31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 3419 |
| 3 | 20240712 | 183900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 4 | 20240712 | 183800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 5 | 20240712 | 183700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 6 | 20240712 | 183600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 7 | 20240712 | 183500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 8 | 20240712 | 183400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 9 | 20240712 | 183300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 10 | 20240712 | 183200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 11 | 20240712 | 183100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 12 | 20240712 | 183000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 13 | 20240712 | 182900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 14 | 20240712 | 182800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 15 | 20240712 | 182700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 16 | 20240712 | 182600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 17 | 20240712 | 182500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 18 | 20240712 | 182400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 19 | 20240712 | 182300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 20 | 20240712 | 182200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 21 | 20240712 | 182100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 22 | 20240712 | 182000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 23 | 20240712 | 181900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 24 | 20240712 | 181800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 25 | 20240712 | 181700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 26 | 20240712 | 181600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 27 | 20240712 | 181500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 28 | 20240712 | 181400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 29 | 20240712 | 181300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 30 | 20240712 | 181200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 31 | 20240712 | 181100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 32 | 20240712 | 181000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 3419 |
| 33 | 20240712 | 180900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 34 | 20240712 | 180800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 35 | 20240712 | 180700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 36 | 20240712 | 180600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 37 | 20240712 | 180500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 38 | 20240712 | 180400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 39 | 20240712 | 180300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 40 | 20240712 | 180200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 41 | 20240712 | 180100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 42 | 20240712 | 180000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 43 | 20240712 | 175900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 44 | 20240712 | 175800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 45 | 20240712 | 175700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 46 | 20240712 | 175600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 47 | 20240712 | 175500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 48 | 20240712 | 175400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 49 | 20240712 | 175300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 50 | 20240712 | 175200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 51 | 20240712 | 175100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 52 | 20240712 | 175000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 53 | 20240712 | 174900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 54 | 20240712 | 174800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 55 | 20240712 | 174700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 56 | 20240712 | 174600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 57 | 20240712 | 174500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 58 | 20240712 | 174400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 59 | 20240712 | 174300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 60 | 20240712 | 174200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 61 | 20240712 | 174100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 62 | 20240712 | 174000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 3419 |
| 63 | 20240712 | 173900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 64 | 20240712 | 173800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 65 | 20240712 | 173700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 66 | 20240712 | 173600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 67 | 20240712 | 173500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 68 | 20240712 | 173400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 69 | 20240712 | 173300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 70 | 20240712 | 173200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 71 | 20240712 | 173100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 72 | 20240712 | 173000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 73 | 20240712 | 172900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 74 | 20240712 | 172800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 75 | 20240712 | 172700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 76 | 20240712 | 172600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 77 | 20240712 | 172500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 78 | 20240712 | 172400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 79 | 20240712 | 172300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 80 | 20240712 | 172200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 81 | 20240712 | 172100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 82 | 20240712 | 172000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 83 | 20240712 | 171900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 84 | 20240712 | 171800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 85 | 20240712 | 171700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 86 | 20240712 | 171600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 87 | 20240712 | 171500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 88 | 20240712 | 171400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 89 | 20240712 | 171300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 90 | 20240712 | 171200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 91 | 20240712 | 171100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 92 | 20240712 | 171000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 3419 |
| 93 | 20240712 | 170900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 94 | 20240712 | 170800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 95 | 20240712 | 170700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 96 | 20240712 | 170600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 97 | 20240712 | 170500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 98 | 20240712 | 170400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 99 | 20240712 | 170300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 100 | 20240712 | 170200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 101 | 20240712 | 170100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 102 | 20240712 | 170000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 103 | 20240712 | 165900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 104 | 20240712 | 165800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 105 | 20240712 | 165700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 106 | 20240712 | 165600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 107 | 20240712 | 165500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 108 | 20240712 | 165400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 109 | 20240712 | 165300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 110 | 20240712 | 165200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 111 | 20240712 | 165100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 112 | 20240712 | 165000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 113 | 20240712 | 164900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 114 | 20240712 | 164800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 115 | 20240712 | 164700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 116 | 20240712 | 164600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 117 | 20240712 | 164500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 118 | 20240712 | 164400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 119 | 20240712 | 164300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 120 | 20240712 | 164200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 121 | 20240712 | 164100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 122 | 20240712 | 164000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 3419 |
| 123 | 20240712 | 163900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 124 | 20240712 | 163800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 125 | 20240712 | 163700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 126 | 20240712 | 163600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 127 | 20240712 | 163500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 128 | 20240712 | 163400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 129 | 20240712 | 163300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 130 | 20240712 | 163200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 131 | 20240712 | 163100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 132 | 20240712 | 163000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 133 | 20240712 | 162900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 134 | 20240712 | 162800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 135 | 20240712 | 162700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 136 | 20240712 | 162600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 137 | 20240712 | 162500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 138 | 20240712 | 162400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 139 | 20240712 | 162300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 140 | 20240712 | 162200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 141 | 20240712 | 162100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 142 | 20240712 | 162000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 143 | 20240712 | 161900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 144 | 20240712 | 161800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 145 | 20240712 | 161700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 146 | 20240712 | 161600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 147 | 20240712 | 161500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 148 | 20240712 | 161400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 149 | 20240712 | 161300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 150 | 20240712 | 161200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 151 | 20240712 | 161100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 152 | 20240712 | 161000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 3419 |
| 153 | 20240712 | 160900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 154 | 20240712 | 160800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 155 | 20240712 | 160700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 156 | 20240712 | 160600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 157 | 20240712 | 160500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 158 | 20240712 | 160400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 159 | 20240712 | 160300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 160 | 20240712 | 160200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 161 | 20240712 | 160100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 162 | 20240712 | 160000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 163 | 20240712 | 155900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 164 | 20240712 | 155800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 165 | 20240712 | 155700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 166 | 20240712 | 155600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 167 | 20240712 | 155500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 168 | 20240712 | 155400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 169 | 20240712 | 155300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 170 | 20240712 | 155200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 171 | 20240712 | 155100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 172 | 20240712 | 155000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 173 | 20240712 | 154900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 174 | 20240712 | 154800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 175 | 20240712 | 154700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 176 | 20240712 | 154600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 177 | 20240712 | 154500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 178 | 20240712 | 154400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 179 | 20240712 | 154300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 180 | 20240712 | 154200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 181 | 20240712 | 154100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 182 | 20240712 | 154000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 3419 |
| 183 | 20240712 | 153900 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 184 | 20240712 | 153800 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 185 | 20240712 | 153700 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 186 | 20240712 | 153600 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 187 | 20240712 | 153500 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 188 | 20240712 | 153400 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 189 | 20240712 | 153300 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 190 | 20240712 | 153200 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 191 | 20240712 | 153100 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 0 |
| 192 | 20240712 | 153000 | 12787112100 | 63500 | 63500 | 63500 | 63500 | 3419 |
| 193 | 20240712 | 152900 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 194 | 20240712 | 152800 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 195 | 20240712 | 152700 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 196 | 20240712 | 152600 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 197 | 20240712 | 152500 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 198 | 20240712 | 152400 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 199 | 20240712 | 152300 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 200 | 20240712 | 152200 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 201 | 20240712 | 152100 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 202 | 20240712 | 152000 | 12570005600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 203 | 20240712 | 151900 | 12570005600 | 63500 | 63700 | 63700 | 63500 | 639 |
| 204 | 20240712 | 151800 | 12529367100 | 63700 | 63800 | 64000 | 63700 | 761 |
| 205 | 20240712 | 151700 | 12480768600 | 63900 | 63600 | 63900 | 63500 | 653 |
| 206 | 20240712 | 151600 | 12439179400 | 63600 | 63500 | 63600 | 63500 | 220 |
| 207 | 20240712 | 151500 | 12425198000 | 63500 | 63400 | 63600 | 63400 | 476 |
| 208 | 20240712 | 151400 | 12394971500 | 63400 | 63300 | 63400 | 63100 | 261 |
| 209 | 20240712 | 151300 | 12378467100 | 63500 | 63300 | 63600 | 63100 | 248 |
| 210 | 20240712 | 151200 | 12362741100 | 63300 | 62800 | 63300 | 62700 | 134 |
| 211 | 20240712 | 151100 | 12354303200 | 62500 | 62600 | 62700 | 62500 | 1009 |
| 212 | 20240712 | 151000 | 12291218200 | 62600 | 62900 | 62900 | 62600 | 471 |
| 213 | 20240712 | 150900 | 12261645700 | 63000 | 63200 | 63200 | 63000 | 1075 |
| 214 | 20240712 | 150800 | 12193829200 | 63200 | 63200 | 63200 | 63200 | 58 |
| 215 | 20240712 | 150700 | 12190163600 | 63100 | 63200 | 63300 | 63100 | 154 |
| 216 | 20240712 | 150600 | 12180435400 | 63100 | 63200 | 63200 | 63100 | 211 |
| 217 | 20240712 | 150500 | 12167117600 | 63300 | 63300 | 63300 | 63200 | 243 |
| 218 | 20240712 | 150400 | 12151736300 | 63200 | 63000 | 63300 | 62900 | 315 |
| 219 | 20240712 | 150300 | 12131832600 | 63100 | 63000 | 63100 | 63000 | 41 |
| 220 | 20240712 | 150200 | 12129247700 | 63000 | 63200 | 63300 | 63000 | 876 |
| 221 | 20240712 | 150100 | 12074014300 | 63100 | 63100 | 63100 | 63000 | 145 |
| 222 | 20240712 | 150000 | 12064868200 | 63100 | 63100 | 63100 | 63000 | 78 |
| 223 | 20240712 | 145900 | 12059949400 | 63100 | 62900 | 63100 | 62900 | 574 |
| 224 | 20240712 | 145800 | 12023808900 | 63000 | 62900 | 63000 | 62900 | 398 |
| 225 | 20240712 | 145700 | 11998756600 | 62900 | 62800 | 62900 | 62700 | 119 |
| 226 | 20240712 | 145600 | 11991286800 | 62800 | 62900 | 63000 | 62800 | 381 |
| 227 | 20240712 | 145500 | 11967328800 | 62800 | 62700 | 62900 | 62700 | 729 |
| 228 | 20240712 | 145400 | 11921580400 | 62600 | 62400 | 62600 | 62400 | 127 |
| 229 | 20240712 | 145300 | 11913636900 | 62400 | 62400 | 62600 | 62300 | 349 |
| 230 | 20240712 | 145200 | 11891842100 | 62300 | 62200 | 62400 | 62000 | 1734 |
| 231 | 20240712 | 145100 | 11784151300 | 62200 | 62100 | 62300 | 62100 | 498 |
| 232 | 20240712 | 145000 | 11753152800 | 62100 | 62200 | 62300 | 61800 | 1743 |
| 233 | 20240712 | 144900 | 11645088900 | 62200 | 63100 | 63100 | 61600 | 9830 |
| 234 | 20240712 | 144800 | 11032941300 | 63100 | 63300 | 63300 | 63100 | 306 |
| 235 | 20240712 | 144700 | 11013613200 | 63300 | 63200 | 63300 | 63200 | 73 |
| 236 | 20240712 | 144600 | 11008998600 | 63300 | 63300 | 63300 | 63200 | 82 |
| 237 | 20240712 | 144500 | 11003815800 | 63200 | 63200 | 63300 | 63100 | 73 |
| 238 | 20240712 | 144400 | 10999203200 | 63100 | 63300 | 63300 | 63100 | 246 |
| 239 | 20240712 | 144300 | 10983672000 | 63300 | 63700 | 63700 | 63300 | 70 |
| 240 | 20240712 | 144200 | 10979229400 | 63000 | 63200 | 63200 | 63000 | 3830 |
| 241 | 20240712 | 144100 | 10737852700 | 63100 | 63400 | 63500 | 63100 | 1315 |
| 242 | 20240712 | 144000 | 10654659400 | 63500 | 63600 | 63700 | 63400 | 768 |
| 243 | 20240712 | 143900 | 10605874300 | 63500 | 63500 | 63700 | 63400 | 945 |
| 244 | 20240712 | 143800 | 10545945400 | 63500 | 63300 | 63500 | 63300 | 336 |
| 245 | 20240712 | 143700 | 10524623800 | 63300 | 63200 | 63400 | 63100 | 637 |
| 246 | 20240712 | 143600 | 10484304500 | 63200 | 63400 | 63600 | 62800 | 10563 |
| 247 | 20240712 | 143500 | 9818401200 | 63300 | 64200 | 64200 | 63200 | 6370 |
| 248 | 20240712 | 143400 | 9411882300 | 64100 | 64100 | 64200 | 64100 | 126 |
| 249 | 20240712 | 143300 | 9403795000 | 64200 | 64200 | 64300 | 64000 | 611 |
| 250 | 20240712 | 143200 | 9364662300 | 64200 | 64500 | 64500 | 64100 | 3065 |
| 251 | 20240712 | 143100 | 9168065100 | 64600 | 64600 | 64600 | 64600 | 20 |
| 252 | 20240712 | 143000 | 9166773100 | 64600 | 64600 | 64700 | 64600 | 664 |
| 253 | 20240712 | 142900 | 9123871200 | 64600 | 64600 | 64800 | 64600 | 433 |
| 254 | 20240712 | 142800 | 9095867200 | 64200 | 64600 | 64700 | 64100 | 6192 |
| 255 | 20240712 | 142700 | 8697956600 | 64500 | 64500 | 64500 | 64500 | 0 |
| 256 | 20240712 | 142600 | 8697956600 | 64500 | 64500 | 64500 | 64500 | 64 |
| 257 | 20240712 | 142500 | 8693828600 | 64500 | 64500 | 64600 | 64500 | 30 |
| 258 | 20240712 | 142400 | 8691893500 | 64600 | 64600 | 64600 | 64600 | 7 |
| 259 | 20240712 | 142300 | 8691441300 | 64500 | 64500 | 64500 | 64500 | 26 |
| 260 | 20240712 | 142200 | 8689764300 | 64500 | 64600 | 64600 | 64500 | 481 |
| 261 | 20240712 | 142100 | 8658739100 | 64600 | 64600 | 64600 | 64600 | 113 |
| 262 | 20240712 | 142000 | 8651439300 | 64600 | 64500 | 64600 | 64500 | 24 |
| 263 | 20240712 | 141900 | 8649889200 | 64600 | 64500 | 64600 | 64500 | 121 |
| 264 | 20240712 | 141800 | 8642077600 | 64400 | 64400 | 64400 | 64400 | 0 |
| 265 | 20240712 | 141700 | 8642077600 | 64400 | 64400 | 64500 | 64400 | 247 |
| 266 | 20240712 | 141600 | 8626161600 | 64400 | 64300 | 64400 | 64300 | 22 |
| 267 | 20240712 | 141500 | 8624745200 | 64400 | 64400 | 64400 | 64300 | 23 |
| 268 | 20240712 | 141400 | 8623264700 | 64400 | 64500 | 64500 | 64400 | 446 |
| 269 | 20240712 | 141300 | 8594541800 | 64500 | 64500 | 64500 | 64500 | 60 |
| 270 | 20240712 | 141200 | 8590671800 | 64500 | 64600 | 64600 | 64500 | 60 |
| 271 | 20240712 | 141100 | 8586801300 | 64500 | 64500 | 64500 | 64500 | 0 |
| 272 | 20240712 | 141000 | 8586801300 | 64500 | 64700 | 64700 | 64500 | 135 |
| 273 | 20240712 | 140900 | 8578079000 | 64700 | 64700 | 64700 | 64700 | 6 |
| 274 | 20240712 | 140800 | 8577690800 | 64700 | 64700 | 64700 | 64700 | 70 |
| 275 | 20240712 | 140700 | 8573161800 | 64700 | 64500 | 64700 | 64500 | 44 |
| 276 | 20240712 | 140600 | 8570317800 | 64500 | 64700 | 64700 | 64500 | 63 |
| 277 | 20240712 | 140500 | 8566248800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 278 | 20240712 | 140400 | 8566248800 | 64800 | 64800 | 64800 | 64800 | 0 |
| 279 | 20240712 | 140300 | 8566248800 | 64800 | 64600 | 64800 | 64500 | 95 |
| 280 | 20240712 | 140200 | 8560118500 | 64600 | 64800 | 64800 | 64600 | 4 |
| 281 | 20240712 | 140100 | 8559859700 | 64800 | 64800 | 64800 | 64500 | 86 |
| 282 | 20240712 | 140000 | 8554291100 | 64500 | 64600 | 64600 | 64500 | 37 |
| 283 | 20240712 | 135900 | 8551903800 | 64900 | 64700 | 64900 | 64700 | 72 |
| 284 | 20240712 | 135800 | 8547244000 | 64700 | 64700 | 64700 | 64700 | 36 |
| 285 | 20240712 | 135700 | 8544914800 | 64700 | 64700 | 64700 | 64500 | 152 |
| 286 | 20240712 | 135600 | 8535090400 | 64700 | 64700 | 64700 | 64700 | 135 |
| 287 | 20240712 | 135500 | 8526355900 | 64700 | 64700 | 64700 | 64700 | 0 |
| 288 | 20240712 | 135400 | 8526355900 | 64700 | 64600 | 64700 | 64500 | 61 |
| 289 | 20240712 | 135300 | 8522417200 | 64600 | 64600 | 64600 | 64600 | 0 |
| 290 | 20240712 | 135200 | 8522417200 | 64600 | 64600 | 64600 | 64600 | 5 |
| 291 | 20240712 | 135100 | 8522094200 | 64600 | 64600 | 64600 | 64600 | 10 |
| 292 | 20240712 | 135000 | 8521448200 | 64600 | 64500 | 64600 | 64500 | 49 |
| 293 | 20240712 | 134900 | 8518285500 | 64400 | 64600 | 64600 | 64400 | 130 |
| 294 | 20240712 | 134800 | 8509899900 | 64600 | 64700 | 64700 | 64600 | 263 |
| 295 | 20240712 | 134700 | 8492903500 | 64700 | 64900 | 64900 | 64700 | 40 |
| 296 | 20240712 | 134600 | 8490312500 | 65000 | 64500 | 65500 | 64500 | 826 |
| 297 | 20240712 | 134500 | 8436476900 | 64600 | 64600 | 64700 | 64600 | 129 |
| 298 | 20240712 | 134400 | 8428143000 | 64700 | 64600 | 64700 | 64600 | 11 |
| 299 | 20240712 | 134300 | 8427431400 | 64600 | 64600 | 64700 | 64500 | 470 |
| 300 | 20240712 | 134200 | 8397069600 | 64600 | 64600 | 64600 | 64600 | 2 |
| 301 | 20240712 | 134100 | 8396940400 | 64500 | 64500 | 64500 | 64500 | 574 |
| 302 | 20240712 | 134000 | 8359917400 | 64400 | 64500 | 64500 | 64400 | 132 |
| 303 | 20240712 | 133900 | 8351403500 | 64500 | 64500 | 64500 | 64400 | 49 |
| 304 | 20240712 | 133800 | 8348244200 | 64500 | 64500 | 64800 | 64500 | 591 |
| 305 | 20240712 | 133700 | 8310049700 | 64300 | 64200 | 64300 | 64200 | 2519 |
| 306 | 20240712 | 133600 | 8148095900 | 64200 | 64300 | 64300 | 64200 | 1852 |
| 307 | 20240712 | 133500 | 8029145000 | 64200 | 64300 | 64300 | 64200 | 514 |
| 308 | 20240712 | 133400 | 7996114100 | 64300 | 64300 | 64300 | 64300 | 0 |
| 309 | 20240712 | 133300 | 7996114100 | 64300 | 64300 | 64300 | 64300 | 5 |
| 310 | 20240712 | 133200 | 7995792600 | 64300 | 64600 | 64600 | 64200 | 410 |
| 311 | 20240712 | 133100 | 7969401100 | 64700 | 64600 | 64700 | 64600 | 13 |
| 312 | 20240712 | 133000 | 7968561200 | 64600 | 64700 | 64700 | 64600 | 94 |
| 313 | 20240712 | 132900 | 7962484100 | 64700 | 64700 | 64700 | 64700 | 107 |
| 314 | 20240712 | 132800 | 7955561200 | 64700 | 64700 | 64700 | 64700 | 20 |
| 315 | 20240712 | 132700 | 7954267200 | 64700 | 64700 | 64700 | 64700 | 20 |
| 316 | 20240712 | 132600 | 7952973200 | 64900 | 64800 | 64900 | 64800 | 405 |
| 317 | 20240712 | 132500 | 7926726400 | 64600 | 64300 | 64600 | 64300 | 218 |
| 318 | 20240712 | 132400 | 7912686500 | 64300 | 64300 | 64300 | 64300 | 0 |
| 319 | 20240712 | 132300 | 7912686500 | 64300 | 64300 | 64300 | 64300 | 51 |
| 320 | 20240712 | 132200 | 7909407200 | 64200 | 64400 | 64400 | 64200 | 56 |
| 321 | 20240712 | 132100 | 7905808500 | 64300 | 64200 | 64300 | 64200 | 145 |
| 322 | 20240712 | 132000 | 7896486600 | 64200 | 64300 | 64300 | 64200 | 55 |
| 323 | 20240712 | 131900 | 7892952100 | 64300 | 64400 | 64400 | 64300 | 163 |
| 324 | 20240712 | 131800 | 7882468100 | 64300 | 64300 | 64300 | 64300 | 337 |
| 325 | 20240712 | 131700 | 7860799000 | 64400 | 64400 | 64400 | 64300 | 405 |
| 326 | 20240712 | 131600 | 7834754400 | 64400 | 64400 | 64400 | 64400 | 137 |
| 327 | 20240712 | 131500 | 7825931600 | 64400 | 64500 | 64500 | 64400 | 2 |
| 328 | 20240712 | 131400 | 7825802700 | 64400 | 64300 | 64400 | 64300 | 166 |
| 329 | 20240712 | 131300 | 7815125500 | 64400 | 64600 | 64600 | 64400 | 82 |
| 330 | 20240712 | 131200 | 7809843900 | 64600 | 64600 | 64600 | 64500 | 175 |
| 331 | 20240712 | 131100 | 7798550300 | 64600 | 64600 | 64600 | 64600 | 30 |
| 332 | 20240712 | 131000 | 7796612300 | 64600 | 64600 | 64800 | 64600 | 149 |
| 333 | 20240712 | 130900 | 7786979300 | 64600 | 64600 | 64600 | 64600 | 1 |
| 334 | 20240712 | 130800 | 7786914700 | 64500 | 64500 | 64500 | 64400 | 167 |
| 335 | 20240712 | 130700 | 7776153200 | 64500 | 64300 | 64500 | 64300 | 315 |
| 336 | 20240712 | 130600 | 7755872700 | 64300 | 64400 | 64400 | 64300 | 56 |
| 337 | 20240712 | 130500 | 7752267200 | 64300 | 64400 | 64400 | 64300 | 817 |
| 338 | 20240712 | 130400 | 7699720200 | 64400 | 64800 | 64800 | 64400 | 2206 |
| 339 | 20240712 | 130300 | 7557253900 | 64800 | 64800 | 64800 | 64700 | 324 |
| 340 | 20240712 | 130200 | 7536258900 | 64800 | 65000 | 65000 | 64800 | 1387 |
| 341 | 20240712 | 130100 | 7446252100 | 65000 | 65200 | 65200 | 65000 | 248 |
| 342 | 20240712 | 130000 | 7430123800 | 65300 | 65100 | 65400 | 65100 | 15 |
| 343 | 20240712 | 125900 | 7429145600 | 65100 | 65300 | 65300 | 65100 | 196 |
| 344 | 20240712 | 125800 | 7416366000 | 65200 | 65400 | 65400 | 65200 | 152 |
| 345 | 20240712 | 125700 | 7406454200 | 65200 | 65200 | 65200 | 65200 | 44 |
| 346 | 20240712 | 125600 | 7403585400 | 65300 | 65300 | 65300 | 65300 | 368 |
| 347 | 20240712 | 125500 | 7379555000 | 65400 | 65600 | 65600 | 65300 | 135 |
| 348 | 20240712 | 125400 | 7370725800 | 65400 | 65600 | 65600 | 65400 | 76 |
| 349 | 20240712 | 125300 | 7365743000 | 65600 | 65600 | 65600 | 65600 | 2 |
| 350 | 20240712 | 125200 | 7365611800 | 65500 | 65600 | 65600 | 65500 | 360 |
| 351 | 20240712 | 125100 | 7342024000 | 65600 | 65600 | 65600 | 65600 | 23 |
| 352 | 20240712 | 125000 | 7340515200 | 65600 | 65600 | 65600 | 65500 | 69 |
| 353 | 20240712 | 124900 | 7335991200 | 65600 | 65500 | 65600 | 65500 | 19 |
| 354 | 20240712 | 124800 | 7334745000 | 65500 | 65500 | 65500 | 65500 | 292 |
| 355 | 20240712 | 124700 | 7315619000 | 65500 | 65500 | 65500 | 65500 | 25 |
| 356 | 20240712 | 124600 | 7313981500 | 65500 | 65400 | 65500 | 65400 | 42 |
| 357 | 20240712 | 124500 | 7311232700 | 65400 | 65400 | 65400 | 65400 | 0 |
| 358 | 20240712 | 124400 | 7311232700 | 65400 | 65500 | 65500 | 65400 | 62 |
| 359 | 20240712 | 124300 | 7307176700 | 65600 | 65600 | 65600 | 65600 | 3 |
| 360 | 20240712 | 124200 | 7306979900 | 65600 | 65400 | 65600 | 65400 | 55 |
| 361 | 20240712 | 124100 | 7303372900 | 65400 | 65400 | 65400 | 65400 | 24 |
| 362 | 20240712 | 124000 | 7301803300 | 65400 | 65600 | 65600 | 65400 | 21 |
| 363 | 20240712 | 123900 | 7300429700 | 65600 | 65400 | 65600 | 65300 | 16 |
| 364 | 20240712 | 123800 | 7299383100 | 65300 | 65300 | 65600 | 65300 | 109 |
| 365 | 20240712 | 123700 | 7292262400 | 65300 | 65600 | 65600 | 65300 | 17 |
| 366 | 20240712 | 123600 | 7291151700 | 65300 | 65400 | 65400 | 65300 | 3 |
| 367 | 20240712 | 123500 | 7290955700 | 65200 | 65200 | 65200 | 65200 | 0 |
| 368 | 20240712 | 123400 | 7290955700 | 65200 | 65800 | 65800 | 65200 | 490 |
| 369 | 20240712 | 123300 | 7258784900 | 65900 | 66000 | 66000 | 65900 | 192 |
| 370 | 20240712 | 123200 | 7246127300 | 66200 | 66000 | 66200 | 66000 | 262 |
| 371 | 20240712 | 123100 | 7228822900 | 66000 | 66000 | 66200 | 66000 | 156 |
| 372 | 20240712 | 123000 | 7218526300 | 66000 | 66100 | 66100 | 66000 | 162 |
| 373 | 20240712 | 122900 | 7207833800 | 66100 | 66100 | 66100 | 66100 | 0 |
| 374 | 20240712 | 122800 | 7207833800 | 66100 | 66100 | 66100 | 66100 | 52 |
| 375 | 20240712 | 122700 | 7204396600 | 66100 | 66100 | 66100 | 66100 | 39 |
| 376 | 20240712 | 122600 | 7201818700 | 66000 | 66100 | 66100 | 66000 | 39 |
| 377 | 20240712 | 122500 | 7199240900 | 66100 | 66100 | 66100 | 66100 | 11 |
| 378 | 20240712 | 122400 | 7198513800 | 66000 | 65900 | 66100 | 65900 | 105 |
| 379 | 20240712 | 122300 | 7191584500 | 65800 | 65800 | 65800 | 65800 | 6 |
| 380 | 20240712 | 122200 | 7191189700 | 65900 | 65900 | 65900 | 65900 | 332 |
| 381 | 20240712 | 122100 | 7169310900 | 65900 | 65900 | 65900 | 65900 | 4 |
| 382 | 20240712 | 122000 | 7169047300 | 66000 | 65900 | 66000 | 65900 | 77 |
| 383 | 20240712 | 121900 | 7163972900 | 65900 | 65700 | 65900 | 65700 | 125 |
| 384 | 20240712 | 121800 | 7155753100 | 65600 | 65600 | 65600 | 65500 | 19 |
| 385 | 20240712 | 121700 | 7154506900 | 65500 | 65500 | 65600 | 65500 | 59 |
| 386 | 20240712 | 121600 | 7150641100 | 65500 | 65500 | 65500 | 65500 | 34 |
| 387 | 20240712 | 121500 | 7148414100 | 65200 | 65200 | 65200 | 65200 | 0 |
| 388 | 20240712 | 121400 | 7148414100 | 65200 | 65300 | 65300 | 65200 | 418 |
| 389 | 20240712 | 121300 | 7121123700 | 65300 | 65300 | 65300 | 65000 | 2612 |
| 390 | 20240712 | 121200 | 6951123400 | 65400 | 65400 | 65400 | 65400 | 28 |
| 391 | 20240712 | 121100 | 6949292200 | 65200 | 65300 | 65300 | 65200 | 21 |
| 392 | 20240712 | 121000 | 6947922900 | 65200 | 65200 | 65200 | 65200 | 23 |
| 393 | 20240712 | 120900 | 6946423300 | 65600 | 65200 | 65600 | 65200 | 180 |
| 394 | 20240712 | 120800 | 6934675600 | 65400 | 65400 | 65400 | 65400 | 3 |
| 395 | 20240712 | 120700 | 6934479400 | 65400 | 65300 | 65400 | 65300 | 130 |
| 396 | 20240712 | 120600 | 6925981400 | 65100 | 65000 | 65100 | 65000 | 15 |
| 397 | 20240712 | 120500 | 6925005900 | 65000 | 65200 | 65200 | 65000 | 148 |
| 398 | 20240712 | 120400 | 6915370200 | 65300 | 65300 | 65300 | 65300 | 129 |
| 399 | 20240712 | 120300 | 6906946500 | 65400 | 65400 | 65400 | 65400 | 1 |
| 400 | 20240712 | 120200 | 6906881100 | 65300 | 65300 | 65300 | 65300 | 40 |
| 401 | 20240712 | 120100 | 6904269100 | 65700 | 65300 | 65700 | 65300 | 51 |
| 402 | 20240712 | 120000 | 6900923300 | 65300 | 65300 | 65400 | 65300 | 25 |
| 403 | 20240712 | 115900 | 6899290700 | 65300 | 65600 | 65700 | 65300 | 9 |
| 404 | 20240712 | 115800 | 6898701200 | 65300 | 65500 | 65600 | 65300 | 57 |
| 405 | 20240712 | 115700 | 6894975700 | 65300 | 65300 | 65300 | 65300 | 5 |
| 406 | 20240712 | 115600 | 6894649200 | 65500 | 65200 | 65500 | 65100 | 664 |
| 407 | 20240712 | 115500 | 6851191300 | 65200 | 65300 | 65400 | 65000 | 359 |
| 408 | 20240712 | 115400 | 6827827800 | 65300 | 65300 | 65400 | 64900 | 2096 |
| 409 | 20240712 | 115300 | 6691507600 | 65300 | 65600 | 65600 | 65100 | 1497 |
| 410 | 20240712 | 115200 | 6593811200 | 65700 | 65700 | 65700 | 65700 | 69 |
| 411 | 20240712 | 115100 | 6589277900 | 65700 | 65600 | 65700 | 65600 | 53 |
| 412 | 20240712 | 115000 | 6585796900 | 65700 | 66000 | 66000 | 65700 | 32 |
| 413 | 20240712 | 114900 | 6583691500 | 66000 | 65700 | 66000 | 65700 | 33 |
| 414 | 20240712 | 114800 | 6581517500 | 65700 | 65800 | 65800 | 65700 | 307 |
| 415 | 20240712 | 114700 | 6561317000 | 65800 | 65900 | 65900 | 65800 | 11 |
| 416 | 20240712 | 114600 | 6560593100 | 65800 | 66000 | 66000 | 65800 | 13 |
| 417 | 20240712 | 114500 | 6559735400 | 66000 | 65800 | 66000 | 65800 | 305 |
| 418 | 20240712 | 114400 | 6539605600 | 65800 | 65800 | 65800 | 65800 | 18 |
| 419 | 20240712 | 114300 | 6538421200 | 65800 | 65800 | 65800 | 65800 | 2 |
| 420 | 20240712 | 114200 | 6538289600 | 65800 | 65800 | 65800 | 65800 | 1 |
| 421 | 20240712 | 114100 | 6538223800 | 65800 | 66000 | 66000 | 65800 | 26 |
| 422 | 20240712 | 114000 | 6536508200 | 65800 | 66000 | 66000 | 65800 | 9 |
| 423 | 20240712 | 113900 | 6535915400 | 65800 | 65800 | 65800 | 65800 | 36 |
| 424 | 20240712 | 113800 | 6533546600 | 65800 | 65800 | 65900 | 65800 | 36 |
| 425 | 20240712 | 113700 | 6531174800 | 65800 | 65800 | 65800 | 65800 | 856 |
| 426 | 20240712 | 113600 | 6474850000 | 65900 | 66000 | 66000 | 65900 | 149 |
| 427 | 20240712 | 113500 | 6465027300 | 66000 | 66000 | 66000 | 66000 | 231 |
| 428 | 20240712 | 113400 | 6449781300 | 66000 | 66000 | 66000 | 65900 | 112 |
| 429 | 20240712 | 113300 | 6442390600 | 66000 | 65900 | 66100 | 65900 | 32 |
| 430 | 20240712 | 113200 | 6440277100 | 65900 | 66300 | 66300 | 65900 | 660 |
| 431 | 20240712 | 113100 | 6396657900 | 66300 | 66300 | 66300 | 66300 | 184 |
| 432 | 20240712 | 113000 | 6384458700 | 66300 | 66300 | 66300 | 66300 | 0 |
| 433 | 20240712 | 112900 | 6384458700 | 66300 | 66400 | 66400 | 66200 | 272 |
| 434 | 20240712 | 112800 | 6366430900 | 66300 | 66600 | 66600 | 66300 | 326 |
| 435 | 20240712 | 112700 | 6344807800 | 66600 | 66400 | 66600 | 66300 | 232 |
| 436 | 20240712 | 112600 | 6329382100 | 66600 | 66400 | 66600 | 66400 | 15 |
| 437 | 20240712 | 112500 | 6328384100 | 66400 | 66400 | 66400 | 66400 | 0 |
| 438 | 20240712 | 112400 | 6328384100 | 66400 | 66500 | 66600 | 66400 | 107 |
| 439 | 20240712 | 112300 | 6321260300 | 66600 | 66600 | 66600 | 66600 | 0 |
| 440 | 20240712 | 112200 | 6321260300 | 66600 | 66500 | 66600 | 66300 | 811 |
| 441 | 20240712 | 112100 | 6267469400 | 66500 | 66800 | 66800 | 66500 | 1153 |
| 442 | 20240712 | 112000 | 6190606700 | 66900 | 66900 | 66900 | 66900 | 0 |
| 443 | 20240712 | 111900 | 6190606700 | 66900 | 66900 | 66900 | 66900 | 0 |
| 444 | 20240712 | 111800 | 6190606700 | 66900 | 66800 | 66900 | 66800 | 68 |
| 445 | 20240712 | 111700 | 6186058000 | 66800 | 66900 | 66900 | 66800 | 81 |
| 446 | 20240712 | 111600 | 6180647100 | 66900 | 67100 | 67100 | 66900 | 84 |
| 447 | 20240712 | 111500 | 6175025100 | 66900 | 66900 | 66900 | 66900 | 0 |
| 448 | 20240712 | 111400 | 6175025100 | 66900 | 66900 | 66900 | 66900 | 115 |
| 449 | 20240712 | 111300 | 6167331600 | 66900 | 66700 | 66900 | 66700 | 15 |
| 450 | 20240712 | 111200 | 6166330900 | 66700 | 67000 | 67000 | 66700 | 332 |
| 451 | 20240712 | 111100 | 6144160600 | 67000 | 67100 | 67200 | 67000 | 503 |
| 452 | 20240712 | 111000 | 6110421400 | 67200 | 67200 | 67500 | 67100 | 464 |
| 453 | 20240712 | 110900 | 6079219200 | 67200 | 67100 | 67200 | 67000 | 662 |
| 454 | 20240712 | 110800 | 6034766300 | 67000 | 67200 | 67200 | 67000 | 593 |
| 455 | 20240712 | 110700 | 5995034900 | 67100 | 67000 | 67100 | 66700 | 311 |
| 456 | 20240712 | 110600 | 5974190500 | 67000 | 66500 | 67000 | 66500 | 869 |
| 457 | 20240712 | 110500 | 5916061900 | 66400 | 66500 | 66500 | 66400 | 56 |
| 458 | 20240712 | 110400 | 5912342100 | 66500 | 66400 | 66600 | 66400 | 341 |
| 459 | 20240712 | 110300 | 5889694900 | 66400 | 66300 | 66400 | 66300 | 55 |
| 460 | 20240712 | 110200 | 5886043400 | 66300 | 66200 | 66300 | 66200 | 106 |
| 461 | 20240712 | 110100 | 5879025400 | 66200 | 66200 | 66200 | 66200 | 30 |
| 462 | 20240712 | 110000 | 5877039400 | 66200 | 66100 | 66200 | 66100 | 3 |
| 463 | 20240712 | 105900 | 5876841000 | 66100 | 66200 | 66200 | 66100 | 106 |
| 464 | 20240712 | 105800 | 5869823900 | 66300 | 66300 | 66300 | 66200 | 76 |
| 465 | 20240712 | 105700 | 5864790100 | 66300 | 66400 | 66400 | 66300 | 20 |
| 466 | 20240712 | 105600 | 5863464000 | 66300 | 66300 | 66300 | 66300 | 10 |
| 467 | 20240712 | 105500 | 5862801000 | 66300 | 66200 | 66300 | 66200 | 466 |
| 468 | 20240712 | 105400 | 5831950800 | 66300 | 66300 | 66300 | 66300 | 27 |
| 469 | 20240712 | 105300 | 5830160700 | 66000 | 66200 | 66700 | 66000 | 313 |
| 470 | 20240712 | 105200 | 5809345500 | 65900 | 65900 | 66200 | 65900 | 11 |
| 471 | 20240712 | 105100 | 5808620300 | 65900 | 66300 | 66300 | 65800 | 3 |
| 472 | 20240712 | 105000 | 5808422300 | 66300 | 65900 | 66300 | 65900 | 64 |
| 473 | 20240712 | 104900 | 5804197300 | 65500 | 66000 | 66000 | 65500 | 150 |
| 474 | 20240712 | 104800 | 5794327900 | 65500 | 66100 | 66100 | 65500 | 1385 |
| 475 | 20240712 | 104700 | 5703069900 | 66100 | 66100 | 66100 | 66100 | 14 |
| 476 | 20240712 | 104600 | 5702144500 | 66100 | 66400 | 66400 | 66100 | 153 |
| 477 | 20240712 | 104500 | 5692030600 | 66400 | 66400 | 66400 | 66300 | 65 |
| 478 | 20240712 | 104400 | 5687716900 | 66300 | 66400 | 66500 | 66200 | 284 |
| 479 | 20240712 | 104300 | 5668877600 | 66300 | 66400 | 66400 | 66300 | 13 |
| 480 | 20240712 | 104200 | 5668015200 | 66500 | 66500 | 66600 | 66300 | 21 |
| 481 | 20240712 | 104100 | 5666620200 | 66600 | 66800 | 66800 | 66500 | 79 |
| 482 | 20240712 | 104000 | 5661353800 | 66900 | 66900 | 67000 | 66800 | 2147 |
| 483 | 20240712 | 103900 | 5517576100 | 66900 | 66200 | 66900 | 66200 | 714 |
| 484 | 20240712 | 103800 | 5470026200 | 66200 | 66400 | 66400 | 66100 | 7 |
| 485 | 20240712 | 103700 | 5469562700 | 66100 | 66600 | 66600 | 66100 | 145 |
| 486 | 20240712 | 103600 | 5459946000 | 66500 | 66600 | 66700 | 66500 | 105 |
| 487 | 20240712 | 103500 | 5452958000 | 66700 | 66600 | 66700 | 66400 | 426 |
| 488 | 20240712 | 103400 | 5424566400 | 66600 | 66300 | 66700 | 66200 | 1322 |
| 489 | 20240712 | 103300 | 5336632000 | 66200 | 65900 | 66400 | 65900 | 4247 |
| 490 | 20240712 | 103200 | 5056269600 | 65600 | 65600 | 65900 | 65600 | 860 |
| 491 | 20240712 | 103100 | 4999675300 | 65700 | 65700 | 65800 | 65600 | 393 |
| 492 | 20240712 | 103000 | 4973862000 | 65700 | 65700 | 65700 | 65700 | 47 |
| 493 | 20240712 | 102900 | 4970774100 | 65700 | 65700 | 65700 | 65600 | 61 |
| 494 | 20240712 | 102800 | 4966766500 | 65700 | 65500 | 65700 | 65500 | 228 |
| 495 | 20240712 | 102700 | 4951824500 | 65500 | 65500 | 65500 | 65400 | 117 |
| 496 | 20240712 | 102600 | 4944162300 | 65400 | 65400 | 65500 | 65400 | 175 |
| 497 | 20240712 | 102500 | 4932711700 | 65400 | 65400 | 65400 | 65400 | 6 |
| 498 | 20240712 | 102400 | 4932319300 | 65400 | 65400 | 65400 | 65300 | 18 |
| 499 | 20240712 | 102300 | 4931143200 | 65400 | 65400 | 65400 | 65400 | 17 |
| 500 | 20240712 | 102200 | 4930031400 | 65400 | 65400 | 65500 | 65400 | 16 |
| 501 | 20240712 | 102100 | 4928983700 | 65300 | 65000 | 65500 | 65000 | 796 |
| 502 | 20240712 | 102000 | 4876969500 | 65200 | 65200 | 65200 | 65000 | 59 |
| 503 | 20240712 | 101900 | 4873123900 | 65200 | 65100 | 65200 | 65100 | 387 |
| 504 | 20240712 | 101800 | 4847918900 | 64900 | 64900 | 65100 | 64900 | 8 |
| 505 | 20240712 | 101700 | 4847399500 | 64900 | 64900 | 65100 | 64900 | 207 |
| 506 | 20240712 | 101600 | 4833943400 | 64900 | 65000 | 65000 | 64900 | 87 |
| 507 | 20240712 | 101500 | 4828293400 | 64900 | 65100 | 65100 | 64900 | 52 |
| 508 | 20240712 | 101400 | 4824913400 | 65100 | 64600 | 65100 | 64600 | 768 |
| 509 | 20240712 | 101300 | 4775154500 | 64500 | 64600 | 64600 | 64500 | 183 |
| 510 | 20240712 | 101200 | 4763344000 | 64600 | 64500 | 64800 | 64300 | 848 |
| 511 | 20240712 | 101100 | 4708778300 | 64500 | 64800 | 64900 | 64500 | 408 |
| 512 | 20240712 | 101000 | 4682439000 | 64700 | 65000 | 65300 | 64700 | 699 |
| 513 | 20240712 | 100900 | 4637039900 | 65000 | 65300 | 65300 | 65000 | 296 |
| 514 | 20240712 | 100800 | 4617746700 | 65200 | 64600 | 65200 | 64500 | 1134 |
| 515 | 20240712 | 100700 | 4543960200 | 64500 | 64500 | 64500 | 64400 | 487 |
| 516 | 20240712 | 100600 | 4512566100 | 64600 | 64300 | 64600 | 64200 | 519 |
| 517 | 20240712 | 100500 | 4479181600 | 64300 | 64500 | 64500 | 64300 | 611 |
| 518 | 20240712 | 100400 | 4439885100 | 64400 | 64500 | 64600 | 64400 | 1202 |
| 519 | 20240712 | 100300 | 4362416100 | 64500 | 64900 | 64900 | 64500 | 1236 |
| 520 | 20240712 | 100200 | 4282412000 | 65000 | 65300 | 65300 | 64900 | 453 |
| 521 | 20240712 | 100100 | 4252979600 | 65000 | 65300 | 65300 | 65000 | 229 |
| 522 | 20240712 | 100000 | 4238082800 | 65300 | 65000 | 65300 | 65000 | 244 |
| 523 | 20240712 | 095900 | 4222188200 | 65100 | 65300 | 65300 | 65100 | 378 |
| 524 | 20240712 | 095800 | 4197574200 | 65300 | 65100 | 65300 | 65100 | 112 |
| 525 | 20240712 | 095700 | 4190275100 | 65100 | 64800 | 65100 | 64700 | 544 |
| 526 | 20240712 | 095600 | 4155002300 | 64800 | 65200 | 65200 | 64700 | 536 |
| 527 | 20240712 | 095500 | 4120158900 | 65200 | 65200 | 65200 | 65200 | 153 |
| 528 | 20240712 | 095400 | 4110183300 | 65100 | 65500 | 65600 | 65100 | 1770 |
| 529 | 20240712 | 095300 | 3994357900 | 65200 | 65700 | 65700 | 65200 | 494 |
| 530 | 20240712 | 095200 | 3962032800 | 65900 | 66400 | 66400 | 65700 | 1114 |
| 531 | 20240712 | 095100 | 3888537900 | 66300 | 66500 | 66500 | 66300 | 101 |
| 532 | 20240712 | 095000 | 3881827400 | 66500 | 66100 | 66500 | 66100 | 576 |
| 533 | 20240712 | 094900 | 3843556800 | 66300 | 65900 | 66400 | 65900 | 269 |
| 534 | 20240712 | 094800 | 3825762900 | 65900 | 65800 | 66000 | 65800 | 603 |
| 535 | 20240712 | 094700 | 3785990300 | 65900 | 65800 | 66000 | 65800 | 186 |
| 536 | 20240712 | 094600 | 3773723600 | 65800 | 65300 | 65800 | 65300 | 778 |
| 537 | 20240712 | 094500 | 3722783900 | 65200 | 65200 | 65300 | 65200 | 101 |
| 538 | 20240712 | 094400 | 3716198500 | 65200 | 65100 | 65400 | 65100 | 408 |
| 539 | 20240712 | 094300 | 3689590800 | 65100 | 65700 | 65700 | 65000 | 1420 |
| 540 | 20240712 | 094200 | 3596852900 | 65700 | 65200 | 65700 | 65200 | 685 |
| 541 | 20240712 | 094100 | 3552018300 | 65200 | 65100 | 65300 | 65100 | 842 |
| 542 | 20240712 | 094000 | 3497092900 | 65100 | 64800 | 65100 | 64700 | 124 |
| 543 | 20240712 | 093900 | 3489038900 | 64800 | 64700 | 64900 | 64700 | 349 |
| 544 | 20240712 | 093800 | 3466439400 | 64800 | 64700 | 64900 | 64700 | 821 |
| 545 | 20240712 | 093700 | 3413301100 | 64800 | 64700 | 64800 | 64700 | 893 |
| 546 | 20240712 | 093600 | 3355490400 | 64700 | 64900 | 64900 | 64700 | 434 |
| 547 | 20240712 | 093500 | 3327353100 | 64800 | 64800 | 65300 | 64800 | 483 |
| 548 | 20240712 | 093400 | 3295991000 | 65000 | 65000 | 65200 | 64900 | 580 |
| 549 | 20240712 | 093300 | 3258313700 | 65100 | 65000 | 65400 | 64800 | 786 |
| 550 | 20240712 | 093200 | 3207258900 | 65000 | 65300 | 65300 | 65000 | 3513 |
| 551 | 20240712 | 093100 | 2978627800 | 65300 | 65300 | 65300 | 65200 | 457 |
| 552 | 20240712 | 093000 | 2948799200 | 65300 | 65400 | 65600 | 65300 | 478 |
| 553 | 20240712 | 092900 | 2917533100 | 65400 | 65900 | 65900 | 65400 | 546 |
| 554 | 20240712 | 092800 | 2881645400 | 65900 | 65900 | 66100 | 65800 | 424 |
| 555 | 20240712 | 092700 | 2853703400 | 65900 | 65900 | 65900 | 65800 | 351 |
| 556 | 20240712 | 092600 | 2830577700 | 65900 | 66000 | 66000 | 65800 | 167 |
| 557 | 20240712 | 092500 | 2819571700 | 65900 | 65800 | 66200 | 65800 | 913 |
| 558 | 20240712 | 092400 | 2759370500 | 65800 | 66200 | 66200 | 65800 | 347 |
| 559 | 20240712 | 092300 | 2736456400 | 66200 | 65300 | 66300 | 65200 | 1446 |
| 560 | 20240712 | 092200 | 2641452100 | 65300 | 66000 | 66200 | 65300 | 1800 |
| 561 | 20240712 | 092100 | 2523338100 | 65900 | 66600 | 66600 | 65900 | 1291 |
| 562 | 20240712 | 092000 | 2437767600 | 66500 | 66700 | 67000 | 66400 | 455 |
| 563 | 20240712 | 091900 | 2407449500 | 66700 | 66700 | 67000 | 66500 | 1184 |
| 564 | 20240712 | 091800 | 2328328100 | 66800 | 66500 | 66800 | 66100 | 352 |
| 565 | 20240712 | 091700 | 2304963300 | 66500 | 66200 | 66500 | 66200 | 588 |
| 566 | 20240712 | 091600 | 2265891100 | 66300 | 66000 | 66500 | 65900 | 1692 |
| 567 | 20240712 | 091500 | 2154108900 | 66000 | 66600 | 66600 | 65900 | 2503 |
| 568 | 20240712 | 091400 | 1988335100 | 66600 | 66600 | 66900 | 66400 | 776 |
| 569 | 20240712 | 091300 | 1936611300 | 66700 | 66600 | 66800 | 66400 | 3531 |
| 570 | 20240712 | 091200 | 1701604900 | 66700 | 66800 | 66800 | 66700 | 1163 |
| 571 | 20240712 | 091100 | 1623978300 | 66800 | 67000 | 67100 | 66700 | 4746 |
| 572 | 20240712 | 091000 | 1306516100 | 67000 | 67400 | 67500 | 67000 | 1848 |
| 573 | 20240712 | 090900 | 1182459900 | 67500 | 67600 | 67600 | 67400 | 474 |
| 574 | 20240712 | 090800 | 1150461200 | 67400 | 67400 | 67600 | 67200 | 1323 |
| 575 | 20240712 | 090700 | 1061357400 | 67500 | 67700 | 67900 | 67500 | 718 |
| 576 | 20240712 | 090600 | 1012862000 | 67700 | 67700 | 68000 | 67600 | 435 |
| 577 | 20240712 | 090500 | 983406000 | 67700 | 68100 | 68100 | 67500 | 1944 |
| 578 | 20240712 | 090400 | 851782300 | 68300 | 68700 | 68700 | 68300 | 1280 |
| 579 | 20240712 | 090300 | 764202200 | 68700 | 69400 | 69500 | 68400 | 2904 |
| 580 | 20240712 | 090200 | 563892100 | 69400 | 67600 | 69500 | 67500 | 3195 |
| 581 | 20240712 | 090100 | 344363100 | 67500 | 67700 | 68200 | 67500 | 1141 |
| 582 | 20240712 | 090000 | 266928400 | 67600 | 67600 | 67700 | 67200 | 3935 |