36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 8387 |
| 3 | 20240712 | 191900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 4 | 20240712 | 191800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 5 | 20240712 | 191700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 6 | 20240712 | 191600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 7 | 20240712 | 191500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 8 | 20240712 | 191400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 9 | 20240712 | 191300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 10 | 20240712 | 191200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 11 | 20240712 | 191100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 12 | 20240712 | 191000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 13 | 20240712 | 190900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 14 | 20240712 | 190800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 15 | 20240712 | 190700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 16 | 20240712 | 190600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 17 | 20240712 | 190500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 18 | 20240712 | 190400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 19 | 20240712 | 190300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 20 | 20240712 | 190200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 21 | 20240712 | 190100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 22 | 20240712 | 190000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 23 | 20240712 | 185900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 24 | 20240712 | 185800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 25 | 20240712 | 185700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 26 | 20240712 | 185600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 27 | 20240712 | 185500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 28 | 20240712 | 185400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 29 | 20240712 | 185300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 30 | 20240712 | 185200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 31 | 20240712 | 185100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 32 | 20240712 | 185000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 8387 |
| 33 | 20240712 | 184900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 34 | 20240712 | 184800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 35 | 20240712 | 184700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 36 | 20240712 | 184600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 37 | 20240712 | 184500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 38 | 20240712 | 184400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 39 | 20240712 | 184300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 40 | 20240712 | 184200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 41 | 20240712 | 184100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 42 | 20240712 | 184000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 43 | 20240712 | 183900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 44 | 20240712 | 183800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 45 | 20240712 | 183700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 46 | 20240712 | 183600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 47 | 20240712 | 183500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 48 | 20240712 | 183400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 49 | 20240712 | 183300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 50 | 20240712 | 183200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 51 | 20240712 | 183100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 52 | 20240712 | 183000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 53 | 20240712 | 182900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 54 | 20240712 | 182800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 55 | 20240712 | 182700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 56 | 20240712 | 182600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 57 | 20240712 | 182500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 58 | 20240712 | 182400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 59 | 20240712 | 182300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 60 | 20240712 | 182200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 61 | 20240712 | 182100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 62 | 20240712 | 182000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 8387 |
| 63 | 20240712 | 181900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 64 | 20240712 | 181800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 65 | 20240712 | 181700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 66 | 20240712 | 181600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 67 | 20240712 | 181500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 68 | 20240712 | 181400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 69 | 20240712 | 181300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 70 | 20240712 | 181200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 71 | 20240712 | 181100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 72 | 20240712 | 181000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 73 | 20240712 | 180900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 74 | 20240712 | 180800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 75 | 20240712 | 180700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 76 | 20240712 | 180600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 77 | 20240712 | 180500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 78 | 20240712 | 180400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 79 | 20240712 | 180300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 80 | 20240712 | 180200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 81 | 20240712 | 180100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 82 | 20240712 | 180000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 83 | 20240712 | 175900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 84 | 20240712 | 175800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 85 | 20240712 | 175700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 86 | 20240712 | 175600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 87 | 20240712 | 175500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 88 | 20240712 | 175400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 89 | 20240712 | 175300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 90 | 20240712 | 175200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 91 | 20240712 | 175100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 92 | 20240712 | 175000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 8387 |
| 93 | 20240712 | 174900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 94 | 20240712 | 174800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 95 | 20240712 | 174700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 96 | 20240712 | 174600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 97 | 20240712 | 174500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 98 | 20240712 | 174400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 99 | 20240712 | 174300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 100 | 20240712 | 174200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 101 | 20240712 | 174100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 102 | 20240712 | 174000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 103 | 20240712 | 173900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 104 | 20240712 | 173800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 105 | 20240712 | 173700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 106 | 20240712 | 173600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 107 | 20240712 | 173500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 108 | 20240712 | 173400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 109 | 20240712 | 173300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 110 | 20240712 | 173200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 111 | 20240712 | 173100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 112 | 20240712 | 173000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 113 | 20240712 | 172900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 114 | 20240712 | 172800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 115 | 20240712 | 172700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 116 | 20240712 | 172600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 117 | 20240712 | 172500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 118 | 20240712 | 172400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 119 | 20240712 | 172300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 120 | 20240712 | 172200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 121 | 20240712 | 172100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 122 | 20240712 | 172000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 8387 |
| 123 | 20240712 | 171900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 124 | 20240712 | 171800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 125 | 20240712 | 171700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 126 | 20240712 | 171600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 127 | 20240712 | 171500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 128 | 20240712 | 171400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 129 | 20240712 | 171300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 130 | 20240712 | 171200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 131 | 20240712 | 171100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 132 | 20240712 | 171000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 133 | 20240712 | 170900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 134 | 20240712 | 170800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 135 | 20240712 | 170700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 136 | 20240712 | 170600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 137 | 20240712 | 170500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 138 | 20240712 | 170400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 139 | 20240712 | 170300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 140 | 20240712 | 170200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 141 | 20240712 | 170100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 142 | 20240712 | 170000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 143 | 20240712 | 165900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 144 | 20240712 | 165800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 145 | 20240712 | 165700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 146 | 20240712 | 165600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 147 | 20240712 | 165500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 148 | 20240712 | 165400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 149 | 20240712 | 165300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 150 | 20240712 | 165200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 151 | 20240712 | 165100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 152 | 20240712 | 165000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 8387 |
| 153 | 20240712 | 164900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 154 | 20240712 | 164800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 155 | 20240712 | 164700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 156 | 20240712 | 164600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 157 | 20240712 | 164500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 158 | 20240712 | 164400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 159 | 20240712 | 164300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 160 | 20240712 | 164200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 161 | 20240712 | 164100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 162 | 20240712 | 164000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 163 | 20240712 | 163900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 164 | 20240712 | 163800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 165 | 20240712 | 163700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 166 | 20240712 | 163600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 167 | 20240712 | 163500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 168 | 20240712 | 163400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 169 | 20240712 | 163300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 170 | 20240712 | 163200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 171 | 20240712 | 163100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 172 | 20240712 | 163000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 173 | 20240712 | 162900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 174 | 20240712 | 162800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 175 | 20240712 | 162700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 176 | 20240712 | 162600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 177 | 20240712 | 162500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 178 | 20240712 | 162400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 179 | 20240712 | 162300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 180 | 20240712 | 162200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 181 | 20240712 | 162100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 182 | 20240712 | 162000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 8387 |
| 183 | 20240712 | 161900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 184 | 20240712 | 161800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 185 | 20240712 | 161700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 186 | 20240712 | 161600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 187 | 20240712 | 161500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 188 | 20240712 | 161400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 189 | 20240712 | 161300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 190 | 20240712 | 161200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 191 | 20240712 | 161100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 192 | 20240712 | 161000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 193 | 20240712 | 160900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 194 | 20240712 | 160800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 195 | 20240712 | 160700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 196 | 20240712 | 160600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 197 | 20240712 | 160500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 198 | 20240712 | 160400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 199 | 20240712 | 160300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 200 | 20240712 | 160200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 201 | 20240712 | 160100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 202 | 20240712 | 160000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 203 | 20240712 | 155900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 204 | 20240712 | 155800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 205 | 20240712 | 155700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 206 | 20240712 | 155600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 207 | 20240712 | 155500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 208 | 20240712 | 155400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 209 | 20240712 | 155300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 210 | 20240712 | 155200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 211 | 20240712 | 155100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 212 | 20240712 | 155000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 8387 |
| 213 | 20240712 | 154900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 214 | 20240712 | 154800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 215 | 20240712 | 154700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 216 | 20240712 | 154600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 217 | 20240712 | 154500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 218 | 20240712 | 154400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 219 | 20240712 | 154300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 220 | 20240712 | 154200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 221 | 20240712 | 154100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 222 | 20240712 | 154000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 223 | 20240712 | 153900 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 224 | 20240712 | 153800 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 225 | 20240712 | 153700 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 226 | 20240712 | 153600 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 227 | 20240712 | 153500 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 228 | 20240712 | 153400 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 229 | 20240712 | 153300 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 230 | 20240712 | 153200 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 231 | 20240712 | 153100 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 0 |
| 232 | 20240712 | 153000 | 14976071700 | 155100 | 155100 | 155100 | 155100 | 8387 |
| 233 | 20240712 | 152900 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 234 | 20240712 | 152800 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 235 | 20240712 | 152700 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 236 | 20240712 | 152600 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 237 | 20240712 | 152500 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 238 | 20240712 | 152400 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 239 | 20240712 | 152300 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 240 | 20240712 | 152200 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 241 | 20240712 | 152100 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 242 | 20240712 | 152000 | 13675248000 | 154900 | 154900 | 154900 | 154900 | 0 |
| 243 | 20240712 | 151900 | 13675248000 | 154900 | 154700 | 155000 | 154700 | 386 |
| 244 | 20240712 | 151800 | 13615460700 | 154700 | 154500 | 155000 | 154500 | 457 |
| 245 | 20240712 | 151700 | 13544698500 | 154700 | 154800 | 154900 | 154500 | 510 |
| 246 | 20240712 | 151600 | 13465798200 | 154800 | 154600 | 154900 | 154500 | 809 |
| 247 | 20240712 | 151500 | 13340619900 | 154600 | 154500 | 154600 | 154400 | 296 |
| 248 | 20240712 | 151400 | 13294884600 | 154500 | 154600 | 154700 | 154500 | 163 |
| 249 | 20240712 | 151300 | 13269697300 | 154600 | 154600 | 154700 | 154600 | 201 |
| 250 | 20240712 | 151200 | 13238621900 | 154600 | 154700 | 154700 | 154600 | 42 |
| 251 | 20240712 | 151100 | 13232127000 | 154700 | 154800 | 154800 | 154700 | 121 |
| 252 | 20240712 | 151000 | 13213407800 | 154800 | 154600 | 154800 | 154600 | 142 |
| 253 | 20240712 | 150900 | 13191432400 | 154700 | 154800 | 154800 | 154700 | 628 |
| 254 | 20240712 | 150800 | 13094242200 | 154800 | 154900 | 154900 | 154800 | 172 |
| 255 | 20240712 | 150700 | 13067600800 | 154900 | 154800 | 154900 | 154800 | 165 |
| 256 | 20240712 | 150600 | 13042057400 | 154800 | 154800 | 154900 | 154800 | 184 |
| 257 | 20240712 | 150500 | 13013565700 | 155000 | 154900 | 155000 | 154800 | 86 |
| 258 | 20240712 | 150400 | 13000246100 | 155000 | 155000 | 155100 | 154700 | 332 |
| 259 | 20240712 | 150300 | 12948789000 | 155100 | 154700 | 155100 | 154700 | 916 |
| 260 | 20240712 | 150200 | 12806851400 | 154700 | 154900 | 154900 | 154700 | 546 |
| 261 | 20240712 | 150100 | 12722337800 | 154800 | 154800 | 154900 | 154800 | 115 |
| 262 | 20240712 | 150000 | 12704527100 | 154800 | 154500 | 154900 | 154500 | 931 |
| 263 | 20240712 | 145900 | 12560506600 | 154500 | 154500 | 154600 | 154500 | 343 |
| 264 | 20240712 | 145800 | 12507483900 | 154500 | 154400 | 154600 | 154400 | 241 |
| 265 | 20240712 | 145700 | 12470250800 | 154400 | 154400 | 154500 | 154400 | 131 |
| 266 | 20240712 | 145600 | 12450024100 | 154500 | 154400 | 154500 | 154400 | 45 |
| 267 | 20240712 | 145500 | 12443075600 | 154600 | 154400 | 154600 | 154400 | 177 |
| 268 | 20240712 | 145400 | 12415717100 | 154500 | 154500 | 154600 | 154400 | 280 |
| 269 | 20240712 | 145300 | 12372459200 | 154600 | 154500 | 154600 | 154500 | 60 |
| 270 | 20240712 | 145200 | 12363188100 | 154600 | 154600 | 154600 | 154500 | 52 |
| 271 | 20240712 | 145100 | 12355152900 | 154600 | 154300 | 154600 | 154300 | 1075 |
| 272 | 20240712 | 145000 | 12189118400 | 154300 | 154400 | 154400 | 154300 | 113 |
| 273 | 20240712 | 144900 | 12171676300 | 154400 | 154300 | 154400 | 154300 | 33 |
| 274 | 20240712 | 144800 | 12166584100 | 154300 | 154300 | 154400 | 154300 | 80 |
| 275 | 20240712 | 144700 | 12154240000 | 154300 | 154400 | 154400 | 154200 | 69 |
| 276 | 20240712 | 144600 | 12143593200 | 154400 | 154300 | 154500 | 154300 | 562 |
| 277 | 20240712 | 144500 | 12056821700 | 154400 | 154400 | 154400 | 154300 | 60 |
| 278 | 20240712 | 144400 | 12047562100 | 154300 | 154400 | 154500 | 154300 | 119 |
| 279 | 20240712 | 144300 | 12029188600 | 154400 | 154400 | 154500 | 154400 | 84 |
| 280 | 20240712 | 144200 | 12016218800 | 154400 | 154400 | 154500 | 154400 | 79 |
| 281 | 20240712 | 144100 | 12004021100 | 154400 | 154400 | 154500 | 154400 | 136 |
| 282 | 20240712 | 144000 | 11983017500 | 154400 | 154400 | 154500 | 154400 | 155 |
| 283 | 20240712 | 143900 | 11959082400 | 154500 | 154400 | 154500 | 154400 | 317 |
| 284 | 20240712 | 143800 | 11910115300 | 154400 | 154300 | 154500 | 154300 | 138 |
| 285 | 20240712 | 143700 | 11888810400 | 154400 | 154300 | 154400 | 154300 | 60 |
| 286 | 20240712 | 143600 | 11879552100 | 154300 | 154500 | 154500 | 154300 | 66 |
| 287 | 20240712 | 143500 | 11869365100 | 154400 | 154400 | 154500 | 154400 | 72 |
| 288 | 20240712 | 143400 | 11858248200 | 154400 | 154500 | 154600 | 154400 | 26 |
| 289 | 20240712 | 143300 | 11854231900 | 154500 | 154600 | 154600 | 154500 | 63 |
| 290 | 20240712 | 143200 | 11844497200 | 154600 | 154600 | 154700 | 154500 | 248 |
| 291 | 20240712 | 143100 | 11806157700 | 154700 | 154400 | 154700 | 154400 | 306 |
| 292 | 20240712 | 143000 | 11758862700 | 154400 | 154300 | 154500 | 154100 | 307 |
| 293 | 20240712 | 142900 | 11711461200 | 154300 | 154300 | 154400 | 154300 | 24 |
| 294 | 20240712 | 142800 | 11707757900 | 154400 | 154400 | 154400 | 154300 | 48 |
| 295 | 20240712 | 142700 | 11700351300 | 154300 | 154100 | 154400 | 154100 | 66 |
| 296 | 20240712 | 142600 | 11690169900 | 154200 | 154300 | 154300 | 154000 | 106 |
| 297 | 20240712 | 142500 | 11673829300 | 154500 | 154100 | 154500 | 154000 | 1214 |
| 298 | 20240712 | 142400 | 11486609000 | 154100 | 154000 | 154100 | 154000 | 94 |
| 299 | 20240712 | 142300 | 11472127200 | 154100 | 154100 | 154100 | 154000 | 1767 |
| 300 | 20240712 | 142200 | 11200002600 | 154000 | 154000 | 154100 | 154000 | 449 |
| 301 | 20240712 | 142100 | 11130855100 | 154000 | 154100 | 154100 | 154000 | 46 |
| 302 | 20240712 | 142000 | 11123769300 | 154000 | 154000 | 154100 | 154000 | 68 |
| 303 | 20240712 | 141900 | 11113295000 | 154000 | 154000 | 154100 | 154000 | 173 |
| 304 | 20240712 | 141800 | 11086639100 | 154000 | 154100 | 154200 | 154000 | 244 |
| 305 | 20240712 | 141700 | 11049040300 | 154200 | 154100 | 154200 | 154100 | 43 |
| 306 | 20240712 | 141600 | 11042413800 | 154100 | 154200 | 154200 | 154100 | 422 |
| 307 | 20240712 | 141500 | 10977350000 | 154300 | 154200 | 154300 | 154200 | 32 |
| 308 | 20240712 | 141400 | 10972415300 | 154200 | 154100 | 154200 | 154100 | 203 |
| 309 | 20240712 | 141300 | 10941114000 | 154100 | 154100 | 154200 | 154100 | 107 |
| 310 | 20240712 | 141200 | 10924625200 | 154100 | 154200 | 154200 | 154100 | 87 |
| 311 | 20240712 | 141100 | 10911218200 | 154100 | 154100 | 154200 | 154100 | 86 |
| 312 | 20240712 | 141000 | 10897965500 | 154100 | 154200 | 154200 | 154100 | 41 |
| 313 | 20240712 | 140900 | 10891646900 | 154100 | 154100 | 154200 | 154100 | 147 |
| 314 | 20240712 | 140800 | 10868994100 | 154200 | 154100 | 154200 | 154100 | 255 |
| 315 | 20240712 | 140700 | 10829698400 | 154100 | 154200 | 154200 | 154100 | 56 |
| 316 | 20240712 | 140600 | 10821068400 | 154100 | 154100 | 154200 | 154100 | 44 |
| 317 | 20240712 | 140500 | 10814287600 | 154100 | 154100 | 154200 | 154100 | 55 |
| 318 | 20240712 | 140400 | 10805811800 | 154100 | 154100 | 154200 | 154100 | 85 |
| 319 | 20240712 | 140300 | 10792707200 | 154100 | 154200 | 154300 | 154100 | 272 |
| 320 | 20240712 | 140200 | 10750767800 | 154200 | 154300 | 154300 | 154200 | 155 |
| 321 | 20240712 | 140100 | 10726865300 | 154200 | 154300 | 154300 | 154200 | 45 |
| 322 | 20240712 | 140000 | 10719924300 | 154300 | 154300 | 154400 | 154300 | 62 |
| 323 | 20240712 | 135900 | 10710357600 | 154200 | 154300 | 154400 | 154200 | 141 |
| 324 | 20240712 | 135800 | 10688597000 | 154300 | 154200 | 154400 | 154200 | 102 |
| 325 | 20240712 | 135700 | 10672862000 | 154300 | 154200 | 154300 | 154200 | 116 |
| 326 | 20240712 | 135600 | 10654974700 | 154200 | 154300 | 154400 | 154200 | 384 |
| 327 | 20240712 | 135500 | 10595722500 | 154400 | 154300 | 154400 | 154300 | 131 |
| 328 | 20240712 | 135400 | 10575501700 | 154300 | 154300 | 154400 | 154300 | 73 |
| 329 | 20240712 | 135300 | 10564234500 | 154400 | 154400 | 154400 | 154300 | 76 |
| 330 | 20240712 | 135200 | 10552502600 | 154400 | 154400 | 154600 | 154400 | 64 |
| 331 | 20240712 | 135100 | 10542615900 | 154600 | 154400 | 154600 | 154400 | 333 |
| 332 | 20240712 | 135000 | 10491142100 | 154400 | 154300 | 154700 | 154300 | 45 |
| 333 | 20240712 | 134900 | 10484191600 | 154400 | 154400 | 154800 | 154300 | 347 |
| 334 | 20240712 | 134800 | 10430535800 | 154600 | 154600 | 154700 | 154400 | 510 |
| 335 | 20240712 | 134700 | 10351679600 | 154400 | 154400 | 154600 | 154400 | 207 |
| 336 | 20240712 | 134600 | 10319701600 | 154400 | 154300 | 154400 | 154300 | 200 |
| 337 | 20240712 | 134500 | 10288823400 | 154300 | 154300 | 154400 | 154300 | 81 |
| 338 | 20240712 | 134400 | 10276325000 | 154400 | 154300 | 154400 | 154200 | 124 |
| 339 | 20240712 | 134300 | 10257190200 | 154300 | 154200 | 154300 | 154200 | 95 |
| 340 | 20240712 | 134200 | 10242534200 | 154200 | 154200 | 154300 | 154200 | 53 |
| 341 | 20240712 | 134100 | 10234360700 | 154200 | 154200 | 154300 | 154200 | 81 |
| 342 | 20240712 | 134000 | 10221869400 | 154200 | 154000 | 154200 | 154000 | 125 |
| 343 | 20240712 | 133900 | 10202602500 | 154000 | 153900 | 154100 | 153900 | 79 |
| 344 | 20240712 | 133800 | 10190431900 | 154000 | 154000 | 154000 | 153900 | 65 |
| 345 | 20240712 | 133700 | 10180422600 | 154000 | 153900 | 154000 | 153900 | 86 |
| 346 | 20240712 | 133600 | 10167180700 | 153900 | 154000 | 154000 | 153900 | 40 |
| 347 | 20240712 | 133500 | 10161021900 | 153900 | 154000 | 154100 | 153900 | 347 |
| 348 | 20240712 | 133400 | 10107586300 | 154000 | 154000 | 154100 | 154000 | 53 |
| 349 | 20240712 | 133300 | 10099424000 | 154000 | 154000 | 154100 | 154000 | 47 |
| 350 | 20240712 | 133200 | 10092185900 | 154000 | 154000 | 154100 | 154000 | 145 |
| 351 | 20240712 | 133100 | 10069855700 | 154000 | 154000 | 154100 | 154000 | 116 |
| 352 | 20240712 | 133000 | 10051985600 | 154000 | 154000 | 154000 | 154000 | 79 |
| 353 | 20240712 | 132900 | 10039819600 | 154000 | 154000 | 154000 | 153900 | 18 |
| 354 | 20240712 | 132800 | 10037048700 | 153900 | 154000 | 154000 | 153900 | 83 |
| 355 | 20240712 | 132700 | 10024267000 | 154000 | 154000 | 154000 | 154000 | 115 |
| 356 | 20240712 | 132600 | 10006557000 | 154000 | 154000 | 154000 | 154000 | 337 |
| 357 | 20240712 | 132500 | 9954659000 | 154000 | 154000 | 154100 | 154000 | 46 |
| 358 | 20240712 | 132400 | 9947574000 | 154000 | 154000 | 154100 | 154000 | 70 |
| 359 | 20240712 | 132300 | 9936793800 | 154000 | 154100 | 154100 | 154000 | 58 |
| 360 | 20240712 | 132200 | 9927861500 | 154000 | 154000 | 154100 | 154000 | 57 |
| 361 | 20240712 | 132100 | 9919082400 | 154000 | 154100 | 154200 | 154000 | 120 |
| 362 | 20240712 | 132000 | 9900597800 | 154100 | 154200 | 154300 | 154100 | 582 |
| 363 | 20240712 | 131900 | 9810902800 | 154200 | 154300 | 154300 | 154200 | 139 |
| 364 | 20240712 | 131800 | 9789463600 | 154300 | 154300 | 154300 | 154300 | 119 |
| 365 | 20240712 | 131700 | 9771101900 | 154400 | 154400 | 154400 | 154400 | 81 |
| 366 | 20240712 | 131600 | 9758595500 | 154400 | 154400 | 154500 | 154400 | 19 |
| 367 | 20240712 | 131500 | 9755661100 | 154400 | 154500 | 154500 | 154400 | 51 |
| 368 | 20240712 | 131400 | 9747784700 | 154500 | 154600 | 154600 | 154500 | 12 |
| 369 | 20240712 | 131300 | 9745930600 | 154500 | 154400 | 154700 | 154400 | 427 |
| 370 | 20240712 | 131200 | 9679917800 | 154400 | 154500 | 154500 | 154400 | 98 |
| 371 | 20240712 | 131100 | 9664778100 | 154500 | 154400 | 154500 | 154400 | 72 |
| 372 | 20240712 | 131000 | 9653655400 | 154400 | 154600 | 154600 | 154400 | 25 |
| 373 | 20240712 | 130900 | 9649793700 | 154500 | 154500 | 154500 | 154500 | 60 |
| 374 | 20240712 | 130800 | 9640523700 | 154500 | 154600 | 154600 | 154500 | 29 |
| 375 | 20240712 | 130700 | 9636041200 | 154600 | 154600 | 154600 | 154600 | 40 |
| 376 | 20240712 | 130600 | 9629857200 | 154600 | 154500 | 154600 | 154500 | 62 |
| 377 | 20240712 | 130500 | 9620274400 | 154500 | 154600 | 154600 | 154500 | 38 |
| 378 | 20240712 | 130400 | 9614402100 | 154500 | 154600 | 154600 | 154500 | 45 |
| 379 | 20240712 | 130300 | 9607448100 | 154600 | 154600 | 154600 | 154500 | 93 |
| 380 | 20240712 | 130200 | 9593072100 | 154600 | 154600 | 154600 | 154600 | 219 |
| 381 | 20240712 | 130100 | 9559214700 | 154600 | 154700 | 154700 | 154600 | 81 |
| 382 | 20240712 | 130000 | 9546688100 | 154600 | 154800 | 154800 | 154600 | 54 |
| 383 | 20240712 | 125900 | 9538337200 | 154800 | 154800 | 154900 | 154800 | 81 |
| 384 | 20240712 | 125800 | 9525797900 | 154800 | 154700 | 154800 | 154600 | 207 |
| 385 | 20240712 | 125700 | 9493770100 | 154800 | 154700 | 154800 | 154700 | 48 |
| 386 | 20240712 | 125600 | 9486343500 | 154700 | 154900 | 154900 | 154700 | 37 |
| 387 | 20240712 | 125500 | 9480618400 | 154700 | 154700 | 154900 | 154700 | 75 |
| 388 | 20240712 | 125400 | 9469010100 | 154700 | 154700 | 154800 | 154700 | 45 |
| 389 | 20240712 | 125300 | 9462048500 | 154700 | 154700 | 154800 | 154700 | 29 |
| 390 | 20240712 | 125200 | 9457561900 | 154700 | 155000 | 155000 | 154700 | 192 |
| 391 | 20240712 | 125100 | 9427820500 | 155000 | 154800 | 155100 | 154800 | 83 |
| 392 | 20240712 | 125000 | 9414958100 | 154700 | 154900 | 154900 | 154700 | 103 |
| 393 | 20240712 | 124900 | 9399007300 | 155000 | 155200 | 155200 | 154900 | 215 |
| 394 | 20240712 | 124800 | 9365664800 | 155300 | 154900 | 155500 | 154900 | 2240 |
| 395 | 20240712 | 124700 | 9017625500 | 155000 | 154700 | 155300 | 154700 | 1299 |
| 396 | 20240712 | 124600 | 8816368600 | 154700 | 154800 | 154800 | 154700 | 180 |
| 397 | 20240712 | 124500 | 8788518300 | 154800 | 154800 | 154900 | 154800 | 53 |
| 398 | 20240712 | 124400 | 8780313800 | 154800 | 154900 | 155000 | 154800 | 36 |
| 399 | 20240712 | 124300 | 8774737000 | 154900 | 155200 | 155300 | 154900 | 106 |
| 400 | 20240712 | 124200 | 8758298400 | 155300 | 155200 | 155500 | 155000 | 1925 |
| 401 | 20240712 | 124100 | 8459160300 | 155200 | 154900 | 155300 | 154900 | 1030 |
| 402 | 20240712 | 124000 | 8299367600 | 154900 | 155100 | 155100 | 154700 | 145 |
| 403 | 20240712 | 123900 | 8276888300 | 154700 | 154600 | 155300 | 154600 | 2967 |
| 404 | 20240712 | 123800 | 7817325300 | 154600 | 154100 | 154700 | 154100 | 1242 |
| 405 | 20240712 | 123700 | 7625348900 | 154400 | 154000 | 154500 | 154000 | 595 |
| 406 | 20240712 | 123600 | 7533548500 | 154100 | 154100 | 154100 | 154000 | 212 |
| 407 | 20240712 | 123500 | 7500898800 | 154000 | 153900 | 154100 | 153900 | 422 |
| 408 | 20240712 | 123400 | 7435911900 | 153900 | 153800 | 154000 | 153800 | 111 |
| 409 | 20240712 | 123300 | 7418829800 | 153800 | 153800 | 153900 | 153800 | 29 |
| 410 | 20240712 | 123200 | 7414369500 | 153800 | 153800 | 153800 | 153800 | 137 |
| 411 | 20240712 | 123100 | 7393298900 | 153800 | 153900 | 153900 | 153800 | 55 |
| 412 | 20240712 | 123000 | 7384837000 | 153800 | 153800 | 153900 | 153800 | 173 |
| 413 | 20240712 | 122900 | 7358217200 | 153800 | 153800 | 153800 | 153800 | 32 |
| 414 | 20240712 | 122800 | 7353295600 | 153800 | 153700 | 153800 | 153700 | 78 |
| 415 | 20240712 | 122700 | 7341304600 | 153700 | 153700 | 153800 | 153700 | 57 |
| 416 | 20240712 | 122600 | 7332542600 | 153700 | 153800 | 153900 | 153700 | 123 |
| 417 | 20240712 | 122500 | 7313628700 | 153900 | 153700 | 153900 | 153700 | 156 |
| 418 | 20240712 | 122400 | 7289640200 | 153700 | 153700 | 153700 | 153700 | 31 |
| 419 | 20240712 | 122300 | 7284875500 | 153700 | 153800 | 153800 | 153700 | 290 |
| 420 | 20240712 | 122200 | 7240289100 | 153800 | 153800 | 153800 | 153700 | 93 |
| 421 | 20240712 | 122100 | 7225987300 | 153800 | 153700 | 153800 | 153700 | 22 |
| 422 | 20240712 | 122000 | 7222604600 | 153700 | 153700 | 153800 | 153700 | 80 |
| 423 | 20240712 | 121900 | 7210306700 | 153700 | 153700 | 153800 | 153700 | 62 |
| 424 | 20240712 | 121800 | 7200774700 | 153700 | 153800 | 153800 | 153700 | 61 |
| 425 | 20240712 | 121700 | 7191394500 | 153700 | 153800 | 153800 | 153700 | 39 |
| 426 | 20240712 | 121600 | 7185399800 | 153700 | 153600 | 153700 | 153600 | 409 |
| 427 | 20240712 | 121500 | 7122539000 | 153600 | 153600 | 153700 | 153600 | 70 |
| 428 | 20240712 | 121400 | 7111786900 | 153600 | 153600 | 153600 | 153600 | 31 |
| 429 | 20240712 | 121300 | 7107025300 | 153600 | 153600 | 153700 | 153600 | 70 |
| 430 | 20240712 | 121200 | 7096273100 | 153600 | 153600 | 153600 | 153600 | 15 |
| 431 | 20240712 | 121100 | 7093969100 | 153600 | 153600 | 153700 | 153600 | 65 |
| 432 | 20240712 | 121000 | 7083984800 | 153600 | 153700 | 153700 | 153600 | 16 |
| 433 | 20240712 | 120900 | 7081526800 | 153600 | 153600 | 153600 | 153500 | 49 |
| 434 | 20240712 | 120800 | 7074001200 | 153500 | 153700 | 153700 | 153500 | 40 |
| 435 | 20240712 | 120700 | 7067857400 | 153500 | 153500 | 153800 | 153500 | 282 |
| 436 | 20240712 | 120600 | 7024562800 | 153500 | 153500 | 153600 | 153500 | 474 |
| 437 | 20240712 | 120500 | 6951803100 | 153500 | 153700 | 153700 | 153500 | 545 |
| 438 | 20240712 | 120400 | 6868128900 | 153700 | 153600 | 153700 | 153600 | 113 |
| 439 | 20240712 | 120300 | 6850763200 | 153600 | 153600 | 153600 | 153600 | 57 |
| 440 | 20240712 | 120200 | 6842008000 | 153600 | 153700 | 153700 | 153600 | 32 |
| 441 | 20240712 | 120100 | 6837092700 | 153600 | 153600 | 153700 | 153600 | 35 |
| 442 | 20240712 | 120000 | 6831715600 | 153600 | 153700 | 153700 | 153600 | 38 |
| 443 | 20240712 | 115900 | 6825878700 | 153700 | 153600 | 153700 | 153600 | 25 |
| 444 | 20240712 | 115800 | 6822037500 | 153600 | 153600 | 153700 | 153600 | 113 |
| 445 | 20240712 | 115700 | 6804674400 | 153700 | 153600 | 153700 | 153600 | 17 |
| 446 | 20240712 | 115600 | 6802062500 | 153600 | 153500 | 153700 | 153500 | 244 |
| 447 | 20240712 | 115500 | 6764586900 | 153500 | 153500 | 153500 | 153500 | 22 |
| 448 | 20240712 | 115400 | 6761209900 | 153600 | 153600 | 153600 | 153500 | 178 |
| 449 | 20240712 | 115300 | 6733884300 | 153500 | 153500 | 153500 | 153500 | 35 |
| 450 | 20240712 | 115200 | 6728511800 | 153500 | 153400 | 153500 | 153400 | 70 |
| 451 | 20240712 | 115100 | 6717768800 | 153500 | 153400 | 153500 | 153400 | 51 |
| 452 | 20240712 | 115000 | 6709943500 | 153500 | 153500 | 153500 | 153400 | 27 |
| 453 | 20240712 | 114900 | 6705799100 | 153400 | 153500 | 153500 | 153400 | 78 |
| 454 | 20240712 | 114800 | 6693829800 | 153500 | 153500 | 153500 | 153500 | 89 |
| 455 | 20240712 | 114700 | 6680168300 | 153500 | 153400 | 153600 | 153400 | 227 |
| 456 | 20240712 | 114600 | 6645327500 | 153400 | 153400 | 153500 | 153400 | 23 |
| 457 | 20240712 | 114500 | 6641798700 | 153400 | 153500 | 153600 | 153400 | 458 |
| 458 | 20240712 | 114400 | 6571495400 | 153500 | 153600 | 153600 | 153500 | 23 |
| 459 | 20240712 | 114300 | 6567963700 | 153600 | 153600 | 153600 | 153500 | 663 |
| 460 | 20240712 | 114200 | 6466182700 | 153500 | 153500 | 153600 | 153500 | 103 |
| 461 | 20240712 | 114100 | 6450370900 | 153600 | 153500 | 153700 | 153500 | 87 |
| 462 | 20240712 | 114000 | 6437014000 | 153500 | 153700 | 153700 | 153500 | 151 |
| 463 | 20240712 | 113900 | 6413819100 | 153700 | 153500 | 153800 | 153500 | 134 |
| 464 | 20240712 | 113800 | 6393229600 | 153600 | 153600 | 153700 | 153500 | 47 |
| 465 | 20240712 | 113700 | 6386010700 | 153600 | 153600 | 153600 | 153600 | 226 |
| 466 | 20240712 | 113600 | 6351297100 | 153600 | 153600 | 153600 | 153600 | 49 |
| 467 | 20240712 | 113500 | 6343770700 | 153600 | 153700 | 153700 | 153600 | 16 |
| 468 | 20240712 | 113400 | 6341311600 | 153800 | 153700 | 153800 | 153600 | 52 |
| 469 | 20240712 | 113300 | 6333320000 | 153700 | 153800 | 153900 | 153600 | 159 |
| 470 | 20240712 | 113200 | 6308874600 | 153800 | 153600 | 153900 | 153600 | 535 |
| 471 | 20240712 | 113100 | 6226616900 | 153700 | 153600 | 153700 | 153600 | 40 |
| 472 | 20240712 | 113000 | 6220472500 | 153600 | 153700 | 153700 | 153600 | 86 |
| 473 | 20240712 | 112900 | 6207262800 | 153600 | 153600 | 153600 | 153600 | 22 |
| 474 | 20240712 | 112800 | 6203883600 | 153700 | 153600 | 153700 | 153600 | 92 |
| 475 | 20240712 | 112700 | 6189750900 | 153600 | 153600 | 153600 | 153600 | 32 |
| 476 | 20240712 | 112600 | 6184835700 | 153600 | 153700 | 153700 | 153600 | 65 |
| 477 | 20240712 | 112500 | 6174851400 | 153700 | 153600 | 153700 | 153600 | 38 |
| 478 | 20240712 | 112400 | 6169014400 | 153700 | 153600 | 153700 | 153500 | 182 |
| 479 | 20240712 | 112300 | 6141052800 | 153600 | 153600 | 153600 | 153500 | 156 |
| 480 | 20240712 | 112200 | 6117095400 | 153500 | 153600 | 153600 | 153500 | 208 |
| 481 | 20240712 | 112100 | 6085150300 | 153700 | 153600 | 153700 | 153600 | 132 |
| 482 | 20240712 | 112000 | 6064873700 | 153700 | 153700 | 153800 | 153600 | 131 |
| 483 | 20240712 | 111900 | 6044741400 | 153700 | 153700 | 153700 | 153700 | 49 |
| 484 | 20240712 | 111800 | 6037210100 | 153700 | 153800 | 153800 | 153700 | 109 |
| 485 | 20240712 | 111700 | 6020454000 | 153700 | 153700 | 153800 | 153700 | 111 |
| 486 | 20240712 | 111600 | 6003391800 | 153700 | 153500 | 153700 | 153500 | 396 |
| 487 | 20240712 | 111500 | 5942583800 | 153500 | 153500 | 153500 | 153400 | 69 |
| 488 | 20240712 | 111400 | 5931996100 | 153500 | 153400 | 153500 | 153400 | 82 |
| 489 | 20240712 | 111300 | 5919413300 | 153400 | 153400 | 153500 | 153400 | 109 |
| 490 | 20240712 | 111200 | 5902684900 | 153400 | 153500 | 153500 | 153400 | 28 |
| 491 | 20240712 | 111100 | 5898388900 | 153400 | 153500 | 153500 | 153400 | 59 |
| 492 | 20240712 | 111000 | 5889336000 | 153500 | 153500 | 153500 | 153400 | 50 |
| 493 | 20240712 | 110900 | 5881663800 | 153400 | 153500 | 153500 | 153400 | 131 |
| 494 | 20240712 | 110800 | 5861563500 | 153400 | 153400 | 153500 | 153400 | 87 |
| 495 | 20240712 | 110700 | 5848212000 | 153400 | 153400 | 153600 | 153400 | 66 |
| 496 | 20240712 | 110600 | 5838081300 | 153500 | 153500 | 153500 | 153400 | 124 |
| 497 | 20240712 | 110500 | 5819051400 | 153500 | 153500 | 153500 | 153400 | 161 |
| 498 | 20240712 | 110400 | 5794338900 | 153400 | 153400 | 153500 | 153400 | 71 |
| 499 | 20240712 | 110300 | 5783444700 | 153500 | 153500 | 153600 | 153400 | 66 |
| 500 | 20240712 | 110200 | 5773316700 | 153500 | 153500 | 153500 | 153400 | 61 |
| 501 | 20240712 | 110100 | 5763954700 | 153500 | 153500 | 153500 | 153400 | 46 |
| 502 | 20240712 | 110000 | 5756894900 | 153500 | 153500 | 153600 | 153400 | 129 |
| 503 | 20240712 | 105900 | 5737095000 | 153500 | 153600 | 153600 | 153500 | 277 |
| 504 | 20240712 | 105800 | 5694574000 | 153500 | 153600 | 153700 | 153500 | 55 |
| 505 | 20240712 | 105700 | 5686128900 | 153600 | 153600 | 153700 | 153600 | 231 |
| 506 | 20240712 | 105600 | 5650647100 | 153600 | 153700 | 153700 | 153600 | 209 |
| 507 | 20240712 | 105500 | 5618525400 | 153800 | 153500 | 153800 | 153500 | 1493 |
| 508 | 20240712 | 105400 | 5389237600 | 153400 | 153600 | 153600 | 153400 | 1861 |
| 509 | 20240712 | 105300 | 5103586400 | 153600 | 153600 | 153600 | 153600 | 118 |
| 510 | 20240712 | 105200 | 5085461600 | 153600 | 153600 | 153700 | 153600 | 742 |
| 511 | 20240712 | 105100 | 4971490200 | 153700 | 153700 | 153700 | 153600 | 112 |
| 512 | 20240712 | 105000 | 4954284100 | 153700 | 153700 | 153800 | 153600 | 382 |
| 513 | 20240712 | 104900 | 4895570200 | 153800 | 153700 | 153800 | 153700 | 26 |
| 514 | 20240712 | 104800 | 4891573000 | 153800 | 153700 | 153800 | 153700 | 71 |
| 515 | 20240712 | 104700 | 4880657600 | 153800 | 153800 | 153900 | 153700 | 96 |
| 516 | 20240712 | 104600 | 4865893300 | 153800 | 153900 | 153900 | 153700 | 83 |
| 517 | 20240712 | 104500 | 4853130600 | 153700 | 153800 | 153800 | 153700 | 136 |
| 518 | 20240712 | 104400 | 4832223500 | 153800 | 153700 | 153800 | 153700 | 75 |
| 519 | 20240712 | 104300 | 4820692700 | 153700 | 153700 | 153800 | 153600 | 135 |
| 520 | 20240712 | 104200 | 4799948700 | 153600 | 153700 | 153700 | 153600 | 87 |
| 521 | 20240712 | 104100 | 4786578800 | 153600 | 153800 | 153800 | 153600 | 134 |
| 522 | 20240712 | 104000 | 4765991100 | 153800 | 153600 | 153800 | 153600 | 393 |
| 523 | 20240712 | 103900 | 4705595100 | 153600 | 153600 | 153700 | 153600 | 55 |
| 524 | 20240712 | 103800 | 4697145900 | 153600 | 153600 | 153700 | 153600 | 114 |
| 525 | 20240712 | 103700 | 4679635400 | 153600 | 153700 | 153800 | 153600 | 244 |
| 526 | 20240712 | 103600 | 4642131200 | 153700 | 153700 | 153800 | 153600 | 208 |
| 527 | 20240712 | 103500 | 4610161600 | 153800 | 153800 | 153800 | 153700 | 236 |
| 528 | 20240712 | 103400 | 4573875000 | 153800 | 153800 | 153800 | 153800 | 49 |
| 529 | 20240712 | 103300 | 4566338800 | 153800 | 153800 | 153900 | 153700 | 286 |
| 530 | 20240712 | 103200 | 4522355700 | 153700 | 153800 | 153800 | 153700 | 80 |
| 531 | 20240712 | 103100 | 4510056400 | 153700 | 153800 | 153800 | 153700 | 81 |
| 532 | 20240712 | 103000 | 4497603700 | 153700 | 153800 | 153800 | 153700 | 188 |
| 533 | 20240712 | 102900 | 4468707800 | 153800 | 153700 | 153800 | 153700 | 65 |
| 534 | 20240712 | 102800 | 4458713000 | 153700 | 153700 | 153700 | 153700 | 143 |
| 535 | 20240712 | 102700 | 4436733900 | 153700 | 153700 | 153800 | 153700 | 486 |
| 536 | 20240712 | 102600 | 4362031000 | 153700 | 153800 | 153900 | 153700 | 200 |
| 537 | 20240712 | 102500 | 4331277500 | 153700 | 153800 | 153800 | 153700 | 142 |
| 538 | 20240712 | 102400 | 4309439100 | 153800 | 153900 | 154000 | 153800 | 212 |
| 539 | 20240712 | 102300 | 4276817000 | 153900 | 154100 | 154100 | 153900 | 60 |
| 540 | 20240712 | 102200 | 4267579900 | 154000 | 154200 | 154200 | 154000 | 27 |
| 541 | 20240712 | 102100 | 4263419900 | 154200 | 154000 | 154200 | 154000 | 51 |
| 542 | 20240712 | 102000 | 4255564500 | 154000 | 154200 | 154300 | 154000 | 245 |
| 543 | 20240712 | 101900 | 4217789000 | 154300 | 154300 | 154300 | 154300 | 54 |
| 544 | 20240712 | 101800 | 4209456800 | 154300 | 154500 | 154500 | 154300 | 95 |
| 545 | 20240712 | 101700 | 4194785900 | 154500 | 154000 | 154500 | 154000 | 845 |
| 546 | 20240712 | 101600 | 4064437900 | 154000 | 153800 | 154100 | 153800 | 702 |
| 547 | 20240712 | 101500 | 3956348900 | 153800 | 153800 | 153800 | 153800 | 36 |
| 548 | 20240712 | 101400 | 3950812100 | 153800 | 153800 | 153800 | 153800 | 133 |
| 549 | 20240712 | 101300 | 3930356700 | 153700 | 153800 | 153800 | 153700 | 83 |
| 550 | 20240712 | 101200 | 3917592800 | 153800 | 153900 | 153900 | 153800 | 27 |
| 551 | 20240712 | 101100 | 3913439100 | 153800 | 153800 | 153900 | 153800 | 67 |
| 552 | 20240712 | 101000 | 3903134200 | 153800 | 153800 | 153900 | 153800 | 191 |
| 553 | 20240712 | 100900 | 3873758200 | 153800 | 153700 | 153800 | 153700 | 217 |
| 554 | 20240712 | 100800 | 3840385100 | 153700 | 153700 | 153800 | 153700 | 60 |
| 555 | 20240712 | 100700 | 3831159300 | 153800 | 153800 | 153900 | 153800 | 147 |
| 556 | 20240712 | 100600 | 3808550100 | 153900 | 153800 | 153900 | 153700 | 237 |
| 557 | 20240712 | 100500 | 3772101700 | 153800 | 153700 | 153800 | 153700 | 73 |
| 558 | 20240712 | 100400 | 3760877500 | 153700 | 153800 | 153900 | 153700 | 232 |
| 559 | 20240712 | 100300 | 3725201500 | 153900 | 153900 | 153900 | 153800 | 71 |
| 560 | 20240712 | 100200 | 3714281200 | 153800 | 153900 | 154000 | 153800 | 181 |
| 561 | 20240712 | 100100 | 3686418500 | 153900 | 153800 | 153900 | 153700 | 478 |
| 562 | 20240712 | 100000 | 3612919900 | 153900 | 153800 | 153900 | 153800 | 146 |
| 563 | 20240712 | 095900 | 3590461400 | 153800 | 153900 | 153900 | 153800 | 38 |
| 564 | 20240712 | 095800 | 3584616500 | 153900 | 153800 | 153900 | 153800 | 428 |
| 565 | 20240712 | 095700 | 3518759700 | 153800 | 153800 | 153900 | 153700 | 458 |
| 566 | 20240712 | 095600 | 3448313700 | 153900 | 153900 | 153900 | 153800 | 108 |
| 567 | 20240712 | 095500 | 3431702700 | 153800 | 153900 | 153900 | 153800 | 47 |
| 568 | 20240712 | 095400 | 3424470400 | 153800 | 153900 | 154000 | 153800 | 75 |
| 569 | 20240712 | 095300 | 3412929200 | 153900 | 153900 | 154000 | 153800 | 244 |
| 570 | 20240712 | 095200 | 3375383600 | 154000 | 154000 | 154100 | 154000 | 748 |
| 571 | 20240712 | 095100 | 3260191500 | 154100 | 154000 | 154100 | 153900 | 115 |
| 572 | 20240712 | 095000 | 3242482100 | 154000 | 153900 | 154000 | 153800 | 272 |
| 573 | 20240712 | 094900 | 3200608500 | 153900 | 153900 | 154000 | 153900 | 193 |
| 574 | 20240712 | 094800 | 3170905700 | 154000 | 154000 | 154100 | 153900 | 73 |
| 575 | 20240712 | 094700 | 3159666700 | 154100 | 154100 | 154200 | 154000 | 48 |
| 576 | 20240712 | 094600 | 3152271000 | 154100 | 154200 | 154200 | 154100 | 150 |
| 577 | 20240712 | 094500 | 3129155700 | 154100 | 154200 | 154200 | 154100 | 150 |
| 578 | 20240712 | 094400 | 3106033000 | 154200 | 153900 | 154200 | 153800 | 519 |
| 579 | 20240712 | 094300 | 3026103100 | 153800 | 153800 | 153800 | 153700 | 305 |
| 580 | 20240712 | 094200 | 2979198100 | 153700 | 153800 | 153800 | 153700 | 134 |
| 581 | 20240712 | 094100 | 2958600800 | 153800 | 153900 | 154000 | 153800 | 121 |
| 582 | 20240712 | 094000 | 2939983200 | 153900 | 153900 | 154000 | 153900 | 28 |
| 583 | 20240712 | 093900 | 2935673500 | 154000 | 154000 | 154100 | 154000 | 41 |
| 584 | 20240712 | 093800 | 2929359200 | 154100 | 154000 | 154200 | 154000 | 154 |
| 585 | 20240712 | 093700 | 2905629100 | 154000 | 154000 | 154000 | 153900 | 101 |
| 586 | 20240712 | 093600 | 2890075300 | 154100 | 154000 | 154100 | 153900 | 362 |
| 587 | 20240712 | 093500 | 2834341400 | 154000 | 154200 | 154300 | 154000 | 140 |
| 588 | 20240712 | 093400 | 2812764400 | 154300 | 154100 | 154300 | 154100 | 243 |
| 589 | 20240712 | 093300 | 2775285700 | 154100 | 154000 | 154100 | 154000 | 416 |
| 590 | 20240712 | 093200 | 2711206600 | 154000 | 153800 | 154000 | 153700 | 618 |
| 591 | 20240712 | 093100 | 2616118100 | 153800 | 153800 | 153800 | 153700 | 50 |
| 592 | 20240712 | 093000 | 2608428300 | 153800 | 153800 | 153900 | 153800 | 106 |
| 593 | 20240712 | 092900 | 2592125400 | 153800 | 153600 | 153800 | 153600 | 89 |
| 594 | 20240712 | 092800 | 2578440400 | 153400 | 153800 | 153900 | 153400 | 388 |
| 595 | 20240712 | 092700 | 2518803300 | 153800 | 153600 | 153800 | 153500 | 299 |
| 596 | 20240712 | 092600 | 2472869700 | 153600 | 153600 | 153600 | 153300 | 841 |
| 597 | 20240712 | 092500 | 2343871400 | 153700 | 153600 | 153700 | 153500 | 661 |
| 598 | 20240712 | 092400 | 2242381400 | 153700 | 153800 | 153900 | 153700 | 89 |
| 599 | 20240712 | 092300 | 2228699800 | 153800 | 154000 | 154000 | 153800 | 105 |
| 600 | 20240712 | 092200 | 2212549500 | 154000 | 153600 | 154000 | 153500 | 346 |
| 601 | 20240712 | 092100 | 2159383700 | 153700 | 153700 | 153900 | 153500 | 353 |
| 602 | 20240712 | 092000 | 2105140600 | 153800 | 154000 | 154000 | 153700 | 259 |
| 603 | 20240712 | 091900 | 2065299200 | 153900 | 153700 | 154000 | 153700 | 460 |
| 604 | 20240712 | 091800 | 1994512300 | 153700 | 153500 | 153700 | 153500 | 773 |
| 605 | 20240712 | 091700 | 1875776100 | 153600 | 153200 | 153600 | 153100 | 571 |
| 606 | 20240712 | 091600 | 1788137900 | 153100 | 153400 | 153500 | 153100 | 1606 |
| 607 | 20240712 | 091500 | 1541951200 | 153500 | 153600 | 153700 | 153400 | 1269 |
| 608 | 20240712 | 091400 | 1347157300 | 153700 | 153700 | 153800 | 153600 | 360 |
| 609 | 20240712 | 091300 | 1291824000 | 153700 | 153800 | 153900 | 153600 | 600 |
| 610 | 20240712 | 091200 | 1199599900 | 153800 | 153900 | 153900 | 153700 | 511 |
| 611 | 20240712 | 091100 | 1120986200 | 153900 | 154000 | 154100 | 153900 | 387 |
| 612 | 20240712 | 091000 | 1061387100 | 154000 | 154000 | 154100 | 153800 | 406 |
| 613 | 20240712 | 090900 | 998848700 | 154000 | 154000 | 154000 | 153700 | 698 |
| 614 | 20240712 | 090800 | 891475800 | 153900 | 153900 | 154000 | 153800 | 375 |
| 615 | 20240712 | 090700 | 833765600 | 154000 | 153900 | 154000 | 153800 | 680 |
| 616 | 20240712 | 090600 | 729111900 | 153900 | 153900 | 153900 | 153800 | 353 |
| 617 | 20240712 | 090500 | 674800300 | 153900 | 153900 | 154100 | 153900 | 415 |
| 618 | 20240712 | 090400 | 610915000 | 153900 | 154100 | 154100 | 153800 | 761 |
| 619 | 20240712 | 090300 | 493726900 | 154100 | 154100 | 154200 | 154000 | 301 |
| 620 | 20240712 | 090200 | 447339100 | 154100 | 153900 | 154200 | 153900 | 539 |
| 621 | 20240712 | 090100 | 364289100 | 153900 | 153400 | 154000 | 153400 | 452 |
| 622 | 20240712 | 090000 | 294844300 | 153400 | 154400 | 154400 | 153400 | 1591 |