34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 185400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 3814 |
| 3 | 20240709 | 185300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 4 | 20240709 | 185200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 5 | 20240709 | 185100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 6 | 20240709 | 185000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 7 | 20240709 | 184900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 8 | 20240709 | 184800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 9 | 20240709 | 184700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 10 | 20240709 | 184600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 11 | 20240709 | 184500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 12 | 20240709 | 184400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 13 | 20240709 | 184300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 14 | 20240709 | 184200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 15 | 20240709 | 184100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 16 | 20240709 | 184000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 17 | 20240709 | 183900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 18 | 20240709 | 183800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 19 | 20240709 | 183700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 20 | 20240709 | 183600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 21 | 20240709 | 183500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 22 | 20240709 | 183400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 23 | 20240709 | 183300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 24 | 20240709 | 183200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 25 | 20240709 | 183100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 26 | 20240709 | 183000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 27 | 20240709 | 182900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 28 | 20240709 | 182800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 29 | 20240709 | 182700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 30 | 20240709 | 182600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 31 | 20240709 | 182500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 32 | 20240709 | 182400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 3814 |
| 33 | 20240709 | 182300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 34 | 20240709 | 182200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 35 | 20240709 | 182100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 36 | 20240709 | 182000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 37 | 20240709 | 181900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 38 | 20240709 | 181800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 39 | 20240709 | 181700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 40 | 20240709 | 181600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 41 | 20240709 | 181500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 42 | 20240709 | 181400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 43 | 20240709 | 181300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 44 | 20240709 | 181200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 45 | 20240709 | 181100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 46 | 20240709 | 181000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 47 | 20240709 | 180900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 48 | 20240709 | 180800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 49 | 20240709 | 180700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 50 | 20240709 | 180600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 51 | 20240709 | 180500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 52 | 20240709 | 180400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 53 | 20240709 | 180300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 54 | 20240709 | 180200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 55 | 20240709 | 180100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 56 | 20240709 | 180000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 57 | 20240709 | 175900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 58 | 20240709 | 175800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 59 | 20240709 | 175700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 60 | 20240709 | 175600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 61 | 20240709 | 175500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 62 | 20240709 | 175400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 3814 |
| 63 | 20240709 | 175300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 64 | 20240709 | 175200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 65 | 20240709 | 175100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 66 | 20240709 | 175000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 67 | 20240709 | 174900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 68 | 20240709 | 174800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 69 | 20240709 | 174700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 70 | 20240709 | 174600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 71 | 20240709 | 174500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 72 | 20240709 | 174400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 73 | 20240709 | 174300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 74 | 20240709 | 174200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 75 | 20240709 | 174100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 76 | 20240709 | 174000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 77 | 20240709 | 173900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 78 | 20240709 | 173800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 79 | 20240709 | 173700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 80 | 20240709 | 173600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 81 | 20240709 | 173500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 82 | 20240709 | 173400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 83 | 20240709 | 173300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 84 | 20240709 | 173200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 85 | 20240709 | 173100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 86 | 20240709 | 173000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 87 | 20240709 | 172900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 88 | 20240709 | 172800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 89 | 20240709 | 172700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 90 | 20240709 | 172600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 91 | 20240709 | 172500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 92 | 20240709 | 172400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 3814 |
| 93 | 20240709 | 172300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 94 | 20240709 | 172200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 95 | 20240709 | 172100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 96 | 20240709 | 172000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 97 | 20240709 | 171900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 98 | 20240709 | 171800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 99 | 20240709 | 171700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 100 | 20240709 | 171600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 101 | 20240709 | 171500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 102 | 20240709 | 171400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 103 | 20240709 | 171300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 104 | 20240709 | 171200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 105 | 20240709 | 171100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 106 | 20240709 | 171000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 107 | 20240709 | 170900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 108 | 20240709 | 170800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 109 | 20240709 | 170700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 110 | 20240709 | 170600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 111 | 20240709 | 170500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 112 | 20240709 | 170400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 113 | 20240709 | 170300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 114 | 20240709 | 170200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 115 | 20240709 | 170100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 116 | 20240709 | 170000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 117 | 20240709 | 165900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 118 | 20240709 | 165800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 119 | 20240709 | 165700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 120 | 20240709 | 165600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 121 | 20240709 | 165500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 122 | 20240709 | 165400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 3814 |
| 123 | 20240709 | 165300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 124 | 20240709 | 165200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 125 | 20240709 | 165100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 126 | 20240709 | 165000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 127 | 20240709 | 164900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 128 | 20240709 | 164800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 129 | 20240709 | 164700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 130 | 20240709 | 164600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 131 | 20240709 | 164500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 132 | 20240709 | 164400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 133 | 20240709 | 164300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 134 | 20240709 | 164200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 135 | 20240709 | 164100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 136 | 20240709 | 164000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 137 | 20240709 | 163900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 138 | 20240709 | 163800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 139 | 20240709 | 163700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 140 | 20240709 | 163600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 141 | 20240709 | 163500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 142 | 20240709 | 163400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 143 | 20240709 | 163300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 144 | 20240709 | 163200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 145 | 20240709 | 163100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 146 | 20240709 | 163000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 147 | 20240709 | 162900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 148 | 20240709 | 162800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 149 | 20240709 | 162700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 150 | 20240709 | 162600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 151 | 20240709 | 162500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 152 | 20240709 | 162400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 3814 |
| 153 | 20240709 | 162300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 154 | 20240709 | 162200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 155 | 20240709 | 162100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 156 | 20240709 | 162000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 157 | 20240709 | 161900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 158 | 20240709 | 161800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 159 | 20240709 | 161700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 160 | 20240709 | 161600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 161 | 20240709 | 161500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 162 | 20240709 | 161400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 163 | 20240709 | 161300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 164 | 20240709 | 161200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 165 | 20240709 | 161100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 166 | 20240709 | 161000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 167 | 20240709 | 160900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 168 | 20240709 | 160800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 169 | 20240709 | 160700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 170 | 20240709 | 160600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 171 | 20240709 | 160500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 172 | 20240709 | 160400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 173 | 20240709 | 160300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 174 | 20240709 | 160200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 175 | 20240709 | 160100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 176 | 20240709 | 160000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 177 | 20240709 | 155900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 178 | 20240709 | 155800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 179 | 20240709 | 155700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 180 | 20240709 | 155600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 181 | 20240709 | 155500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 182 | 20240709 | 155400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 3814 |
| 183 | 20240709 | 155300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 184 | 20240709 | 155200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 185 | 20240709 | 155100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 186 | 20240709 | 155000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 187 | 20240709 | 154900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 188 | 20240709 | 154800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 189 | 20240709 | 154700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 190 | 20240709 | 154600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 191 | 20240709 | 154500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 192 | 20240709 | 154400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 193 | 20240709 | 154300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 194 | 20240709 | 154200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 195 | 20240709 | 154100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 196 | 20240709 | 154000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 197 | 20240709 | 153900 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 198 | 20240709 | 153800 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 199 | 20240709 | 153700 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 200 | 20240709 | 153600 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 201 | 20240709 | 153500 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 202 | 20240709 | 153400 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 203 | 20240709 | 153300 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 204 | 20240709 | 153200 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 205 | 20240709 | 153100 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 0 |
| 206 | 20240709 | 153000 | 24256886600 | 159700 | 159700 | 159700 | 159700 | 3814 |
| 207 | 20240709 | 152900 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 208 | 20240709 | 152800 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 209 | 20240709 | 152700 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 210 | 20240709 | 152600 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 211 | 20240709 | 152500 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 212 | 20240709 | 152400 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 213 | 20240709 | 152300 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 214 | 20240709 | 152200 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 215 | 20240709 | 152100 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 216 | 20240709 | 152000 | 23647790800 | 159300 | 159300 | 159300 | 159300 | 0 |
| 217 | 20240709 | 151900 | 23647790800 | 159300 | 159600 | 159600 | 159300 | 281 |
| 218 | 20240709 | 151800 | 23602972700 | 159600 | 159300 | 159600 | 159300 | 286 |
| 219 | 20240709 | 151700 | 23557371000 | 159300 | 159300 | 159600 | 159200 | 124 |
| 220 | 20240709 | 151600 | 23537603900 | 159300 | 159200 | 159300 | 159200 | 109 |
| 221 | 20240709 | 151500 | 23520240600 | 159200 | 159300 | 159500 | 159200 | 557 |
| 222 | 20240709 | 151400 | 23431484500 | 159300 | 159200 | 159300 | 159200 | 208 |
| 223 | 20240709 | 151300 | 23398350600 | 159200 | 159200 | 159300 | 159200 | 96 |
| 224 | 20240709 | 151200 | 23383065200 | 159200 | 159600 | 159700 | 159200 | 2794 |
| 225 | 20240709 | 151100 | 22937454800 | 159600 | 159700 | 159700 | 159600 | 238 |
| 226 | 20240709 | 151000 | 22899463900 | 159600 | 159600 | 159700 | 159600 | 108 |
| 227 | 20240709 | 150900 | 22882219100 | 159700 | 159600 | 159700 | 159500 | 839 |
| 228 | 20240709 | 150800 | 22748322000 | 159500 | 159600 | 159600 | 159500 | 333 |
| 229 | 20240709 | 150700 | 22695176800 | 159600 | 159400 | 159600 | 159400 | 660 |
| 230 | 20240709 | 150600 | 22589898600 | 159400 | 159300 | 159500 | 159300 | 178 |
| 231 | 20240709 | 150500 | 22561536300 | 159300 | 159400 | 159400 | 159300 | 132 |
| 232 | 20240709 | 150400 | 22540503000 | 159400 | 159200 | 159500 | 159200 | 1341 |
| 233 | 20240709 | 150300 | 22326859000 | 159200 | 159300 | 159300 | 159200 | 440 |
| 234 | 20240709 | 150200 | 22256810200 | 159200 | 159400 | 159400 | 159200 | 1386 |
| 235 | 20240709 | 150100 | 22035936900 | 159400 | 159300 | 159500 | 159300 | 696 |
| 236 | 20240709 | 150000 | 21924993600 | 159300 | 159500 | 159500 | 159300 | 671 |
| 237 | 20240709 | 145900 | 21818023600 | 159400 | 159400 | 159500 | 159400 | 386 |
| 238 | 20240709 | 145800 | 21756471700 | 159400 | 159500 | 159500 | 159400 | 457 |
| 239 | 20240709 | 145700 | 21683624200 | 159400 | 159400 | 159500 | 159400 | 267 |
| 240 | 20240709 | 145600 | 21641051100 | 159400 | 159400 | 159500 | 159400 | 76 |
| 241 | 20240709 | 145500 | 21628934800 | 159400 | 159300 | 159500 | 159300 | 983 |
| 242 | 20240709 | 145400 | 21472244600 | 159400 | 159300 | 159400 | 159300 | 191 |
| 243 | 20240709 | 145300 | 21441811400 | 159300 | 159400 | 159400 | 159300 | 106 |
| 244 | 20240709 | 145200 | 21424916100 | 159300 | 159300 | 159400 | 159300 | 150 |
| 245 | 20240709 | 145100 | 21401014400 | 159300 | 159300 | 159400 | 159300 | 46 |
| 246 | 20240709 | 145000 | 21393685800 | 159300 | 159300 | 159400 | 159300 | 174 |
| 247 | 20240709 | 144900 | 21365959600 | 159300 | 159400 | 159400 | 159300 | 365 |
| 248 | 20240709 | 144800 | 21307779600 | 159400 | 159400 | 159500 | 159400 | 246 |
| 249 | 20240709 | 144700 | 21268544900 | 159400 | 159400 | 159500 | 159300 | 529 |
| 250 | 20240709 | 144600 | 21184186000 | 159400 | 159300 | 159400 | 159300 | 171 |
| 251 | 20240709 | 144500 | 21156930300 | 159300 | 159200 | 159400 | 159200 | 287 |
| 252 | 20240709 | 144400 | 21111208800 | 159200 | 159200 | 159300 | 159200 | 155 |
| 253 | 20240709 | 144300 | 21086530700 | 159300 | 159400 | 159400 | 159200 | 27 |
| 254 | 20240709 | 144200 | 21082227800 | 159200 | 159300 | 159400 | 159100 | 248 |
| 255 | 20240709 | 144100 | 21042731600 | 159300 | 159300 | 159400 | 159200 | 720 |
| 256 | 20240709 | 144000 | 20928041300 | 159400 | 159500 | 159600 | 159300 | 867 |
| 257 | 20240709 | 143900 | 20789761800 | 159500 | 159400 | 159500 | 159300 | 244 |
| 258 | 20240709 | 143800 | 20750861300 | 159300 | 159400 | 159400 | 159300 | 135 |
| 259 | 20240709 | 143700 | 20729349800 | 159300 | 159300 | 159400 | 159300 | 102 |
| 260 | 20240709 | 143600 | 20713094900 | 159300 | 159400 | 159400 | 159300 | 112 |
| 261 | 20240709 | 143500 | 20695242500 | 159400 | 159300 | 159500 | 159300 | 774 |
| 262 | 20240709 | 143400 | 20571870400 | 159300 | 159300 | 159400 | 159300 | 25 |
| 263 | 20240709 | 143300 | 20567886000 | 159300 | 159300 | 159300 | 159300 | 4 |
| 264 | 20240709 | 143200 | 20567248800 | 159300 | 159300 | 159400 | 159300 | 326 |
| 265 | 20240709 | 143100 | 20515293200 | 159300 | 159300 | 159400 | 159300 | 176 |
| 266 | 20240709 | 143000 | 20487252800 | 159300 | 159300 | 159400 | 159300 | 194 |
| 267 | 20240709 | 142900 | 20456337500 | 159200 | 159200 | 159300 | 159200 | 169 |
| 268 | 20240709 | 142800 | 20429423500 | 159200 | 159100 | 159200 | 159100 | 70 |
| 269 | 20240709 | 142700 | 20418280200 | 159200 | 159100 | 159200 | 159100 | 104 |
| 270 | 20240709 | 142600 | 20401725900 | 159200 | 159100 | 159200 | 159100 | 80 |
| 271 | 20240709 | 142500 | 20388994900 | 159200 | 158800 | 159200 | 158800 | 551 |
| 272 | 20240709 | 142400 | 20301384100 | 159000 | 159200 | 159200 | 158800 | 247 |
| 273 | 20240709 | 142300 | 20262111400 | 159100 | 159000 | 159200 | 158900 | 126 |
| 274 | 20240709 | 142200 | 20242068400 | 159100 | 158700 | 159200 | 158700 | 384 |
| 275 | 20240709 | 142100 | 20181065300 | 158700 | 158800 | 158900 | 158700 | 156 |
| 276 | 20240709 | 142000 | 20156296000 | 158800 | 159200 | 159200 | 158800 | 1525 |
| 277 | 20240709 | 141900 | 19913844300 | 159100 | 159200 | 159200 | 159100 | 85 |
| 278 | 20240709 | 141800 | 19900319100 | 159200 | 159200 | 159200 | 159100 | 13 |
| 279 | 20240709 | 141700 | 19898249800 | 159200 | 159200 | 159200 | 159100 | 195 |
| 280 | 20240709 | 141600 | 19867218200 | 159200 | 159000 | 159200 | 159000 | 33 |
| 281 | 20240709 | 141500 | 19861966000 | 159100 | 158900 | 159200 | 158900 | 531 |
| 282 | 20240709 | 141400 | 19777509300 | 158900 | 158900 | 159000 | 158900 | 229 |
| 283 | 20240709 | 141300 | 19741115700 | 159000 | 159100 | 159100 | 158900 | 168 |
| 284 | 20240709 | 141200 | 19714398800 | 159100 | 159000 | 159200 | 159000 | 197 |
| 285 | 20240709 | 141100 | 19683044800 | 159100 | 158900 | 159100 | 158900 | 119 |
| 286 | 20240709 | 141000 | 19664127300 | 158900 | 158800 | 158900 | 158800 | 303 |
| 287 | 20240709 | 140900 | 19615984100 | 158800 | 158900 | 159000 | 158800 | 403 |
| 288 | 20240709 | 140800 | 19551949000 | 159000 | 159100 | 159100 | 158900 | 537 |
| 289 | 20240709 | 140700 | 19466580500 | 159000 | 159100 | 159100 | 159000 | 111 |
| 290 | 20240709 | 140600 | 19448921300 | 159100 | 159000 | 159100 | 159000 | 27 |
| 291 | 20240709 | 140500 | 19444626900 | 159100 | 159100 | 159200 | 159000 | 175 |
| 292 | 20240709 | 140400 | 19416785300 | 159000 | 159100 | 159200 | 159000 | 93 |
| 293 | 20240709 | 140300 | 19401987300 | 159100 | 159100 | 159200 | 159000 | 183 |
| 294 | 20240709 | 140200 | 19372864800 | 159100 | 159100 | 159200 | 159000 | 458 |
| 295 | 20240709 | 140100 | 19299991900 | 159000 | 159000 | 159100 | 158900 | 52 |
| 296 | 20240709 | 140000 | 19291722200 | 158900 | 158900 | 159000 | 158900 | 167 |
| 297 | 20240709 | 135900 | 19265169800 | 159000 | 159000 | 159100 | 158900 | 246 |
| 298 | 20240709 | 135800 | 19226053100 | 159300 | 159100 | 159300 | 159000 | 228 |
| 299 | 20240709 | 135700 | 19189752400 | 159100 | 159300 | 159300 | 158900 | 261 |
| 300 | 20240709 | 135600 | 19148260200 | 159000 | 159100 | 159300 | 158900 | 401 |
| 301 | 20240709 | 135500 | 19084498400 | 159100 | 159000 | 159100 | 158900 | 100 |
| 302 | 20240709 | 135400 | 19068599000 | 158900 | 158900 | 159000 | 158900 | 21 |
| 303 | 20240709 | 135300 | 19065260600 | 158900 | 159100 | 159100 | 158900 | 112 |
| 304 | 20240709 | 135200 | 19047457500 | 159000 | 159000 | 159000 | 158900 | 78 |
| 305 | 20240709 | 135100 | 19035056200 | 158900 | 158900 | 159100 | 158900 | 14 |
| 306 | 20240709 | 135000 | 19032829900 | 158900 | 158900 | 159100 | 158800 | 214 |
| 307 | 20240709 | 134900 | 18998810200 | 159000 | 159000 | 159000 | 158900 | 81 |
| 308 | 20240709 | 134800 | 18985932000 | 159100 | 159100 | 159100 | 159000 | 60 |
| 309 | 20240709 | 134700 | 18976386400 | 159100 | 159100 | 159100 | 159000 | 259 |
| 310 | 20240709 | 134600 | 18935187600 | 159000 | 159000 | 159100 | 159000 | 32 |
| 311 | 20240709 | 134500 | 18930097000 | 158900 | 159100 | 159100 | 158800 | 296 |
| 312 | 20240709 | 134400 | 18883071800 | 159100 | 159100 | 159300 | 158800 | 589 |
| 313 | 20240709 | 134300 | 18789477900 | 159100 | 159300 | 159300 | 159000 | 755 |
| 314 | 20240709 | 134200 | 18669275100 | 159300 | 159400 | 159400 | 159300 | 57 |
| 315 | 20240709 | 134100 | 18660193900 | 159200 | 159300 | 159400 | 159100 | 264 |
| 316 | 20240709 | 134000 | 18618162700 | 159400 | 159400 | 159400 | 159300 | 87 |
| 317 | 20240709 | 133900 | 18604295800 | 159300 | 159100 | 159300 | 159100 | 188 |
| 318 | 20240709 | 133800 | 18574361000 | 159200 | 159500 | 159500 | 159100 | 588 |
| 319 | 20240709 | 133700 | 18480664700 | 159500 | 159400 | 159500 | 159400 | 82 |
| 320 | 20240709 | 133600 | 18467590300 | 159400 | 159500 | 159500 | 159400 | 34 |
| 321 | 20240709 | 133500 | 18462167600 | 159400 | 159500 | 159500 | 159400 | 219 |
| 322 | 20240709 | 133400 | 18427247000 | 159400 | 159400 | 159500 | 159400 | 60 |
| 323 | 20240709 | 133300 | 18417681300 | 159500 | 159500 | 159600 | 159400 | 113 |
| 324 | 20240709 | 133200 | 18399657700 | 159400 | 159500 | 159600 | 159400 | 310 |
| 325 | 20240709 | 133100 | 18350219000 | 159500 | 159400 | 159500 | 159400 | 221 |
| 326 | 20240709 | 133000 | 18314978100 | 159400 | 159400 | 159500 | 159400 | 184 |
| 327 | 20240709 | 132900 | 18285636400 | 159600 | 159700 | 159700 | 159500 | 115 |
| 328 | 20240709 | 132800 | 18267290200 | 159700 | 159700 | 159700 | 159400 | 216 |
| 329 | 20240709 | 132700 | 18232823200 | 159400 | 159700 | 159700 | 159400 | 18 |
| 330 | 20240709 | 132600 | 18229949700 | 159700 | 159700 | 159700 | 159500 | 210 |
| 331 | 20240709 | 132500 | 18196417900 | 159800 | 159600 | 159800 | 159600 | 174 |
| 332 | 20240709 | 132400 | 18168624800 | 159600 | 159800 | 159800 | 159500 | 323 |
| 333 | 20240709 | 132300 | 18117080200 | 159700 | 159700 | 159800 | 159500 | 274 |
| 334 | 20240709 | 132200 | 18073337800 | 159700 | 159700 | 159700 | 159600 | 87 |
| 335 | 20240709 | 132100 | 18059446100 | 159500 | 159500 | 159800 | 159500 | 267 |
| 336 | 20240709 | 132000 | 18016838800 | 159500 | 159700 | 159700 | 159400 | 706 |
| 337 | 20240709 | 131900 | 17904178800 | 159800 | 160000 | 160000 | 159700 | 258 |
| 338 | 20240709 | 131800 | 17862948800 | 159900 | 160000 | 160100 | 159900 | 281 |
| 339 | 20240709 | 131700 | 17817987800 | 159900 | 160000 | 160000 | 159900 | 88 |
| 340 | 20240709 | 131600 | 17803911200 | 160000 | 160000 | 160000 | 160000 | 162 |
| 341 | 20240709 | 131500 | 17777991200 | 160100 | 160000 | 160100 | 159900 | 791 |
| 342 | 20240709 | 131400 | 17651429500 | 160100 | 160100 | 160100 | 160000 | 366 |
| 343 | 20240709 | 131300 | 17592851000 | 160000 | 160000 | 160100 | 160000 | 131 |
| 344 | 20240709 | 131200 | 17571884600 | 160000 | 160000 | 160100 | 160000 | 496 |
| 345 | 20240709 | 131100 | 17492517800 | 160000 | 160000 | 160100 | 160000 | 98 |
| 346 | 20240709 | 131000 | 17476834600 | 160000 | 160100 | 160100 | 160000 | 237 |
| 347 | 20240709 | 130900 | 17438897100 | 160100 | 159900 | 160100 | 159700 | 811 |
| 348 | 20240709 | 130800 | 17309139000 | 159900 | 159900 | 160000 | 159700 | 469 |
| 349 | 20240709 | 130700 | 17234150100 | 160000 | 159900 | 160000 | 159900 | 524 |
| 350 | 20240709 | 130600 | 17150326300 | 160000 | 160000 | 160000 | 159900 | 19 |
| 351 | 20240709 | 130500 | 17147286600 | 160000 | 159900 | 160000 | 159900 | 221 |
| 352 | 20240709 | 130400 | 17111938500 | 159900 | 159800 | 159900 | 159800 | 544 |
| 353 | 20240709 | 130300 | 17024953500 | 159800 | 159500 | 159800 | 159400 | 1392 |
| 354 | 20240709 | 130200 | 16802762300 | 159400 | 159400 | 159400 | 159400 | 13 |
| 355 | 20240709 | 130100 | 16800690100 | 159300 | 159400 | 159500 | 159300 | 250 |
| 356 | 20240709 | 130000 | 16760839500 | 159500 | 159400 | 159500 | 159400 | 285 |
| 357 | 20240709 | 125900 | 16715391700 | 159400 | 159400 | 159500 | 159400 | 137 |
| 358 | 20240709 | 125800 | 16693549800 | 159400 | 159400 | 159500 | 159400 | 155 |
| 359 | 20240709 | 125700 | 16668831000 | 159400 | 159400 | 159500 | 159400 | 74 |
| 360 | 20240709 | 125600 | 16657032800 | 159400 | 159400 | 159500 | 159400 | 54 |
| 361 | 20240709 | 125500 | 16648423700 | 159500 | 159100 | 159500 | 159100 | 51 |
| 362 | 20240709 | 125400 | 16640291100 | 159500 | 159300 | 159500 | 159300 | 211 |
| 363 | 20240709 | 125300 | 16606671700 | 159400 | 159000 | 159400 | 159000 | 148 |
| 364 | 20240709 | 125200 | 16583086800 | 159000 | 159300 | 159400 | 159000 | 283 |
| 365 | 20240709 | 125100 | 16538022200 | 159300 | 159200 | 159400 | 159200 | 128 |
| 366 | 20240709 | 125000 | 16517631200 | 159400 | 159200 | 159400 | 159100 | 223 |
| 367 | 20240709 | 124900 | 16482109300 | 159300 | 159200 | 159400 | 159000 | 516 |
| 368 | 20240709 | 124800 | 16399887700 | 159300 | 159100 | 159300 | 158900 | 171 |
| 369 | 20240709 | 124700 | 16372658900 | 159100 | 159300 | 159300 | 159100 | 224 |
| 370 | 20240709 | 124600 | 16336995900 | 159300 | 159400 | 159400 | 159200 | 465 |
| 371 | 20240709 | 124500 | 16262911800 | 159400 | 159500 | 159500 | 159000 | 423 |
| 372 | 20240709 | 124400 | 16195528500 | 159200 | 159400 | 159500 | 159200 | 167 |
| 373 | 20240709 | 124300 | 16168907000 | 159400 | 159100 | 159400 | 159100 | 636 |
| 374 | 20240709 | 124200 | 16067621900 | 159100 | 159100 | 159100 | 159000 | 100 |
| 375 | 20240709 | 124100 | 16051714300 | 159000 | 159100 | 159100 | 159000 | 194 |
| 376 | 20240709 | 124000 | 16020861800 | 159100 | 159100 | 159200 | 159000 | 135 |
| 377 | 20240709 | 123900 | 15999390800 | 159100 | 159200 | 159200 | 159100 | 98 |
| 378 | 20240709 | 123800 | 15983794700 | 159100 | 159200 | 159200 | 159000 | 167 |
| 379 | 20240709 | 123700 | 15957216500 | 159100 | 159300 | 159400 | 159100 | 770 |
| 380 | 20240709 | 123600 | 15834601900 | 159300 | 159300 | 159400 | 159300 | 99 |
| 381 | 20240709 | 123500 | 15818824700 | 159400 | 159400 | 159400 | 159300 | 382 |
| 382 | 20240709 | 123400 | 15757966000 | 159300 | 159400 | 159400 | 159300 | 245 |
| 383 | 20240709 | 123300 | 15718935200 | 159500 | 159400 | 159500 | 159400 | 382 |
| 384 | 20240709 | 123200 | 15658018900 | 159400 | 159300 | 159400 | 159200 | 479 |
| 385 | 20240709 | 123100 | 15581713300 | 159300 | 159200 | 159300 | 159200 | 74 |
| 386 | 20240709 | 123000 | 15569932300 | 159100 | 159100 | 159200 | 159100 | 106 |
| 387 | 20240709 | 122900 | 15553057500 | 159200 | 159100 | 159200 | 159100 | 28 |
| 388 | 20240709 | 122800 | 15548600100 | 159100 | 159100 | 159100 | 159100 | 180 |
| 389 | 20240709 | 122700 | 15519962100 | 159100 | 159200 | 159200 | 159100 | 405 |
| 390 | 20240709 | 122600 | 15455505800 | 159100 | 159200 | 159200 | 159100 | 183 |
| 391 | 20240709 | 122500 | 15426374300 | 159200 | 159200 | 159200 | 159100 | 125 |
| 392 | 20240709 | 122400 | 15406481800 | 159100 | 159200 | 159200 | 159100 | 21 |
| 393 | 20240709 | 122300 | 15403138900 | 159100 | 159100 | 159200 | 159100 | 76 |
| 394 | 20240709 | 122200 | 15391040500 | 159200 | 159100 | 159200 | 159100 | 187 |
| 395 | 20240709 | 122100 | 15361280100 | 159200 | 159100 | 159200 | 159100 | 128 |
| 396 | 20240709 | 122000 | 15340907200 | 159100 | 159100 | 159100 | 159000 | 265 |
| 397 | 20240709 | 121900 | 15298746000 | 159000 | 159000 | 159100 | 159000 | 45 |
| 398 | 20240709 | 121800 | 15291588600 | 159000 | 158900 | 159000 | 158900 | 141 |
| 399 | 20240709 | 121700 | 15269169900 | 159000 | 158900 | 159000 | 158900 | 39 |
| 400 | 20240709 | 121600 | 15262969500 | 158900 | 159000 | 159000 | 158900 | 147 |
| 401 | 20240709 | 121500 | 15239604900 | 158900 | 158900 | 158900 | 158900 | 91 |
| 402 | 20240709 | 121400 | 15225145000 | 159000 | 158900 | 159000 | 158900 | 130 |
| 403 | 20240709 | 121300 | 15204475300 | 158900 | 158800 | 159000 | 158800 | 254 |
| 404 | 20240709 | 121200 | 15164113300 | 158700 | 158700 | 158800 | 158700 | 31 |
| 405 | 20240709 | 121100 | 15159193200 | 158800 | 158800 | 158800 | 158700 | 85 |
| 406 | 20240709 | 121000 | 15145696900 | 158700 | 158800 | 158800 | 158700 | 107 |
| 407 | 20240709 | 120900 | 15128705700 | 158800 | 158800 | 158900 | 158800 | 20 |
| 408 | 20240709 | 120800 | 15125529000 | 158900 | 158800 | 158900 | 158800 | 78 |
| 409 | 20240709 | 120700 | 15113135000 | 158900 | 158900 | 158900 | 158800 | 62 |
| 410 | 20240709 | 120600 | 15103283600 | 158800 | 158700 | 158800 | 158700 | 89 |
| 411 | 20240709 | 120500 | 15089152900 | 158700 | 158700 | 158800 | 158700 | 133 |
| 412 | 20240709 | 120400 | 15068044800 | 158700 | 158700 | 158700 | 158700 | 22 |
| 413 | 20240709 | 120300 | 15064553400 | 158700 | 158700 | 158800 | 158600 | 87 |
| 414 | 20240709 | 120200 | 15050745600 | 158500 | 158500 | 158800 | 158500 | 223 |
| 415 | 20240709 | 120100 | 15015333800 | 158500 | 158800 | 158800 | 158500 | 153 |
| 416 | 20240709 | 120000 | 14991048200 | 158800 | 158700 | 158900 | 158700 | 184 |
| 417 | 20240709 | 115900 | 14961843000 | 158700 | 158700 | 158800 | 158700 | 22 |
| 418 | 20240709 | 115800 | 14958349600 | 158800 | 158800 | 158900 | 158700 | 281 |
| 419 | 20240709 | 115700 | 14913723900 | 158800 | 158800 | 158900 | 158800 | 172 |
| 420 | 20240709 | 115600 | 14886408100 | 158800 | 158800 | 158900 | 158800 | 92 |
| 421 | 20240709 | 115500 | 14871792200 | 158800 | 158800 | 158800 | 158800 | 68 |
| 422 | 20240709 | 115400 | 14860993800 | 158800 | 158900 | 158900 | 158800 | 44 |
| 423 | 20240709 | 115300 | 14854006400 | 158900 | 158900 | 159000 | 158900 | 238 |
| 424 | 20240709 | 115200 | 14816181100 | 158900 | 158900 | 158900 | 158900 | 164 |
| 425 | 20240709 | 115100 | 14790121500 | 158900 | 158800 | 158900 | 158800 | 383 |
| 426 | 20240709 | 115000 | 14729295600 | 158700 | 158800 | 158800 | 158500 | 38 |
| 427 | 20240709 | 114900 | 14723262100 | 158700 | 158700 | 158800 | 158700 | 199 |
| 428 | 20240709 | 114800 | 14691670500 | 158700 | 158600 | 158800 | 158600 | 692 |
| 429 | 20240709 | 114700 | 14581820300 | 158500 | 158600 | 158600 | 158500 | 160 |
| 430 | 20240709 | 114600 | 14556455300 | 158600 | 158600 | 158700 | 158500 | 383 |
| 431 | 20240709 | 114500 | 14495724600 | 158700 | 158700 | 158700 | 158500 | 5 |
| 432 | 20240709 | 114400 | 14494931700 | 158700 | 158600 | 158700 | 158500 | 415 |
| 433 | 20240709 | 114300 | 14429118400 | 158700 | 158700 | 158700 | 158600 | 248 |
| 434 | 20240709 | 114200 | 14389765000 | 158700 | 158700 | 158700 | 158700 | 7 |
| 435 | 20240709 | 114100 | 14388654100 | 158700 | 158800 | 158900 | 158700 | 401 |
| 436 | 20240709 | 114000 | 14324967700 | 158800 | 159000 | 159000 | 158800 | 339 |
| 437 | 20240709 | 113900 | 14271086600 | 159100 | 159100 | 159100 | 159000 | 36 |
| 438 | 20240709 | 113800 | 14265359700 | 159000 | 158900 | 159000 | 158900 | 204 |
| 439 | 20240709 | 113700 | 14232924100 | 158900 | 158900 | 158900 | 158800 | 153 |
| 440 | 20240709 | 113600 | 14208612500 | 158900 | 158900 | 159000 | 158800 | 350 |
| 441 | 20240709 | 113500 | 14152996400 | 158800 | 158800 | 158900 | 158800 | 119 |
| 442 | 20240709 | 113400 | 14134098100 | 158800 | 158800 | 158900 | 158800 | 167 |
| 443 | 20240709 | 113300 | 14107573400 | 158800 | 159000 | 159000 | 158800 | 272 |
| 444 | 20240709 | 113200 | 14064343900 | 159000 | 159000 | 159000 | 158900 | 208 |
| 445 | 20240709 | 113100 | 14031272500 | 158900 | 158900 | 159000 | 158800 | 803 |
| 446 | 20240709 | 113000 | 13903649600 | 158900 | 158900 | 159000 | 158900 | 211 |
| 447 | 20240709 | 112900 | 13870119600 | 159000 | 158800 | 159000 | 158800 | 390 |
| 448 | 20240709 | 112800 | 13808175800 | 158700 | 158700 | 158800 | 158700 | 93 |
| 449 | 20240709 | 112700 | 13793408300 | 158800 | 158500 | 158800 | 158500 | 719 |
| 450 | 20240709 | 112600 | 13679315200 | 158600 | 158500 | 158600 | 158500 | 116 |
| 451 | 20240709 | 112500 | 13660917800 | 158600 | 158500 | 158600 | 158500 | 148 |
| 452 | 20240709 | 112400 | 13637455300 | 158500 | 158200 | 158500 | 158200 | 116 |
| 453 | 20240709 | 112300 | 13619074800 | 158300 | 158000 | 158300 | 158000 | 122 |
| 454 | 20240709 | 112200 | 13599783300 | 158000 | 158200 | 158200 | 158000 | 2 |
| 455 | 20240709 | 112100 | 13599467100 | 158000 | 158100 | 158200 | 158000 | 159 |
| 456 | 20240709 | 112000 | 13574320600 | 158100 | 158000 | 158100 | 157900 | 674 |
| 457 | 20240709 | 111900 | 13467816800 | 158000 | 158300 | 158300 | 158000 | 1277 |
| 458 | 20240709 | 111800 | 13265928600 | 158300 | 158500 | 158600 | 158300 | 1672 |
| 459 | 20240709 | 111700 | 13000951300 | 158600 | 158600 | 158600 | 158500 | 222 |
| 460 | 20240709 | 111600 | 12965744200 | 158500 | 158300 | 158600 | 158300 | 481 |
| 461 | 20240709 | 111500 | 12889530900 | 158300 | 158300 | 158400 | 158300 | 485 |
| 462 | 20240709 | 111400 | 12812754800 | 158300 | 158200 | 158500 | 158200 | 341 |
| 463 | 20240709 | 111300 | 12758765600 | 158300 | 158200 | 158300 | 158200 | 42 |
| 464 | 20240709 | 111200 | 12752117200 | 158100 | 158100 | 158400 | 158100 | 588 |
| 465 | 20240709 | 111100 | 12659072600 | 158100 | 158100 | 158200 | 158100 | 88 |
| 466 | 20240709 | 111000 | 12645153000 | 158100 | 158200 | 158200 | 158100 | 94 |
| 467 | 20240709 | 110900 | 12630290100 | 158100 | 158100 | 158200 | 158100 | 682 |
| 468 | 20240709 | 110800 | 12522415700 | 158100 | 158100 | 158100 | 158100 | 56 |
| 469 | 20240709 | 110700 | 12513562100 | 158100 | 158400 | 158400 | 158000 | 616 |
| 470 | 20240709 | 110600 | 12416121500 | 158400 | 158400 | 158400 | 158300 | 280 |
| 471 | 20240709 | 110500 | 12371785800 | 158300 | 158300 | 158300 | 158200 | 545 |
| 472 | 20240709 | 110400 | 12285512700 | 158200 | 158200 | 158200 | 158200 | 191 |
| 473 | 20240709 | 110300 | 12255296500 | 158200 | 158200 | 158200 | 158000 | 96 |
| 474 | 20240709 | 110200 | 12240110000 | 158000 | 158300 | 158300 | 158000 | 136 |
| 475 | 20240709 | 110100 | 12218603800 | 158100 | 158200 | 158300 | 158100 | 194 |
| 476 | 20240709 | 110000 | 12187912000 | 158300 | 158100 | 158300 | 158000 | 256 |
| 477 | 20240709 | 105900 | 12147413500 | 158000 | 158000 | 158100 | 158000 | 125 |
| 478 | 20240709 | 105800 | 12127654100 | 158000 | 158000 | 158100 | 158000 | 82 |
| 479 | 20240709 | 105700 | 12114692000 | 158100 | 158100 | 158200 | 158000 | 341 |
| 480 | 20240709 | 105600 | 12060784000 | 158100 | 158000 | 158200 | 158000 | 320 |
| 481 | 20240709 | 105500 | 12010181100 | 158000 | 158300 | 158300 | 158000 | 125 |
| 482 | 20240709 | 105400 | 11990418800 | 158300 | 158000 | 158300 | 158000 | 429 |
| 483 | 20240709 | 105300 | 11922577100 | 158000 | 158000 | 158100 | 158000 | 84 |
| 484 | 20240709 | 105200 | 11909297000 | 158000 | 158000 | 158100 | 158000 | 32 |
| 485 | 20240709 | 105100 | 11904240800 | 158000 | 158000 | 158100 | 157900 | 420 |
| 486 | 20240709 | 105000 | 11837882900 | 158000 | 157900 | 158000 | 157900 | 121 |
| 487 | 20240709 | 104900 | 11818765800 | 157900 | 158000 | 158100 | 157900 | 18 |
| 488 | 20240709 | 104800 | 11815921300 | 157900 | 158000 | 158000 | 157900 | 37 |
| 489 | 20240709 | 104700 | 11810075600 | 158100 | 158100 | 158200 | 157900 | 472 |
| 490 | 20240709 | 104600 | 11735441300 | 158100 | 157800 | 158100 | 157800 | 590 |
| 491 | 20240709 | 104500 | 11642226800 | 157800 | 158000 | 158000 | 157800 | 866 |
| 492 | 20240709 | 104400 | 11505421800 | 158100 | 158100 | 158200 | 158100 | 171 |
| 493 | 20240709 | 104300 | 11478386100 | 158100 | 158200 | 158200 | 158100 | 78 |
| 494 | 20240709 | 104200 | 11466047600 | 158200 | 158300 | 158400 | 158200 | 336 |
| 495 | 20240709 | 104100 | 11412879600 | 158500 | 158500 | 158700 | 158500 | 976 |
| 496 | 20240709 | 104000 | 11258109500 | 158600 | 158500 | 158600 | 158500 | 83 |
| 497 | 20240709 | 103900 | 11244948000 | 158600 | 158500 | 158700 | 158500 | 259 |
| 498 | 20240709 | 103800 | 11203873400 | 158500 | 158500 | 158600 | 158500 | 5 |
| 499 | 20240709 | 103700 | 11203080700 | 158500 | 158600 | 158600 | 158500 | 47 |
| 500 | 20240709 | 103600 | 11195626800 | 158600 | 158400 | 158700 | 158300 | 133 |
| 501 | 20240709 | 103500 | 11174552700 | 158400 | 158300 | 158400 | 158200 | 290 |
| 502 | 20240709 | 103400 | 11128628400 | 158300 | 158300 | 158300 | 158300 | 115 |
| 503 | 20240709 | 103300 | 11110423900 | 158300 | 158400 | 158400 | 158300 | 29 |
| 504 | 20240709 | 103200 | 11105832600 | 158400 | 158300 | 158500 | 158300 | 358 |
| 505 | 20240709 | 103100 | 11049123400 | 158300 | 158300 | 158300 | 157900 | 565 |
| 506 | 20240709 | 103000 | 10959726500 | 158300 | 158200 | 158300 | 158200 | 88 |
| 507 | 20240709 | 102900 | 10945798500 | 158100 | 158000 | 158300 | 157900 | 261 |
| 508 | 20240709 | 102800 | 10904545200 | 158500 | 157800 | 158500 | 157800 | 733 |
| 509 | 20240709 | 102700 | 10788555900 | 157900 | 157900 | 158000 | 157800 | 471 |
| 510 | 20240709 | 102600 | 10714180500 | 157800 | 157800 | 157900 | 157800 | 73 |
| 511 | 20240709 | 102500 | 10702655200 | 157800 | 157700 | 157800 | 157700 | 292 |
| 512 | 20240709 | 102400 | 10656581100 | 157700 | 157700 | 157800 | 157700 | 514 |
| 513 | 20240709 | 102300 | 10575499800 | 157700 | 157700 | 157800 | 157700 | 184 |
| 514 | 20240709 | 102200 | 10546471000 | 157700 | 157700 | 157900 | 157700 | 158 |
| 515 | 20240709 | 102100 | 10521550600 | 157700 | 157900 | 157900 | 157700 | 458 |
| 516 | 20240709 | 102000 | 10449278600 | 157900 | 157700 | 157900 | 157600 | 876 |
| 517 | 20240709 | 101900 | 10311131600 | 157700 | 157700 | 157700 | 157600 | 123 |
| 518 | 20240709 | 101800 | 10291744700 | 157500 | 157700 | 157800 | 157400 | 903 |
| 519 | 20240709 | 101700 | 10149384100 | 157600 | 157700 | 157700 | 157600 | 315 |
| 520 | 20240709 | 101600 | 10099726500 | 157600 | 157500 | 157700 | 157200 | 1159 |
| 521 | 20240709 | 101500 | 9917261300 | 157400 | 157700 | 157700 | 157400 | 2030 |
| 522 | 20240709 | 101400 | 9597437600 | 157600 | 157700 | 157700 | 157600 | 211 |
| 523 | 20240709 | 101300 | 9564175700 | 157700 | 157700 | 157900 | 157500 | 2632 |
| 524 | 20240709 | 101200 | 9149431400 | 157600 | 158300 | 158400 | 157600 | 5948 |
| 525 | 20240709 | 101100 | 8209459100 | 158300 | 158300 | 158400 | 158200 | 674 |
| 526 | 20240709 | 101000 | 8102772300 | 158200 | 158500 | 158600 | 158200 | 2048 |
| 527 | 20240709 | 100900 | 7778534300 | 158600 | 158400 | 158600 | 158300 | 579 |
| 528 | 20240709 | 100800 | 7686768400 | 158400 | 158600 | 158600 | 158300 | 333 |
| 529 | 20240709 | 100700 | 7633997600 | 158600 | 158300 | 158700 | 158300 | 1034 |
| 530 | 20240709 | 100600 | 7470102900 | 158400 | 158500 | 158500 | 158300 | 419 |
| 531 | 20240709 | 100500 | 7403742500 | 158500 | 158500 | 158600 | 158500 | 182 |
| 532 | 20240709 | 100400 | 7374892500 | 158500 | 158600 | 158600 | 158500 | 108 |
| 533 | 20240709 | 100300 | 7357772200 | 158600 | 158600 | 158700 | 158600 | 108 |
| 534 | 20240709 | 100200 | 7340643300 | 158600 | 158800 | 158800 | 158600 | 118 |
| 535 | 20240709 | 100100 | 7321913700 | 158800 | 158400 | 158800 | 158400 | 958 |
| 536 | 20240709 | 100000 | 7169983400 | 158400 | 158300 | 158600 | 158300 | 298 |
| 537 | 20240709 | 095900 | 7122808600 | 158300 | 158500 | 158600 | 158300 | 1896 |
| 538 | 20240709 | 095800 | 6822495900 | 158500 | 158600 | 158700 | 158500 | 789 |
| 539 | 20240709 | 095700 | 6697384500 | 158600 | 158700 | 158900 | 158600 | 671 |
| 540 | 20240709 | 095600 | 6590889500 | 158800 | 159300 | 159300 | 158800 | 1322 |
| 541 | 20240709 | 095500 | 6380693200 | 159100 | 159300 | 159300 | 159100 | 380 |
| 542 | 20240709 | 095400 | 6320199100 | 159200 | 159400 | 159500 | 159200 | 253 |
| 543 | 20240709 | 095300 | 6279890900 | 159400 | 160000 | 160000 | 159400 | 240 |
| 544 | 20240709 | 095200 | 6241599700 | 160000 | 159400 | 160000 | 159400 | 142 |
| 545 | 20240709 | 095100 | 6218936400 | 159400 | 159700 | 159700 | 159400 | 410 |
| 546 | 20240709 | 095000 | 6153497900 | 159700 | 159900 | 160000 | 159700 | 645 |
| 547 | 20240709 | 094900 | 6050393200 | 160000 | 159700 | 160100 | 159700 | 464 |
| 548 | 20240709 | 094800 | 5976172300 | 159700 | 159800 | 160100 | 159700 | 201 |
| 549 | 20240709 | 094700 | 5944033500 | 159800 | 159600 | 160100 | 159600 | 1966 |
| 550 | 20240709 | 094600 | 5629595300 | 159400 | 159300 | 159400 | 159300 | 188 |
| 551 | 20240709 | 094500 | 5599637600 | 159300 | 159300 | 159500 | 159200 | 296 |
| 552 | 20240709 | 094400 | 5552461400 | 159300 | 159500 | 159600 | 159300 | 358 |
| 553 | 20240709 | 094300 | 5495369200 | 159500 | 159400 | 159500 | 159300 | 157 |
| 554 | 20240709 | 094200 | 5470342700 | 159400 | 159100 | 159400 | 159000 | 186 |
| 555 | 20240709 | 094100 | 5440738800 | 159100 | 158900 | 159100 | 158900 | 651 |
| 556 | 20240709 | 094000 | 5337194800 | 159000 | 158900 | 159000 | 158900 | 415 |
| 557 | 20240709 | 093900 | 5271216300 | 159000 | 158800 | 159100 | 158800 | 374 |
| 558 | 20240709 | 093800 | 5211733800 | 158800 | 159000 | 159100 | 158800 | 272 |
| 559 | 20240709 | 093700 | 5168494800 | 159000 | 158900 | 159200 | 158800 | 388 |
| 560 | 20240709 | 093600 | 5106818000 | 158700 | 158600 | 158700 | 158500 | 298 |
| 561 | 20240709 | 093500 | 5059552500 | 158700 | 158600 | 158900 | 158500 | 387 |
| 562 | 20240709 | 093400 | 4998156600 | 158900 | 158400 | 158900 | 158300 | 1334 |
| 563 | 20240709 | 093300 | 4786757300 | 158400 | 158400 | 158400 | 158300 | 209 |
| 564 | 20240709 | 093200 | 4753662600 | 158400 | 158600 | 158600 | 158300 | 2371 |
| 565 | 20240709 | 093100 | 4377939400 | 158500 | 158600 | 158900 | 158400 | 2125 |
| 566 | 20240709 | 093000 | 4040995500 | 158600 | 158700 | 158700 | 158500 | 732 |
| 567 | 20240709 | 092900 | 3924863500 | 158700 | 159200 | 159300 | 158700 | 1020 |
| 568 | 20240709 | 092800 | 3762641500 | 159200 | 159300 | 159300 | 159200 | 53 |
| 569 | 20240709 | 092700 | 3754201800 | 159300 | 159600 | 159600 | 159200 | 431 |
| 570 | 20240709 | 092600 | 3685485300 | 159500 | 159500 | 159500 | 159200 | 748 |
| 571 | 20240709 | 092500 | 3566251500 | 159400 | 159600 | 159700 | 159400 | 254 |
| 572 | 20240709 | 092400 | 3525727600 | 159700 | 159500 | 159700 | 159500 | 227 |
| 573 | 20240709 | 092300 | 3489516700 | 159500 | 159700 | 159700 | 159400 | 156 |
| 574 | 20240709 | 092200 | 3464641200 | 159900 | 159400 | 159900 | 159400 | 628 |
| 575 | 20240709 | 092100 | 3364342000 | 159300 | 159300 | 159500 | 159300 | 324 |
| 576 | 20240709 | 092000 | 3312701800 | 159300 | 159600 | 159700 | 159300 | 373 |
| 577 | 20240709 | 091900 | 3253181700 | 159600 | 159500 | 159700 | 159400 | 381 |
| 578 | 20240709 | 091800 | 3192391200 | 159500 | 159200 | 159500 | 159200 | 324 |
| 579 | 20240709 | 091700 | 3140783100 | 159200 | 159100 | 159200 | 159000 | 233 |
| 580 | 20240709 | 091600 | 3103713700 | 159100 | 159000 | 159500 | 159000 | 1150 |
| 581 | 20240709 | 091500 | 2920663700 | 159100 | 159100 | 159100 | 159000 | 490 |
| 582 | 20240709 | 091400 | 2842744400 | 159100 | 159300 | 159300 | 159000 | 358 |
| 583 | 20240709 | 091300 | 2785777500 | 159300 | 159100 | 159300 | 159000 | 761 |
| 584 | 20240709 | 091200 | 2664701200 | 159000 | 158500 | 159000 | 158500 | 764 |
| 585 | 20240709 | 091100 | 2543444200 | 158500 | 158700 | 158700 | 158300 | 1909 |
| 586 | 20240709 | 091000 | 2240794200 | 158700 | 158600 | 158800 | 158600 | 418 |
| 587 | 20240709 | 090900 | 2174457200 | 158600 | 158800 | 158800 | 158600 | 1143 |
| 588 | 20240709 | 090800 | 1993061100 | 158800 | 158900 | 159000 | 158800 | 495 |
| 589 | 20240709 | 090700 | 1914426500 | 158800 | 158900 | 159200 | 158800 | 364 |
| 590 | 20240709 | 090600 | 1856580600 | 158800 | 158700 | 159200 | 158700 | 1090 |
| 591 | 20240709 | 090500 | 1683391700 | 158700 | 158800 | 159300 | 158600 | 1923 |
| 592 | 20240709 | 090400 | 1378099200 | 158800 | 159200 | 159300 | 158700 | 1238 |
| 593 | 20240709 | 090300 | 1181266100 | 159300 | 159700 | 159700 | 159100 | 610 |
| 594 | 20240709 | 090200 | 1084065100 | 159700 | 159900 | 160300 | 159300 | 1494 |
| 595 | 20240709 | 090100 | 845315500 | 160300 | 159700 | 160500 | 159700 | 1021 |
| 596 | 20240709 | 090000 | 681797800 | 159700 | 160200 | 160500 | 159300 | 4261 |