 | 171000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 106 | 20240712 | 170900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 107 | 20240712 | 170800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 108 | 20240712 | 170700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 109 | 20240712 | 170600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 110 | 20240712 | 170500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 111 | 20240712 | 170400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 112 | 20240712 | 170300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 113 | 20240712 | 170200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 114 | 20240712 | 170100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 115 | 20240712 | 170000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 116 | 20240712 | 165900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 117 | 20240712 | 165800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 118 | 20240712 | 165700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 119 | 20240712 | 165600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 120 | 20240712 | 165500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 121 | 20240712 | 165400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 122 | 20240712 | 165300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 10484 |
| 123 | 20240712 | 165200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 124 | 20240712 | 165100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 125 | 20240712 | 165000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 126 | 20240712 | 164900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 127 | 20240712 | 164800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 128 | 20240712 | 164700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 129 | 20240712 | 164600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 130 | 20240712 | 164500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 131 | 20240712 | 164400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 132 | 20240712 | 164300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 133 | 20240712 | 164200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 134 | 20240712 | 164100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 135 | 20240712 | 164000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 136 | 20240712 | 163900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 137 | 20240712 | 163800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 138 | 20240712 | 163700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 139 | 20240712 | 163600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 140 | 20240712 | 163500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 141 | 20240712 | 163400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 142 | 20240712 | 163300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 143 | 20240712 | 163200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 144 | 20240712 | 163100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 145 | 20240712 | 163000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 146 | 20240712 | 162900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 147 | 20240712 | 162800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 148 | 20240712 | 162700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 149 | 20240712 | 162600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 150 | 20240712 | 162500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 151 | 20240712 | 162400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 152 | 20240712 | 162300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 10484 |
| 153 | 20240712 | 162200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 154 | 20240712 | 162100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 155 | 20240712 | 162000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 156 | 20240712 | 161900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 157 | 20240712 | 161800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 158 | 20240712 | 161700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 159 | 20240712 | 161600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 160 | 20240712 | 161500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 161 | 20240712 | 161400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 162 | 20240712 | 161300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 163 | 20240712 | 161200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 164 | 20240712 | 161100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 165 | 20240712 | 161000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 166 | 20240712 | 160900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 167 | 20240712 | 160800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 168 | 20240712 | 160700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 169 | 20240712 | 160600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 170 | 20240712 | 160500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 171 | 20240712 | 160400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 172 | 20240712 | 160300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 173 | 20240712 | 160200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 174 | 20240712 | 160100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 175 | 20240712 | 160000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 176 | 20240712 | 155900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 177 | 20240712 | 155800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 178 | 20240712 | 155700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 179 | 20240712 | 155600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 180 | 20240712 | 155500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 181 | 20240712 | 155400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 182 | 20240712 | 155300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 10484 |
| 183 | 20240712 | 155200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 184 | 20240712 | 155100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 185 | 20240712 | 155000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 186 | 20240712 | 154900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 187 | 20240712 | 154800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 188 | 20240712 | 154700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 189 | 20240712 | 154600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 190 | 20240712 | 154500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 191 | 20240712 | 154400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 192 | 20240712 | 154300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 193 | 20240712 | 154200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 194 | 20240712 | 154100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 195 | 20240712 | 154000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 196 | 20240712 | 153900 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 197 | 20240712 | 153800 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 198 | 20240712 | 153700 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 199 | 20240712 | 153600 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 200 | 20240712 | 153500 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 201 | 20240712 | 153400 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 202 | 20240712 | 153300 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 203 | 20240712 | 153200 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 204 | 20240712 | 153100 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 0 |
| 205 | 20240712 | 153000 | 83867378000 | 164800 | 164800 | 164800 | 164800 | 10484 |
| 206 | 20240712 | 152900 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 207 | 20240712 | 152800 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 208 | 20240712 | 152700 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 209 | 20240712 | 152600 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 210 | 20240712 | 152500 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 211 | 20240712 | 152400 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 212 | 20240712 | 152300 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 213 | 20240712 | 152200 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 214 | 20240712 | 152100 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 215 | 20240712 | 152000 | 82139614800 | 164500 | 164500 | 164500 | 164500 | 0 |
| 216 | 20240712 | 151900 | 82139614800 | 164500 | 164700 | 164800 | 164500 | 1190 |
| 217 | 20240712 | 151800 | 81943672300 | 164700 | 164700 | 164800 | 164700 | 313 |
| 218 | 20240712 | 151700 | 81892109900 | 164700 | 164700 | 165000 | 164700 | 590 |
| 219 | 20240712 | 151600 | 81794903500 | 164700 | 165000 | 165000 | 164700 | 1286 |
| 220 | 20240712 | 151500 | 81582879500 | 164900 | 164700 | 165000 | 164700 | 2922 |
| 221 | 20240712 | 151400 | 81101301200 | 164800 | 164700 | 164800 | 164500 | 775 |
| 222 | 20240712 | 151300 | 80973702700 | 164600 | 164600 | 164800 | 164500 | 609 |
| 223 | 20240712 | 151200 | 80873449300 | 164600 | 164700 | 164900 | 164600 | 2036 |
| 224 | 20240712 | 151100 | 80537990600 | 164700 | 164800 | 164800 | 164500 | 1018 |
| 225 | 20240712 | 151000 | 80370355500 | 164700 | 164700 | 164800 | 164600 | 627 |
| 226 | 20240712 | 150900 | 80267087000 | 164700 | 164700 | 164900 | 164700 | 1391 |
| 227 | 20240712 | 150800 | 80037897200 | 164700 | 164700 | 164800 | 164600 | 258 |
| 228 | 20240712 | 150700 | 79995399000 | 164700 | 164800 | 164900 | 164600 | 1521 |
| 229 | 20240712 | 150600 | 79744759200 | 164800 | 165000 | 165100 | 164700 | 589 |
| 230 | 20240712 | 150500 | 79647649900 | 165000 | 165100 | 165200 | 164800 | 926 |
| 231 | 20240712 | 150400 | 79494846200 | 165200 | 164900 | 165200 | 164900 | 944 |
| 232 | 20240712 | 150300 | 79339037800 | 164900 | 165100 | 165100 | 164500 | 2381 |
| 233 | 20240712 | 150200 | 78946318700 | 165100 | 164700 | 165100 | 164700 | 1151 |
| 234 | 20240712 | 150100 | 78756542500 | 164800 | 164700 | 165100 | 164400 | 1896 |
| 235 | 20240712 | 150000 | 78443981900 | 164800 | 164500 | 165100 | 164400 | 3373 |
| 236 | 20240712 | 145900 | 77887964500 | 164500 | 164400 | 164600 | 164400 | 784 |
| 237 | 20240712 | 145800 | 77759011000 | 164300 | 164400 | 164500 | 164300 | 573 |
| 238 | 20240712 | 145700 | 77664806600 | 164300 | 164400 | 164500 | 164300 | 993 |
| 239 | 20240712 | 145600 | 77501555400 | 164400 | 164300 | 164500 | 164300 | 314 |
| 240 | 20240712 | 145500 | 77449926800 | 164400 | 164500 | 164500 | 164300 | 1751 |
| 241 | 20240712 | 145400 | 77161921900 | 164400 | 164500 | 164500 | 164300 | 874 |
| 242 | 20240712 | 145300 | 77018238100 | 164400 | 164400 | 164500 | 164400 | 384 |
| 243 | 20240712 | 145200 | 76955100000 | 164500 | 164600 | 164600 | 164200 | 2496 |
| 244 | 20240712 | 145100 | 76544655400 | 164600 | 164400 | 164600 | 164400 | 361 |
| 245 | 20240712 | 145000 | 76485276600 | 164400 | 164300 | 164500 | 164200 | 881 |
| 246 | 20240712 | 144900 | 76340457700 | 164300 | 164200 | 164300 | 164200 | 286 |
| 247 | 20240712 | 144800 | 76293476700 | 164200 | 164400 | 164500 | 164200 | 1434 |
| 248 | 20240712 | 144700 | 76057811600 | 164500 | 164400 | 164500 | 164300 | 400 |
| 249 | 20240712 | 144600 | 75992043700 | 164400 | 164400 | 164500 | 164300 | 1046 |
| 250 | 20240712 | 144500 | 75820093600 | 164400 | 164100 | 164500 | 164000 | 1450 |
| 251 | 20240712 | 144400 | 75581855000 | 164000 | 164000 | 164100 | 164000 | 276 |
| 252 | 20240712 | 144300 | 75536581000 | 164000 | 164000 | 164100 | 164000 | 333 |
| 253 | 20240712 | 144200 | 75481949300 | 164100 | 164100 | 164100 | 163900 | 756 |
| 254 | 20240712 | 144100 | 75357950100 | 164200 | 164000 | 164200 | 163900 | 855 |
| 255 | 20240712 | 144000 | 75217736600 | 164000 | 163800 | 164100 | 163800 | 1010 |
| 256 | 20240712 | 143900 | 75052162800 | 163800 | 163900 | 164000 | 163800 | 724 |
| 257 | 20240712 | 143800 | 74933508300 | 164000 | 163900 | 164000 | 163900 | 1186 |
| 258 | 20240712 | 143700 | 74739076600 | 163900 | 164000 | 164100 | 163900 | 1234 |
| 259 | 20240712 | 143600 | 74536711100 | 163900 | 164100 | 164200 | 163900 | 1280 |
| 260 | 20240712 | 143500 | 74326673900 | 164200 | 164100 | 164200 | 164000 | 619 |
| 261 | 20240712 | 143400 | 74225101600 | 164000 | 163900 | 164100 | 163900 | 746 |
| 262 | 20240712 | 143300 | 74102784800 | 164000 | 163900 | 164000 | 163800 | 821 |
| 263 | 20240712 | 143200 | 73968187300 | 163800 | 164000 | 164000 | 163800 | 933 |
| 264 | 20240712 | 143100 | 73815243900 | 164100 | 163900 | 164100 | 163900 | 607 |
| 265 | 20240712 | 143000 | 73715658800 | 163900 | 164100 | 164200 | 163800 | 1675 |
| 266 | 20240712 | 142900 | 73440986800 | 164100 | 163900 | 164200 | 163900 | 514 |
| 267 | 20240712 | 142800 | 73356691900 | 164000 | 164000 | 164100 | 163900 | 1009 |
| 268 | 20240712 | 142700 | 73191239500 | 164000 | 163900 | 164100 | 163900 | 1090 |
| 269 | 20240712 | 142600 | 73012477600 | 163900 | 163600 | 163900 | 163600 | 775 |
| 270 | 20240712 | 142500 | 72885535400 | 163700 | 163500 | 163800 | 163500 | 719 |
| 271 | 20240712 | 142400 | 72767845200 | 163500 | 163600 | 163800 | 163500 | 1996 |
| 272 | 20240712 | 142300 | 72441328300 | 163500 | 163300 | 163600 | 163300 | 932 |
| 273 | 20240712 | 142200 | 72288943600 | 163400 | 163200 | 163400 | 163200 | 1487 |
| 274 | 20240712 | 142100 | 72046122100 | 163300 | 163400 | 163400 | 163200 | 910 |
| 275 | 20240712 | 142000 | 71897504300 | 163300 | 163700 | 163700 | 163300 | 2549 |
| 276 | 20240712 | 141900 | 71480732100 | 163600 | 163500 | 163800 | 163500 | 904 |
| 277 | 20240712 | 141800 | 71332761800 | 163700 | 163500 | 163700 | 163500 | 994 |
| 278 | 20240712 | 141700 | 71170149400 | 163600 | 163500 | 163600 | 163500 | 305 |
| 279 | 20240712 | 141600 | 71120272400 | 163500 | 163500 | 163700 | 163500 | 442 |
| 280 | 20240712 | 141500 | 71047965900 | 163500 | 163500 | 163600 | 163500 | 155 |
| 281 | 20240712 | 141400 | 71022615600 | 163600 | 163600 | 163700 | 163500 | 1167 |
| 282 | 20240712 | 141300 | 70831688300 | 163600 | 163600 | 163700 | 163600 | 584 |
| 283 | 20240712 | 141200 | 70736144400 | 163700 | 163600 | 163700 | 163600 | 526 |
| 284 | 20240712 | 141100 | 70650084900 | 163600 | 163600 | 163700 | 163600 | 283 |
| 285 | 20240712 | 141000 | 70603785500 | 163700 | 163600 | 163700 | 163600 | 488 |
| 286 | 20240712 | 140900 | 70523941400 | 163600 | 163700 | 163800 | 163600 | 718 |
| 287 | 20240712 | 140800 | 70406410800 | 163700 | 163700 | 163800 | 163600 | 644 |
| 288 | 20240712 | 140700 | 70301002900 | 163800 | 163800 | 163900 | 163700 | 863 |
| 289 | 20240712 | 140600 | 70159605100 | 163800 | 163900 | 163900 | 163700 | 962 |
| 290 | 20240712 | 140500 | 70001997200 | 163900 | 163900 | 164100 | 163900 | 1167 |
| 291 | 20240712 | 140400 | 69810623700 | 164000 | 163900 | 164000 | 163800 | 1066 |
| 292 | 20240712 | 140300 | 69635884300 | 163800 | 163500 | 163900 | 163500 | 1252 |
| 293 | 20240712 | 140200 | 69430961100 | 163500 | 163500 | 163700 | 163500 | 529 |
| 294 | 20240712 | 140100 | 69344442000 | 163500 | 163600 | 163700 | 163500 | 690 |
| 295 | 20240712 | 140000 | 69231557400 | 163600 | 163800 | 163900 | 163600 | 1549 |
| 296 | 20240712 | 135900 | 68977881800 | 163900 | 163800 | 163900 | 163800 | 623 |
| 297 | 20240712 | 135800 | 68875829900 | 163800 | 164100 | 164100 | 163800 | 1668 |
| 298 | 20240712 | 135700 | 68602301000 | 164100 | 164200 | 164200 | 164100 | 597 |
| 299 | 20240712 | 135600 | 68504329000 | 164100 | 164100 | 164200 | 164100 | 236 |
| 300 | 20240712 | 135500 | 68465599600 | 164200 | 164200 | 164200 | 164100 | 606 |
| 301 | 20240712 | 135400 | 68366146300 | 164200 | 164200 | 164300 | 164100 | 1815 |
| 302 | 20240712 | 135300 | 68068120400 | 164200 | 164200 | 164300 | 164200 | 226 |
| 303 | 20240712 | 135200 | 68031005900 | 164200 | 164200 | 164300 | 164200 | 343 |
| 304 | 20240712 | 135100 | 67974678400 | 164200 | 164300 | 164400 | 164200 | 785 |
| 305 | 20240712 | 135000 | 67845699900 | 164300 | 164400 | 164500 | 164300 | 902 |
| 306 | 20240712 | 134900 | 67697423100 | 164400 | 164400 | 164500 | 164400 | 349 |
| 307 | 20240712 | 134800 | 67640041800 | 164500 | 164700 | 164800 | 164400 | 1291 |
| 308 | 20240712 | 134700 | 67427506300 | 164700 | 164700 | 164800 | 164600 | 725 |
| 309 | 20240712 | 134600 | 67308111900 | 164700 | 164600 | 164700 | 164600 | 174 |
| 310 | 20240712 | 134500 | 67279467000 | 164600 | 164500 | 164700 | 164500 | 251 |
| 311 | 20240712 | 134400 | 67238171800 | 164500 | 164500 | 164600 | 164500 | 514 |
| 312 | 20240712 | 134300 | 67153586400 | 164600 | 164600 | 164700 | 164500 | 120 |
| 313 | 20240712 | 134200 | 67133841800 | 164500 | 164600 | 164700 | 164500 | 381 |
| 314 | 20240712 | 134100 | 67071153500 | 164600 | 164700 | 164700 | 164600 | 943 |
| 315 | 20240712 | 134000 | 66915863500 | 164800 | 164800 | 164900 | 164700 | 1294 |
| 316 | 20240712 | 133900 | 66702645700 | 164800 | 164800 | 164900 | 164800 | 172 |
| 317 | 20240712 | 133800 | 66674294900 | 164800 | 164700 | 164900 | 164700 | 451 |
| 318 | 20240712 | 133700 | 66599991500 | 164900 | 164400 | 164900 | 164400 | 1164 |
| 319 | 20240712 | 133600 | 66408457000 | 164500 | 164400 | 164500 | 164400 | 485 |
| 320 | 20240712 | 133500 | 66328719200 | 164400 | 164400 | 164500 | 164400 | 239 |
| 321 | 20240712 | 133400 | 66289421600 | 164400 | 164200 | 164500 | 164200 | 2351 |
| 322 | 20240712 | 133300 | 65903141300 | 164200 | 164400 | 164400 | 164200 | 679 |
| 323 | 20240712 | 133200 | 65791573500 | 164400 | 164600 | 164600 | 164400 | 1926 |
| 324 | 20240712 | 133100 | 65474745400 | 164600 | 164600 | 164700 | 164600 | 242 |
| 325 | 20240712 | 133000 | 65434906600 | 164600 | 164600 | 164700 | 164500 | 454 |
| 326 | 20240712 | 132900 | 65360180400 | 164600 | 164600 | 164700 | 164600 | 1334 |
| 327 | 20240712 | 132800 | 65140592800 | 164600 | 164600 | 164700 | 164600 | 200 |
| 328 | 20240712 | 132700 | 65107671500 | 164600 | 164600 | 164700 | 164600 | 302 |
| 329 | 20240712 | 132600 | 65057961900 | 164600 | 164900 | 164900 | 164600 | 1432 |
| 330 | 20240712 | 132500 | 64821997300 | 164900 | 165000 | 165100 | 164900 | 1261 |
| 331 | 20240712 | 132400 | 64613947900 | 165100 | 165000 | 165100 | 165000 | 238 |
| 332 | 20240712 | 132300 | 64574670100 | 165000 | 165100 | 165100 | 165000 | 266 |
| 333 | 20240712 | 132200 | 64530768900 | 165100 | 165000 | 165100 | 165000 | 174 |
| 334 | 20240712 | 132100 | 64502052100 | 165000 | 165000 | 165100 | 165000 | 364 |
| 335 | 20240712 | 132000 | 64441984700 | 165100 | 165100 | 165200 | 165000 | 617 |
| 336 | 20240712 | 131900 | 64340123400 | 165100 | 165100 | 165200 | 165100 | 232 |
| 337 | 20240712 | 131800 | 64301816900 | 165200 | 165100 | 165200 | 165000 | 513 |
| 338 | 20240712 | 131700 | 64217147400 | 165000 | 165000 | 165100 | 165000 | 171 |
| 339 | 20240712 | 131600 | 64188931900 | 165000 | 165100 | 165100 | 165000 | 614 |
| 340 | 20240712 | 131500 | 64087567600 | 165100 | 165100 | 165200 | 165100 | 436 |
| 341 | 20240712 | 131400 | 64015581700 | 165100 | 165100 | 165200 | 165100 | 312 |
| 342 | 20240712 | 131300 | 63964057600 | 165100 | 164900 | 165200 | 164900 | 781 |
| 343 | 20240712 | 131200 | 63835170400 | 164900 | 165000 | 165100 | 164900 | 710 |
| 344 | 20240712 | 131100 | 63718019600 | 165000 | 165000 | 165100 | 165000 | 188 |
| 345 | 20240712 | 131000 | 63686995200 | 165000 | 165000 | 165100 | 165000 | 718 |
| 346 | 20240712 | 130900 | 63568511000 | 165100 | 165000 | 165100 | 165000 | 245 |
| 347 | 20240712 | 130800 | 63528076900 | 165100 | 165100 | 165100 | 165000 | 166 |
| 348 | 20240712 | 130700 | 63500677200 | 165100 | 165000 | 165100 | 165000 | 275 |
| 349 | 20240712 | 130600 | 63455301300 | 165000 | 165000 | 165100 | 165000 | 2389 |
| 350 | 20240712 | 130500 | 63061102900 | 165000 | 165200 | 165200 | 165000 | 607 |
| 351 | 20240712 | 130400 | 62960871000 | 165200 | 165300 | 165400 | 165200 | 2552 |
| 352 | 20240712 | 130300 | 62539168200 | 165300 | 165300 | 165400 | 165300 | 263 |
| 353 | 20240712 | 130200 | 62495683600 | 165300 | 165300 | 165400 | 165300 | 197 |
| 354 | 20240712 | 130100 | 62463109900 | 165300 | 165300 | 165500 | 165300 | 289 |
| 355 | 20240712 | 130000 | 62415322100 | 165300 | 165500 | 165600 | 165300 | 2698 |
| 356 | 20240712 | 125900 | 61968916800 | 165500 | 165500 | 165600 | 165500 | 231 |
| 357 | 20240712 | 125800 | 61930672000 | 165600 | 165500 | 165600 | 165500 | 287 |
| 358 | 20240712 | 125700 | 61883160600 | 165500 | 165500 | 165600 | 165500 | 152 |
| 359 | 20240712 | 125600 | 61858002800 | 165500 | 165500 | 165600 | 165500 | 245 |
| 360 | 20240712 | 125500 | 61817449800 | 165600 | 165500 | 165600 | 165500 | 197 |
| 361 | 20240712 | 125400 | 61784832500 | 165600 | 165600 | 165600 | 165500 | 251 |
| 362 | 20240712 | 125300 | 61743276900 | 165600 | 165500 | 165600 | 165500 | 182 |
| 363 | 20240712 | 125200 | 61713143400 | 165500 | 165400 | 165600 | 165400 | 240 |
| 364 | 20240712 | 125100 | 61673422700 | 165400 | 165500 | 165600 | 165400 | 589 |
| 365 | 20240712 | 125000 | 61575943900 | 165500 | 165400 | 165500 | 165300 | 1658 |
| 366 | 20240712 | 124900 | 61301641500 | 165400 | 165300 | 165500 | 165300 | 772 |
| 367 | 20240712 | 124800 | 61173951700 | 165400 | 165400 | 165500 | 165300 | 423 |
| 368 | 20240712 | 124700 | 61104001500 | 165300 | 165400 | 165400 | 165300 | 461 |
| 369 | 20240712 | 124600 | 61027769800 | 165400 | 165500 | 165500 | 165000 | 4009 |
| 370 | 20240712 | 124500 | 60365346400 | 165500 | 165600 | 165600 | 165500 | 102 |
| 371 | 20240712 | 124400 | 60348460200 | 165500 | 165600 | 165700 | 165500 | 380 |
| 372 | 20240712 | 124300 | 60285547400 | 165700 | 165600 | 165700 | 165600 | 257 |
| 373 | 20240712 | 124200 | 60242981200 | 165600 | 165600 | 165700 | 165600 | 269 |
| 374 | 20240712 | 124100 | 60198413300 | 165600 | 165600 | 165600 | 165400 | 1568 |
| 375 | 20240712 | 124000 | 59938905700 | 165500 | 165600 | 165600 | 165500 | 375 |
| 376 | 20240712 | 123900 | 59876811900 | 165700 | 165600 | 165700 | 165600 | 152 |
| 377 | 20240712 | 123800 | 59851639700 | 165600 | 165500 | 165600 | 165400 | 606 |
| 378 | 20240712 | 123700 | 59751343000 | 165600 | 165500 | 165600 | 165500 | 226 |
| 379 | 20240712 | 123600 | 59713931000 | 165500 | 165700 | 165800 | 165500 | 418 |
| 380 | 20240712 | 123500 | 59644701300 | 165700 | 165700 | 165800 | 165700 | 1295 |
| 381 | 20240712 | 123400 | 59430000800 | 165700 | 165400 | 165800 | 165400 | 4079 |
| 382 | 20240712 | 123300 | 58754552000 | 165400 | 165400 | 165600 | 165400 | 861 |
| 383 | 20240712 | 123200 | 58612059900 | 165400 | 165400 | 165500 | 165400 | 479 |
| 384 | 20240712 | 123100 | 58532798700 | 165400 | 165500 | 165500 | 165400 | 205 |
| 385 | 20240712 | 123000 | 58498879700 | 165400 | 165400 | 165500 | 165300 | 160 |
| 386 | 20240712 | 122900 | 58472415500 | 165400 | 165300 | 165600 | 165300 | 1392 |
| 387 | 20240712 | 122800 | 58242094300 | 165300 | 165300 | 165400 | 165300 | 155 |
| 388 | 20240712 | 122700 | 58216469000 | 165400 | 165200 | 165400 | 165200 | 1068 |
| 389 | 20240712 | 122600 | 58039990100 | 165200 | 165300 | 165300 | 165200 | 186 |
| 390 | 20240712 | 122500 | 58009259400 | 165200 | 165200 | 165300 | 165200 | 372 |
| 391 | 20240712 | 122400 | 57947782700 | 165200 | 165200 | 165300 | 165200 | 471 |
| 392 | 20240712 | 122300 | 57869945900 | 165200 | 165200 | 165300 | 165000 | 671 |
| 393 | 20240712 | 122200 | 57759137500 | 165200 | 165300 | 165400 | 165200 | 739 |
| 394 | 20240712 | 122100 | 57636991000 | 165300 | 165300 | 165400 | 165300 | 414 |
| 395 | 20240712 | 122000 | 57568523700 | 165300 | 165400 | 165500 | 165100 | 2197 |
| 396 | 20240712 | 121900 | 57205744400 | 165400 | 165000 | 165500 | 165000 | 1414 |
| 397 | 20240712 | 121800 | 56971985300 | 165000 | 165100 | 165100 | 165000 | 1096 |
| 398 | 20240712 | 121700 | 56791088500 | 165100 | 165100 | 165200 | 165100 | 221 |
| 399 | 20240712 | 121600 | 56754593400 | 165100 | 165200 | 165200 | 165100 | 160 |
| 400 | 20240712 | 121500 | 56728171500 | 165200 | 165300 | 165300 | 165100 | 180 |
| 401 | 20240712 | 121400 | 56698440900 | 165100 | 165400 | 165500 | 165100 | 988 |
| 402 | 20240712 | 121300 | 56535082400 | 165400 | 165500 | 165600 | 165400 | 501 |
| 403 | 20240712 | 121200 | 56452173800 | 165600 | 165500 | 165600 | 165400 | 349 |
| 404 | 20240712 | 121100 | 56394410600 | 165400 | 165500 | 165500 | 165400 | 283 |
| 405 | 20240712 | 121000 | 56347584100 | 165500 | 165400 | 165600 | 165400 | 250 |
| 406 | 20240712 | 120900 | 56306212000 | 165400 | 165500 | 165500 | 165400 | 603 |
| 407 | 20240712 | 120800 | 56206424000 | 165400 | 165300 | 165400 | 165300 | 745 |
| 408 | 20240712 | 120700 | 56083215300 | 165300 | 165200 | 165300 | 165200 | 305 |
| 409 | 20240712 | 120600 | 56032805300 | 165200 | 165300 | 165400 | 165200 | 506 |
| 410 | 20240712 | 120500 | 55949175900 | 165300 | 165300 | 165400 | 165200 | 147 |
| 411 | 20240712 | 120400 | 55924870200 | 165400 | 165400 | 165500 | 165200 | 497 |
| 412 | 20240712 | 120300 | 55842678000 | 165400 | 165400 | 165400 | 165300 | 332 |
| 413 | 20240712 | 120200 | 55787768400 | 165400 | 165300 | 165400 | 165300 | 174 |
| 414 | 20240712 | 120100 | 55758998200 | 165300 | 165300 | 165400 | 165300 | 141 |
| 415 | 20240712 | 120000 | 55735688600 | 165300 | 165200 | 165300 | 165200 | 639 |
| 416 | 20240712 | 115900 | 55630074300 | 165200 | 165300 | 165400 | 165200 | 405 |
| 417 | 20240712 | 115800 | 55563120000 | 165300 | 165200 | 165300 | 165000 | 1029 |
| 418 | 20240712 | 115700 | 55393235800 | 165200 | 165300 | 165300 | 165200 | 300 |
| 419 | 20240712 | 115600 | 55343659800 | 165300 | 165200 | 165300 | 165000 | 528 |
| 420 | 20240712 | 115500 | 55256446900 | 165200 | 165300 | 165300 | 165000 | 863 |
| 421 | 20240712 | 115400 | 55113904800 | 165200 | 165400 | 165400 | 165200 | 976 |
| 422 | 20240712 | 115300 | 54952517500 | 165400 | 165400 | 165500 | 165300 | 350 |
| 423 | 20240712 | 115200 | 54894632400 | 165400 | 165500 | 165500 | 165300 | 660 |
| 424 | 20240712 | 115100 | 54785443000 | 165500 | 165600 | 165600 | 165400 | 2247 |
| 425 | 20240712 | 115000 | 54413552000 | 165600 | 165500 | 165600 | 165500 | 316 |
| 426 | 20240712 | 114900 | 54361229400 | 165600 | 165600 | 165700 | 165500 | 646 |
| 427 | 20240712 | 114800 | 54254298000 | 165600 | 165800 | 165900 | 165600 | 470 |
| 428 | 20240712 | 114700 | 54176407700 | 165900 | 165900 | 166000 | 165800 | 905 |
| 429 | 20240712 | 114600 | 54026331200 | 165900 | 166000 | 166000 | 165900 | 634 |
| 430 | 20240712 | 114500 | 53921116800 | 165900 | 165700 | 166000 | 165700 | 4363 |
| 431 | 20240712 | 114400 | 53197352100 | 165800 | 165800 | 165900 | 165700 | 611 |
| 432 | 20240712 | 114300 | 53096066100 | 165800 | 165700 | 165900 | 165700 | 3120 |
| 433 | 20240712 | 114200 | 52578685500 | 165700 | 165500 | 165800 | 165400 | 2629 |
| 434 | 20240712 | 114100 | 52143370500 | 165500 | 165500 | 165500 | 165400 | 1174 |
| 435 | 20240712 | 114000 | 51949098900 | 165500 | 165500 | 165500 | 165400 | 620 |
| 436 | 20240712 | 113900 | 51846519800 | 165400 | 164800 | 165400 | 164800 | 2233 |
| 437 | 20240712 | 113800 | 51477943900 | 164800 | 165000 | 165000 | 164800 | 345 |
| 438 | 20240712 | 113700 | 51421058500 | 165000 | 164800 | 165100 | 164700 | 1012 |
| 439 | 20240712 | 113600 | 51254107300 | 164800 | 164900 | 165100 | 164800 | 625 |
| 440 | 20240712 | 113500 | 51151047300 | 164900 | 165100 | 165200 | 164900 | 1118 |
| 441 | 20240712 | 113400 | 50966469900 | 165100 | 165100 | 165400 | 165000 | 2389 |
| 442 | 20240712 | 113300 | 50571841000 | 165100 | 165500 | 165600 | 165000 | 3009 |
| 443 | 20240712 | 113200 | 50073974200 | 165600 | 165300 | 165700 | 165300 | 2250 |
| 444 | 20240712 | 113100 | 49701591000 | 165500 | 165300 | 165500 | 165200 | 3936 |
| 445 | 20240712 | 113000 | 49050856900 | 165200 | 164800 | 165300 | 164800 | 3693 |
| 446 | 20240712 | 112900 | 48441440700 | 164900 | 164700 | 164900 | 164700 | 1142 |
| 447 | 20240712 | 112800 | 48253233700 | 164700 | 164600 | 164800 | 164500 | 1024 |
| 448 | 20240712 | 112700 | 48084553100 | 164500 | 164600 | 164700 | 164400 | 2573 |
| 449 | 20240712 | 112600 | 47661392800 | 164500 | 164500 | 164600 | 164400 | 1407 |
| 450 | 20240712 | 112500 | 47429930600 | 164500 | 164400 | 164500 | 164400 | 407 |
| 451 | 20240712 | 112400 | 47362987800 | 164400 | 164500 | 164500 | 164400 | 720 |
| 452 | 20240712 | 112300 | 47244559600 | 164500 | 164500 | 164500 | 164400 | 526 |
| 453 | 20240712 | 112200 | 47158057500 | 164500 | 164500 | 164500 | 164400 | 1085 |
| 454 | 20240712 | 112100 | 46979593600 | 164400 | 164400 | 164500 | 164200 | 2205 |
| 455 | 20240712 | 112000 | 46617122600 | 164400 | 164300 | 164500 | 164300 | 1755 |
| 456 | 20240712 | 111900 | 46328592500 | 164300 | 164100 | 164300 | 164000 | 1259 |
| 457 | 20240712 | 111800 | 46121864200 | 164100 | 164000 | 164100 | 164000 | 410 |
| 458 | 20240712 | 111700 | 46054590800 | 164100 | 164100 | 164200 | 164000 | 442 |
| 459 | 20240712 | 111600 | 45982052200 | 164000 | 164300 | 164300 | 164000 | 1661 |
| 460 | 20240712 | 111500 | 45709342500 | 164300 | 163900 | 164300 | 163900 | 4603 |
| 461 | 20240712 | 111400 | 44954193300 | 163900 | 163500 | 163900 | 163500 | 3922 |
| 462 | 20240712 | 111300 | 44311850600 | 163600 | 163200 | 163600 | 163200 | 1384 |
| 463 | 20240712 | 111200 | 44085632900 | 163200 | 163000 | 163300 | 163000 | 1471 |
| 464 | 20240712 | 111100 | 43845682400 | 163100 | 163000 | 163100 | 162900 | 405 |
| 465 | 20240712 | 111000 | 43779662000 | 163000 | 163000 | 163000 | 162900 | 511 |
| 466 | 20240712 | 110900 | 43696402000 | 163000 | 162900 | 163000 | 162900 | 137 |
| 467 | 20240712 | 110800 | 43674079100 | 162900 | 162900 | 163000 | 162900 | 287 |
| 468 | 20240712 | 110700 | 43627320000 | 163000 | 163000 | 163100 | 162900 | 163 |
| 469 | 20240712 | 110600 | 43600749700 | 163000 | 163000 | 163100 | 162800 | 1020 |
| 470 | 20240712 | 110500 | 43434498700 | 163000 | 162700 | 163000 | 162700 | 414 |
| 471 | 20240712 | 110400 | 43367096200 | 162700 | 162800 | 162800 | 162700 | 525 |
| 472 | 20240712 | 110300 | 43281650400 | 162800 | 162800 | 163000 | 162700 | 721 |
| 473 | 20240712 | 110200 | 43164275300 | 162800 | 163300 | 163300 | 162800 | 4046 |
| 474 | 20240712 | 110100 | 42504260300 | 163300 | 163300 | 163400 | 163300 | 329 |
| 475 | 20240712 | 110000 | 42450527300 | 163300 | 163300 | 163400 | 163300 | 368 |
| 476 | 20240712 | 105900 | 42390430000 | 163300 | 163400 | 163500 | 163200 | 629 |
| 477 | 20240712 | 105800 | 42287688100 | 163400 | 163300 | 163400 | 163300 | 271 |
| 478 | 20240712 | 105700 | 42243418800 | 163300 | 163200 | 163400 | 163100 | 620 |
| 479 | 20240712 | 105600 | 42142194000 | 163200 | 163000 | 163400 | 163000 | 765 |
| 480 | 20240712 | 105500 | 42017356500 | 163000 | 163000 | 163100 | 162900 | 540 |
| 481 | 20240712 | 105400 | 41929362000 | 162900 | 163000 | 163100 | 162900 | 822 |
| 482 | 20240712 | 105300 | 41795386300 | 163000 | 163000 | 163100 | 163000 | 186 |
| 483 | 20240712 | 105200 | 41765059100 | 163000 | 163100 | 163100 | 162900 | 786 |
| 484 | 20240712 | 105100 | 41636946900 | 163100 | 163300 | 163400 | 163100 | 573 |
| 485 | 20240712 | 105000 | 41543410000 | 163300 | 163600 | 163700 | 163300 | 1587 |
| 486 | 20240712 | 104900 | 41283809800 | 163700 | 163600 | 163700 | 163500 | 1025 |
| 487 | 20240712 | 104800 | 41116128100 | 163600 | 163500 | 163700 | 163500 | 723 |
| 488 | 20240712 | 104700 | 40997837700 | 163500 | 163500 | 163600 | 163500 | 418 |
| 489 | 20240712 | 104600 | 40929473700 | 163500 | 163400 | 163700 | 163400 | 1610 |
| 490 | 20240712 | 104500 | 40666144300 | 163300 | 163500 | 163600 | 163300 | 455 |
| 491 | 20240712 | 104400 | 40591763700 | 163600 | 163500 | 163600 | 163500 | 598 |
| 492 | 20240712 | 104300 | 40493964300 | 163600 | 163400 | 163600 | 163400 | 580 |
| 493 | 20240712 | 104200 | 40399130100 | 163300 | 163200 | 163400 | 163200 | 255 |
| 494 | 20240712 | 104100 | 40357490800 | 163200 | 163200 | 163300 | 163000 | 515 |
| 495 | 20240712 | 104000 | 40273445400 | 163300 | 163300 | 163300 | 163100 | 298 |
| 496 | 20240712 | 103900 | 40224816200 | 163300 | 163300 | 163400 | 163100 | 716 |
| 497 | 20240712 | 103800 | 40107910800 | 163300 | 163300 | 163400 | 163200 | 281 |
| 498 | 20240712 | 103700 | 40062023000 | 163300 | 163200 | 163400 | 163100 | 801 |
| 499 | 20240712 | 103600 | 39931287400 | 163200 | 163400 | 163500 | 163200 | 593 |
| 500 | 20240712 | 103500 | 39834391300 | 163500 | 163300 | 163600 | 163100 | 1296 |
| 501 | 20240712 | 103400 | 39622662000 | 163300 | 163100 | 163400 | 163000 | 829 |
| 502 | 20240712 | 103300 | 39487381300 | 163100 | 163300 | 163300 | 163100 | 825 |
| 503 | 20240712 | 103200 | 39352727600 | 163300 | 163500 | 163500 | 163200 | 645 |
| 504 | 20240712 | 103100 | 39247356900 | 163600 | 163700 | 163800 | 163500 | 2234 |
| 505 | 20240712 | 103000 | 38881751100 | 163700 | 163500 | 163800 | 163400 | 1585 |
| 506 | 20240712 | 102900 | 38622383600 | 163400 | 163600 | 163600 | 163400 | 1285 |
| 507 | 20240712 | 102800 | 38412242400 | 163600 | 163500 | 163700 | 163500 | 1183 |
| 508 | 20240712 | 102700 | 38218763300 | 163500 | 163600 | 163600 | 163300 | 1669 |
| 509 | 20240712 | 102600 | 37945836500 | 163500 | 163200 | 163600 | 163200 | 3059 |
| 510 | 20240712 | 102500 | 37446074100 | 163200 | 163000 | 163300 | 163000 | 1531 |
| 511 | 20240712 | 102400 | 37196305500 | 163000 | 162800 | 163100 | 162800 | 819 |
| 512 | 20240712 | 102300 | 37062818100 | 162800 | 162900 | 163000 | 162800 | 367 |
| 513 | 20240712 | 102200 | 37003034200 | 163000 | 163200 | 163200 | 162900 | 3354 |
| 514 | 20240712 | 102100 | 36456267800 | 163200 | 163100 | 163300 | 163100 | 946 |
| 515 | 20240712 | 102000 | 36301879000 | 163100 | 163000 | 163300 | 163000 | 1442 |
| 516 | 20240712 | 101900 | 36066578100 | 163000 | 163100 | 163200 | 162800 | 1941 |
| 517 | 20240712 | 101800 | 35750176000 | 163000 | 162900 | 163100 | 162900 | 1651 |
| 518 | 20240712 | 101700 | 35481054500 | 162900 | 162200 | 163000 | 162200 | 4627 |
| 519 | 20240712 | 101600 | 34728392000 | 162200 | 162300 | 162300 | 162200 | 494 |
| 520 | 20240712 | 101500 | 34648253400 | 162200 | 162400 | 162400 | 162200 | 892 |
| 521 | 20240712 | 101400 | 34503461700 | 162400 | 162600 | 162600 | 162400 | 1013 |
| 522 | 20240712 | 101300 | 34338873400 | 162500 | 162600 | 162700 | 162400 | 1334 |
| 523 | 20240712 | 101200 | 34122061100 | 162600 | 162600 | 162700 | 162500 | 680 |
| 524 | 20240712 | 101100 | 34011493000 | 162500 | 162500 | 162700 | 162400 | 1466 |
| 525 | 20240712 | 101000 | 33773245100 | 162500 | 162300 | 162700 | 162300 | 3761 |
| 526 | 20240712 | 100900 | 33162103100 | 162300 | 162200 | 162300 | 162100 | 1397 |
| 527 | 20240712 | 100800 | 32935422800 | 162100 | 161800 | 162300 | 161500 | 3580 |
| 528 | 20240712 | 100700 | 32355417500 | 161900 | 162000 | 162100 | 161800 | 2255 |
| 529 | 20240712 | 100600 | 31990281500 | 162000 | 162000 | 162100 | 161900 | 1214 |
| 530 | 20240712 | 100500 | 31793592900 | 162000 | 161800 | 162000 | 161800 | 901 |
| 531 | 20240712 | 100400 | 31647723800 | 161800 | 161500 | 161900 | 161500 | 2713 |
| 532 | 20240712 | 100300 | 31208996800 | 161600 | 161600 | 161700 | 161500 | 1048 |
| 533 | 20240712 | 100200 | 31039662200 | 161600 | 161500 | 161700 | 161400 | 2170 |
| 534 | 20240712 | 100100 | 30689142600 | 161500 | 161300 | 161500 | 161200 | 1827 |
| 535 | 20240712 | 100000 | 30394251800 | 161200 | 160800 | 161200 | 160800 | 2024 |
| 536 | 20240712 | 095900 | 30068307500 | 160800 | 160600 | 160900 | 160600 | 1198 |
| 537 | 20240712 | 095800 | 29875810100 | 160600 | 160500 | 160600 | 160400 | 1146 |
| 538 | 20240712 | 095700 | 29691846100 | 160500 | 160500 | 160700 | 160400 | 1591 |
| 539 | 20240712 | 095600 | 29436402300 | 160500 | 160400 | 160600 | 160300 | 1003 |
| 540 | 20240712 | 095500 | 29275488500 | 160500 | 160700 | 160700 | 160300 | 1265 |
| 541 | 20240712 | 095400 | 29072355900 | 160700 | 160700 | 160900 | 160000 | 3235 |
| 542 | 20240712 | 095300 | 28553077800 | 160700 | 160500 | 160900 | 160400 | 2289 |
| 543 | 20240712 | 095200 | 28185144900 | 160600 | 160500 | 160600 | 160500 | 1031 |
| 544 | 20240712 | 095100 | 28019644900 | 160500 | 160000 | 160600 | 160000 | 1668 |
| 545 | 20240712 | 095000 | 27752239200 | 160000 | 160000 | 160100 | 159900 | 1047 |
| 546 | 20240712 | 094900 | 27584718800 | 160000 | 160000 | 160100 | 159900 | 1512 |
| 547 | 20240712 | 094800 | 27342841500 | 159900 | 159900 | 160000 | 159900 | 1163 |
| 548 | 20240712 | 094700 | 27156866400 | 159900 | 160100 | 160200 | 159900 | 1485 |
| 549 | 20240712 | 094600 | 26919197400 | 160100 | 159900 | 160100 | 159800 | 1848 |
| 550 | 20240712 | 094500 | 26623607300 | 160000 | 160000 | 160100 | 159900 | 1317 |
| 551 | 20240712 | 094400 | 26412962700 | 159900 | 159900 | 160000 | 159900 | 1722 |
| 552 | 20240712 | 094300 | 26137592900 | 160000 | 160000 | 160000 | 159900 | 2102 |
| 553 | 20240712 | 094200 | 25801334500 | 160100 | 159900 | 160100 | 159900 | 1548 |
| 554 | 20240712 | 094100 | 25553768500 | 159900 | 160100 | 160100 | 159900 | 3721 |
| 555 | 20240712 | 094000 | 24958475400 | 160100 | 160100 | 160200 | 160000 | 1800 |
| 556 | 20240712 | 093900 | 24670353400 | 160100 | 160300 | 160500 | 160100 | 3511 |
| 557 | 20240712 | 093800 | 24107763600 | 160300 | 160400 | 160500 | 160300 | 2351 |
| 558 | 20240712 | 093700 | 23730661300 | 160500 | 160600 | 160700 | 160400 | 963 |
| 559 | 20240712 | 093600 | 23576122800 | 160600 | 160500 | 160700 | 160400 | 1323 |
| 560 | 20240712 | 093500 | 23363723600 | 160500 | 160900 | 161000 | 160500 | 2987 |
| 561 | 20240712 | 093400 | 22883860700 | 160900 | 160800 | 161000 | 160500 | 3242 |
| 562 | 20240712 | 093300 | 22362763200 | 160800 | 161000 | 161100 | 160800 | 1867 |
| 563 | 20240712 | 093200 | 22062328500 | 161000 | 161200 | 161300 | 161000 | 1195 |
| 564 | 20240712 | 093100 | 21869825600 | 161200 | 161300 | 161500 | 161200 | 955 |
| 565 | 20240712 | 093000 | 21715733400 | 161300 | 161300 | 161400 | 161300 | 874 |
| 566 | 20240712 | 092900 | 21574744400 | 161400 | 161400 | 161500 | 161300 | 377 |
| 567 | 20240712 | 092800 | 21513920600 | 161400 | 161400 | 161600 | 161300 | 1505 |
| 568 | 20240712 | 092700 | 21270892300 | 161400 | 161400 | 161500 | 161100 | 3433 |
| 569 | 20240712 | 092600 | 20717235300 | 161400 | 161500 | 161500 | 161300 | 708 |
| 570 | 20240712 | 092500 | 20603004900 | 161400 | 161500 | 161700 | 161300 | 678 |
| 571 | 20240712 | 092400 | 20493563700 | 161500 | 161300 | 161800 | 161200 | 3119 |
| 572 | 20240712 | 092300 | 19989879200 | 161300 | 161000 | 161400 | 161000 | 3207 |
| 573 | 20240712 | 092200 | 19472978800 | 161000 | 160800 | 161000 | 160700 | 552 |
| 574 | 20240712 | 092100 | 19384202300 | 160800 | 161300 | 161300 | 160800 | 2131 |
| 575 | 20240712 | 092000 | 19040929900 | 161300 | 161300 | 161500 | 161100 | 1268 |
| 576 | 20240712 | 091900 | 18836384500 | 161400 | 161100 | 161400 | 161000 | 2918 |
| 577 | 20240712 | 091800 | 18365982300 | 161300 | 160400 | 161300 | 160400 | 3312 |
| 578 | 20240712 | 091700 | 17833338500 | 160300 | 159900 | 160400 | 159800 | 1528 |
| 579 | 20240712 | 091600 | 17588753900 | 160000 | 159700 | 160000 | 159600 | 7166 |
| 580 | 20240712 | 091500 | 16444545700 | 159700 | 159900 | 160000 | 159600 | 6754 |
| 581 | 20240712 | 091400 | 15365584700 | 160000 | 160100 | 160100 | 159900 | 7716 |
| 582 | 20240712 | 091300 | 14131309200 | 160100 | 160200 | 160300 | 160000 | 4534 |
| 583 | 20240712 | 091200 | 13405279500 | 160200 | 160100 | 160400 | 160100 | 1666 |
| 584 | 20240712 | 091100 | 13138437900 | 160100 | 160100 | 160500 | 160000 | 3091 |
| 585 | 20240712 | 091000 | 12643310100 | 160200 | 160300 | 160800 | 160200 | 4359 |
| 586 | 20240712 | 090900 | 11943686800 | 160400 | 160100 | 160400 | 159800 | 4840 |
| 587 | 20240712 | 090800 | 11169514600 | 160100 | 160300 | 160500 | 159800 | 11997 |
| 588 | 20240712 | 090700 | 9249252800 | 160400 | 160600 | 160600 | 160300 | 4034 |
| 589 | 20240712 | 090600 | 8602210800 | 160600 | 160200 | 160800 | 160200 | 3506 |
| 590 | 20240712 | 090500 | 8040070600 | 160200 | 160600 | 160900 | 160200 | 8117 |
| 591 | 20240712 | 090400 | 6737736500 | 160900 | 161500 | 161500 | 160600 | 11446 |
| 592 | 20240712 | 090300 | 4893861700 | 161400 | 161400 | 161800 | 161400 | 3360 |
| 593 | 20240712 | 090200 | 4351011200 | 161600 | 161200 | 161600 | 161100 | 3484 |
| 594 | 20240712 | 090100 | 3789326300 | 161200 | 161100 | 161800 | 161000 | 8467 |
| 595 | 20240712 | 090000 | 2425061900 | 161200 | 162100 | 162200 | 161100 | 14934 |