37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 37746 |
| 3 | 20240712 | 192000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 4 | 20240712 | 191900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 5 | 20240712 | 191800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 6 | 20240712 | 191700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 7 | 20240712 | 191600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 8 | 20240712 | 191500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 9 | 20240712 | 191400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 10 | 20240712 | 191300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 11 | 20240712 | 191200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 12 | 20240712 | 191100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 13 | 20240712 | 191000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 14 | 20240712 | 190900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 15 | 20240712 | 190800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 16 | 20240712 | 190700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 17 | 20240712 | 190600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 18 | 20240712 | 190500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 19 | 20240712 | 190400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 20 | 20240712 | 190300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 21 | 20240712 | 190200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 22 | 20240712 | 190100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 23 | 20240712 | 190000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 24 | 20240712 | 185900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 25 | 20240712 | 185800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 26 | 20240712 | 185700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 27 | 20240712 | 185600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 28 | 20240712 | 185500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 29 | 20240712 | 185400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 30 | 20240712 | 185300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 31 | 20240712 | 185200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 32 | 20240712 | 185100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 37746 |
| 33 | 20240712 | 185000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 34 | 20240712 | 184900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 35 | 20240712 | 184800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 36 | 20240712 | 184700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 37 | 20240712 | 184600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 38 | 20240712 | 184500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 39 | 20240712 | 184400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 40 | 20240712 | 184300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 41 | 20240712 | 184200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 42 | 20240712 | 184100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 43 | 20240712 | 184000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 44 | 20240712 | 183900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 45 | 20240712 | 183800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 46 | 20240712 | 183700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 47 | 20240712 | 183600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 48 | 20240712 | 183500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 49 | 20240712 | 183400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 50 | 20240712 | 183300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 51 | 20240712 | 183200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 52 | 20240712 | 183100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 53 | 20240712 | 183000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 54 | 20240712 | 182900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 55 | 20240712 | 182800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 56 | 20240712 | 182700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 57 | 20240712 | 182600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 58 | 20240712 | 182500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 59 | 20240712 | 182400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 60 | 20240712 | 182300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 61 | 20240712 | 182200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 62 | 20240712 | 182100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 37746 |
| 63 | 20240712 | 182000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 64 | 20240712 | 181900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 65 | 20240712 | 181800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 66 | 20240712 | 181700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 67 | 20240712 | 181600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 68 | 20240712 | 181500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 69 | 20240712 | 181400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 70 | 20240712 | 181300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 71 | 20240712 | 181200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 72 | 20240712 | 181100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 73 | 20240712 | 181000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 74 | 20240712 | 180900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 75 | 20240712 | 180800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 76 | 20240712 | 180700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 77 | 20240712 | 180600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 78 | 20240712 | 180500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 79 | 20240712 | 180400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 80 | 20240712 | 180300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 81 | 20240712 | 180200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 82 | 20240712 | 180100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 83 | 20240712 | 180000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 84 | 20240712 | 175900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 85 | 20240712 | 175800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 86 | 20240712 | 175700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 87 | 20240712 | 175600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 88 | 20240712 | 175500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 89 | 20240712 | 175400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 90 | 20240712 | 175300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 91 | 20240712 | 175200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 92 | 20240712 | 175100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 37746 |
| 93 | 20240712 | 175000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 94 | 20240712 | 174900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 95 | 20240712 | 174800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 96 | 20240712 | 174700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 97 | 20240712 | 174600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 98 | 20240712 | 174500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 99 | 20240712 | 174400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 100 | 20240712 | 174300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 101 | 20240712 | 174200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 102 | 20240712 | 174100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 103 | 20240712 | 174000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 104 | 20240712 | 173900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 105 | 20240712 | 173800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 106 | 20240712 | 173700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 107 | 20240712 | 173600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 108 | 20240712 | 173500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 109 | 20240712 | 173400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 110 | 20240712 | 173300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 111 | 20240712 | 173200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 112 | 20240712 | 173100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 113 | 20240712 | 173000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 114 | 20240712 | 172900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 115 | 20240712 | 172800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 116 | 20240712 | 172700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 117 | 20240712 | 172600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 118 | 20240712 | 172500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 119 | 20240712 | 172400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 120 | 20240712 | 172300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 121 | 20240712 | 172200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 122 | 20240712 | 172100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 37746 |
| 123 | 20240712 | 172000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 124 | 20240712 | 171900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 125 | 20240712 | 171800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 126 | 20240712 | 171700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 127 | 20240712 | 171600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 128 | 20240712 | 171500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 129 | 20240712 | 171400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 130 | 20240712 | 171300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 131 | 20240712 | 171200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 132 | 20240712 | 171100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 133 | 20240712 | 171000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 134 | 20240712 | 170900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 135 | 20240712 | 170800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 136 | 20240712 | 170700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 137 | 20240712 | 170600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 138 | 20240712 | 170500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 139 | 20240712 | 170400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 140 | 20240712 | 170300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 141 | 20240712 | 170200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 142 | 20240712 | 170100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 143 | 20240712 | 170000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 144 | 20240712 | 165900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 145 | 20240712 | 165800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 146 | 20240712 | 165700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 147 | 20240712 | 165600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 148 | 20240712 | 165500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 149 | 20240712 | 165400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 150 | 20240712 | 165300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 151 | 20240712 | 165200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 152 | 20240712 | 165100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 37746 |
| 153 | 20240712 | 165000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 154 | 20240712 | 164900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 155 | 20240712 | 164800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 156 | 20240712 | 164700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 157 | 20240712 | 164600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 158 | 20240712 | 164500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 159 | 20240712 | 164400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 160 | 20240712 | 164300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 161 | 20240712 | 164200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 162 | 20240712 | 164100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 163 | 20240712 | 164000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 164 | 20240712 | 163900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 165 | 20240712 | 163800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 166 | 20240712 | 163700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 167 | 20240712 | 163600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 168 | 20240712 | 163500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 169 | 20240712 | 163400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 170 | 20240712 | 163300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 171 | 20240712 | 163200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 172 | 20240712 | 163100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 173 | 20240712 | 163000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 174 | 20240712 | 162900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 175 | 20240712 | 162800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 176 | 20240712 | 162700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 177 | 20240712 | 162600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 178 | 20240712 | 162500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 179 | 20240712 | 162400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 180 | 20240712 | 162300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 181 | 20240712 | 162200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 182 | 20240712 | 162100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 37746 |
| 183 | 20240712 | 162000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 184 | 20240712 | 161900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 185 | 20240712 | 161800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 186 | 20240712 | 161700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 187 | 20240712 | 161600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 188 | 20240712 | 161500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 189 | 20240712 | 161400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 190 | 20240712 | 161300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 191 | 20240712 | 161200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 192 | 20240712 | 161100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 193 | 20240712 | 161000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 194 | 20240712 | 160900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 195 | 20240712 | 160800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 196 | 20240712 | 160700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 197 | 20240712 | 160600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 198 | 20240712 | 160500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 199 | 20240712 | 160400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 200 | 20240712 | 160300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 201 | 20240712 | 160200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 202 | 20240712 | 160100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 203 | 20240712 | 160000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 204 | 20240712 | 155900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 205 | 20240712 | 155800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 206 | 20240712 | 155700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 207 | 20240712 | 155600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 208 | 20240712 | 155500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 209 | 20240712 | 155400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 210 | 20240712 | 155300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 211 | 20240712 | 155200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 212 | 20240712 | 155100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 37746 |
| 213 | 20240712 | 155000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 214 | 20240712 | 154900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 215 | 20240712 | 154800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 216 | 20240712 | 154700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 217 | 20240712 | 154600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 218 | 20240712 | 154500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 219 | 20240712 | 154400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 220 | 20240712 | 154300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 221 | 20240712 | 154200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 222 | 20240712 | 154100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 223 | 20240712 | 154000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 224 | 20240712 | 153900 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 225 | 20240712 | 153800 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 226 | 20240712 | 153700 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 227 | 20240712 | 153600 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 228 | 20240712 | 153500 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 229 | 20240712 | 153400 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 230 | 20240712 | 153300 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 231 | 20240712 | 153200 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 232 | 20240712 | 153100 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 0 |
| 233 | 20240712 | 153000 | 245808292500 | 174800 | 174800 | 174800 | 174800 | 37746 |
| 234 | 20240712 | 152900 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 235 | 20240712 | 152800 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 236 | 20240712 | 152700 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 237 | 20240712 | 152600 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 238 | 20240712 | 152500 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 239 | 20240712 | 152400 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 240 | 20240712 | 152300 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 241 | 20240712 | 152200 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 242 | 20240712 | 152100 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 243 | 20240712 | 152000 | 239210291700 | 174700 | 174700 | 174700 | 174700 | 0 |
| 244 | 20240712 | 151900 | 239210291700 | 174700 | 174800 | 174800 | 174500 | 5452 |
| 245 | 20240712 | 151800 | 238258227700 | 174700 | 174800 | 174800 | 174500 | 6286 |
| 246 | 20240712 | 151700 | 237160703700 | 174800 | 174900 | 174900 | 174700 | 2123 |
| 247 | 20240712 | 151600 | 236789571100 | 174800 | 174700 | 174900 | 174700 | 1529 |
| 248 | 20240712 | 151500 | 236522381900 | 174700 | 174600 | 174800 | 174500 | 4696 |
| 249 | 20240712 | 151400 | 235702333000 | 174600 | 174800 | 174800 | 174500 | 1417 |
| 250 | 20240712 | 151300 | 235454887300 | 174700 | 174600 | 174700 | 174600 | 2466 |
| 251 | 20240712 | 151200 | 235024241800 | 174600 | 174700 | 174800 | 174600 | 1545 |
| 252 | 20240712 | 151100 | 234754377100 | 174600 | 174900 | 174900 | 174600 | 2198 |
| 253 | 20240712 | 151000 | 234370235900 | 174800 | 174800 | 174900 | 174800 | 790 |
| 254 | 20240712 | 150900 | 234232120000 | 174800 | 175000 | 175000 | 174800 | 1358 |
| 255 | 20240712 | 150800 | 233994699400 | 174900 | 175100 | 175100 | 174900 | 1551 |
| 256 | 20240712 | 150700 | 233723350600 | 175100 | 175100 | 175100 | 174800 | 2082 |
| 257 | 20240712 | 150600 | 233359041200 | 175000 | 175300 | 175300 | 175000 | 2236 |
| 258 | 20240712 | 150500 | 232967552000 | 175200 | 175000 | 175300 | 175000 | 1421 |
| 259 | 20240712 | 150400 | 232718692700 | 175100 | 175300 | 175300 | 175000 | 2154 |
| 260 | 20240712 | 150300 | 232341350200 | 175200 | 175100 | 175200 | 175000 | 1924 |
| 261 | 20240712 | 150200 | 232004352900 | 175000 | 175000 | 175100 | 174900 | 2793 |
| 262 | 20240712 | 150100 | 231515617700 | 174900 | 175100 | 175100 | 174800 | 2431 |
| 263 | 20240712 | 150000 | 231090335200 | 175000 | 174700 | 175100 | 174600 | 4147 |
| 264 | 20240712 | 145900 | 230365165900 | 174600 | 174700 | 174800 | 174600 | 1541 |
| 265 | 20240712 | 145800 | 230095960100 | 174600 | 174700 | 174700 | 174500 | 1631 |
| 266 | 20240712 | 145700 | 229811174400 | 174600 | 174800 | 174900 | 174600 | 1836 |
| 267 | 20240712 | 145600 | 229490304500 | 174800 | 175100 | 175100 | 174800 | 3586 |
| 268 | 20240712 | 145500 | 228862982800 | 175000 | 175000 | 175100 | 174900 | 2845 |
| 269 | 20240712 | 145400 | 228365125800 | 175000 | 174900 | 175000 | 174800 | 2143 |
| 270 | 20240712 | 145300 | 227990299800 | 174800 | 174900 | 174900 | 174800 | 754 |
| 271 | 20240712 | 145200 | 227858469200 | 174900 | 174900 | 174900 | 174800 | 448 |
| 272 | 20240712 | 145100 | 227780147900 | 174800 | 174700 | 174900 | 174700 | 2155 |
| 273 | 20240712 | 145000 | 227403505500 | 174800 | 174600 | 174800 | 174600 | 1093 |
| 274 | 20240712 | 144900 | 227212581000 | 174700 | 174600 | 174700 | 174500 | 1630 |
| 275 | 20240712 | 144800 | 226928033100 | 174500 | 174600 | 174600 | 174500 | 944 |
| 276 | 20240712 | 144700 | 226763278900 | 174600 | 174600 | 174600 | 174500 | 468 |
| 277 | 20240712 | 144600 | 226681590100 | 174500 | 174500 | 174700 | 174400 | 1589 |
| 278 | 20240712 | 144500 | 226404222100 | 174400 | 174500 | 174700 | 174400 | 2706 |
| 279 | 20240712 | 144400 | 225931903400 | 174500 | 174500 | 174500 | 174400 | 796 |
| 280 | 20240712 | 144300 | 225793036800 | 174400 | 174500 | 174500 | 174400 | 1352 |
| 281 | 20240712 | 144200 | 225557221200 | 174400 | 174500 | 174500 | 174400 | 1537 |
| 282 | 20240712 | 144100 | 225289104300 | 174500 | 174500 | 174500 | 174400 | 971 |
| 283 | 20240712 | 144000 | 225119751400 | 174500 | 174400 | 174500 | 174300 | 1841 |
| 284 | 20240712 | 143900 | 224798693300 | 174500 | 174500 | 174500 | 174300 | 1911 |
| 285 | 20240712 | 143800 | 224465419300 | 174400 | 174500 | 174500 | 174300 | 669 |
| 286 | 20240712 | 143700 | 224348755200 | 174500 | 174500 | 174700 | 174300 | 1594 |
| 287 | 20240712 | 143600 | 224070714500 | 174500 | 174400 | 174700 | 174400 | 3150 |
| 288 | 20240712 | 143500 | 223521041800 | 174500 | 174800 | 174800 | 174400 | 1177 |
| 289 | 20240712 | 143400 | 223315613000 | 174700 | 174700 | 174800 | 174700 | 1365 |
| 290 | 20240712 | 143300 | 223077090200 | 174800 | 174800 | 174800 | 174700 | 734 |
| 291 | 20240712 | 143200 | 222948830400 | 174700 | 174800 | 174800 | 174700 | 522 |
| 292 | 20240712 | 143100 | 222857618300 | 174700 | 174500 | 174800 | 174400 | 2552 |
| 293 | 20240712 | 143000 | 222411900200 | 174400 | 174400 | 174500 | 174400 | 738 |
| 294 | 20240712 | 142900 | 222283158500 | 174400 | 174300 | 174600 | 174300 | 2590 |
| 295 | 20240712 | 142800 | 221831287300 | 174200 | 174400 | 174400 | 174200 | 2227 |
| 296 | 20240712 | 142700 | 221443199800 | 174300 | 174300 | 174600 | 174200 | 2493 |
| 297 | 20240712 | 142600 | 221008586100 | 174300 | 174100 | 174300 | 174100 | 1196 |
| 298 | 20240712 | 142500 | 220800222600 | 174200 | 174100 | 174200 | 174000 | 7456 |
| 299 | 20240712 | 142400 | 219502068400 | 174000 | 174100 | 174100 | 174000 | 1795 |
| 300 | 20240712 | 142300 | 219189708200 | 174000 | 174100 | 174100 | 174000 | 1149 |
| 301 | 20240712 | 142200 | 218989741200 | 174000 | 174000 | 174100 | 174000 | 2234 |
| 302 | 20240712 | 142100 | 218600879100 | 174100 | 174100 | 174100 | 174000 | 3013 |
| 303 | 20240712 | 142000 | 218076549600 | 174000 | 174200 | 174200 | 174000 | 5143 |
| 304 | 20240712 | 141900 | 217181172100 | 174100 | 174100 | 174200 | 174100 | 982 |
| 305 | 20240712 | 141800 | 217010185000 | 174100 | 174300 | 174300 | 174100 | 2689 |
| 306 | 20240712 | 141700 | 216541867100 | 174200 | 174300 | 174300 | 174200 | 1258 |
| 307 | 20240712 | 141600 | 216322714600 | 174200 | 174400 | 174400 | 174200 | 3279 |
| 308 | 20240712 | 141500 | 215751330900 | 174400 | 174500 | 174500 | 174300 | 2577 |
| 309 | 20240712 | 141400 | 215301967800 | 174500 | 174600 | 174600 | 174400 | 1264 |
| 310 | 20240712 | 141300 | 215081409700 | 174500 | 174600 | 174600 | 174400 | 1294 |
| 311 | 20240712 | 141200 | 214855603800 | 174500 | 174600 | 174600 | 174500 | 1631 |
| 312 | 20240712 | 141100 | 214570959200 | 174500 | 174700 | 174700 | 174500 | 2448 |
| 313 | 20240712 | 141000 | 214143688000 | 174600 | 174800 | 174800 | 174600 | 1539 |
| 314 | 20240712 | 140900 | 213874862800 | 174700 | 174700 | 174800 | 174600 | 1042 |
| 315 | 20240712 | 140800 | 213692854000 | 174700 | 174700 | 174700 | 174600 | 1585 |
| 316 | 20240712 | 140700 | 213416020200 | 174600 | 174600 | 174700 | 174500 | 1331 |
| 317 | 20240712 | 140600 | 213183628400 | 174500 | 174700 | 174700 | 174400 | 1584 |
| 318 | 20240712 | 140500 | 212907159500 | 174600 | 174700 | 174700 | 174600 | 670 |
| 319 | 20240712 | 140400 | 212790164600 | 174600 | 174700 | 174700 | 174600 | 644 |
| 320 | 20240712 | 140300 | 212677689900 | 174600 | 174600 | 174700 | 174600 | 1090 |
| 321 | 20240712 | 140200 | 212487362800 | 174600 | 174600 | 174700 | 174500 | 1354 |
| 322 | 20240712 | 140100 | 212250953000 | 174500 | 174600 | 174600 | 174500 | 603 |
| 323 | 20240712 | 140000 | 212145707000 | 174500 | 174500 | 174600 | 174500 | 1447 |
| 324 | 20240712 | 135900 | 211893095100 | 174500 | 174500 | 174800 | 174400 | 1926 |
| 325 | 20240712 | 135800 | 211556886700 | 174400 | 174500 | 174500 | 174400 | 552 |
| 326 | 20240712 | 135700 | 211460596900 | 174400 | 174300 | 174500 | 174300 | 2276 |
| 327 | 20240712 | 135600 | 211063708700 | 174300 | 174300 | 174400 | 174200 | 1051 |
| 328 | 20240712 | 135500 | 210880493500 | 174400 | 174400 | 174400 | 174200 | 1051 |
| 329 | 20240712 | 135400 | 210697285400 | 174400 | 174300 | 174400 | 174300 | 1123 |
| 330 | 20240712 | 135300 | 210501524900 | 174400 | 174600 | 174600 | 174300 | 860 |
| 331 | 20240712 | 135200 | 210351525100 | 174500 | 174600 | 174600 | 174400 | 1559 |
| 332 | 20240712 | 135100 | 210079469300 | 174600 | 174500 | 174600 | 174400 | 943 |
| 333 | 20240712 | 135000 | 209914950800 | 174500 | 174200 | 174800 | 174200 | 9140 |
| 334 | 20240712 | 134900 | 208321108500 | 174200 | 174300 | 174300 | 174200 | 2556 |
| 335 | 20240712 | 134800 | 207875824400 | 174200 | 174400 | 174400 | 174200 | 3962 |
| 336 | 20240712 | 134700 | 207185284600 | 174300 | 174400 | 174400 | 174300 | 1591 |
| 337 | 20240712 | 134600 | 206907922900 | 174400 | 174400 | 174400 | 174300 | 1980 |
| 338 | 20240712 | 134500 | 206562748200 | 174300 | 174400 | 174400 | 174300 | 712 |
| 339 | 20240712 | 134400 | 206438618600 | 174300 | 174400 | 174400 | 174300 | 938 |
| 340 | 20240712 | 134300 | 206275056900 | 174300 | 174400 | 174500 | 174300 | 2091 |
| 341 | 20240712 | 134200 | 205910426500 | 174400 | 174600 | 174600 | 174400 | 2867 |
| 342 | 20240712 | 134100 | 205410154000 | 174500 | 174600 | 174600 | 174500 | 734 |
| 343 | 20240712 | 134000 | 205282033700 | 174600 | 174600 | 174600 | 174500 | 1388 |
| 344 | 20240712 | 133900 | 205039732800 | 174500 | 174700 | 174700 | 174500 | 579 |
| 345 | 20240712 | 133800 | 204938649300 | 174600 | 174500 | 174700 | 174400 | 2440 |
| 346 | 20240712 | 133700 | 204512761000 | 174400 | 174500 | 174500 | 174300 | 2432 |
| 347 | 20240712 | 133600 | 204088665900 | 174400 | 174500 | 174500 | 174400 | 1162 |
| 348 | 20240712 | 133500 | 203885984300 | 174500 | 174600 | 174600 | 174400 | 1506 |
| 349 | 20240712 | 133400 | 203623202600 | 174500 | 174600 | 174600 | 174500 | 1091 |
| 350 | 20240712 | 133300 | 203432781300 | 174600 | 174700 | 174700 | 174500 | 1081 |
| 351 | 20240712 | 133200 | 203244023400 | 174600 | 174600 | 174700 | 174500 | 1253 |
| 352 | 20240712 | 133100 | 203025273300 | 174600 | 174600 | 174600 | 174500 | 658 |
| 353 | 20240712 | 133000 | 202910427000 | 174600 | 174400 | 174600 | 174400 | 4575 |
| 354 | 20240712 | 132900 | 202112278900 | 174400 | 174500 | 174500 | 174400 | 1828 |
| 355 | 20240712 | 132800 | 201793446900 | 174400 | 174500 | 174500 | 174400 | 1210 |
| 356 | 20240712 | 132700 | 201582390000 | 174500 | 174600 | 174600 | 174400 | 3299 |
| 357 | 20240712 | 132600 | 201006822500 | 174600 | 174600 | 174700 | 174500 | 1831 |
| 358 | 20240712 | 132500 | 200687168600 | 174700 | 174800 | 174800 | 174600 | 4875 |
| 359 | 20240712 | 132400 | 199835884400 | 174800 | 174800 | 174800 | 174600 | 1601 |
| 360 | 20240712 | 132300 | 199556185200 | 174700 | 174900 | 174900 | 174700 | 883 |
| 361 | 20240712 | 132200 | 199401879500 | 174800 | 175000 | 175000 | 174800 | 1565 |
| 362 | 20240712 | 132100 | 199128255800 | 174900 | 175000 | 175000 | 174900 | 1737 |
| 363 | 20240712 | 132000 | 198824412700 | 175000 | 175000 | 175000 | 174900 | 437 |
| 364 | 20240712 | 131900 | 198747954700 | 174900 | 175000 | 175000 | 174900 | 617 |
| 365 | 20240712 | 131800 | 198640010200 | 174900 | 175000 | 175000 | 174900 | 721 |
| 366 | 20240712 | 131700 | 198513868900 | 175000 | 174800 | 175000 | 174800 | 872 |
| 367 | 20240712 | 131600 | 198361376800 | 174900 | 175400 | 175400 | 174700 | 4827 |
| 368 | 20240712 | 131500 | 197516781500 | 175300 | 175600 | 175600 | 175300 | 1854 |
| 369 | 20240712 | 131400 | 197191541900 | 175500 | 175600 | 175600 | 175500 | 908 |
| 370 | 20240712 | 131300 | 197032112000 | 175600 | 175600 | 175600 | 175500 | 1302 |
| 371 | 20240712 | 131200 | 196803545700 | 175500 | 175400 | 175600 | 175300 | 2099 |
| 372 | 20240712 | 131100 | 196435265400 | 175500 | 175600 | 175700 | 175400 | 2048 |
| 373 | 20240712 | 131000 | 196075772200 | 175500 | 175300 | 175600 | 175200 | 2071 |
| 374 | 20240712 | 130900 | 195712500400 | 175300 | 175200 | 175300 | 175100 | 973 |
| 375 | 20240712 | 130800 | 195542007700 | 175200 | 175200 | 175200 | 175100 | 912 |
| 376 | 20240712 | 130700 | 195382254300 | 175200 | 175200 | 175200 | 175000 | 1276 |
| 377 | 20240712 | 130600 | 195158817300 | 175100 | 175000 | 175300 | 174800 | 2532 |
| 378 | 20240712 | 130500 | 194715676200 | 175000 | 174700 | 175000 | 174600 | 4787 |
| 379 | 20240712 | 130400 | 193879187400 | 174600 | 174800 | 174800 | 174600 | 1845 |
| 380 | 20240712 | 130300 | 193556968500 | 174700 | 175000 | 175000 | 174700 | 863 |
| 381 | 20240712 | 130200 | 193406099900 | 175000 | 175100 | 175100 | 174800 | 2512 |
| 382 | 20240712 | 130100 | 192966753400 | 175000 | 175000 | 175100 | 175000 | 1042 |
| 383 | 20240712 | 130000 | 192784326400 | 175000 | 174700 | 175100 | 174600 | 3328 |
| 384 | 20240712 | 125900 | 192202390400 | 174600 | 174400 | 174700 | 174200 | 2917 |
| 385 | 20240712 | 125800 | 191693722900 | 174200 | 174700 | 174700 | 174200 | 11031 |
| 386 | 20240712 | 125700 | 189769791200 | 174700 | 174700 | 174700 | 174600 | 1171 |
| 387 | 20240712 | 125600 | 189565260500 | 174600 | 174700 | 174700 | 174600 | 1108 |
| 388 | 20240712 | 125500 | 189371773100 | 174700 | 174400 | 174700 | 174300 | 3227 |
| 389 | 20240712 | 125400 | 188808983900 | 174400 | 174700 | 174700 | 174300 | 4266 |
| 390 | 20240712 | 125300 | 188064851100 | 174600 | 174600 | 174900 | 174400 | 4768 |
| 391 | 20240712 | 125200 | 187232101200 | 174500 | 175400 | 175400 | 174200 | 25655 |
| 392 | 20240712 | 125100 | 182746471400 | 175400 | 175500 | 175500 | 175200 | 4798 |
| 393 | 20240712 | 125000 | 181905138800 | 175400 | 176000 | 176100 | 175300 | 30633 |
| 394 | 20240712 | 124900 | 176520556600 | 176000 | 176000 | 176100 | 176000 | 1299 |
| 395 | 20240712 | 124800 | 176291910400 | 176000 | 176100 | 176100 | 176000 | 1296 |
| 396 | 20240712 | 124700 | 176063777900 | 176000 | 176100 | 176200 | 176000 | 10528 |
| 397 | 20240712 | 124600 | 174209777400 | 176100 | 176300 | 176300 | 176100 | 4041 |
| 398 | 20240712 | 124500 | 173497823000 | 176300 | 176300 | 176300 | 176200 | 1383 |
| 399 | 20240712 | 124400 | 173254106800 | 176200 | 176300 | 176300 | 176200 | 724 |
| 400 | 20240712 | 124300 | 173126486500 | 176300 | 176300 | 176300 | 176200 | 436 |
| 401 | 20240712 | 124200 | 173049633900 | 176200 | 176300 | 176300 | 176200 | 757 |
| 402 | 20240712 | 124100 | 172916230000 | 176300 | 176300 | 176300 | 176200 | 1082 |
| 403 | 20240712 | 124000 | 172725495400 | 176300 | 176200 | 176300 | 176200 | 355 |
| 404 | 20240712 | 123900 | 172662914800 | 176300 | 176300 | 176300 | 176200 | 483 |
| 405 | 20240712 | 123800 | 172577778500 | 176200 | 176300 | 176300 | 176200 | 339 |
| 406 | 20240712 | 123700 | 172518020700 | 176200 | 176300 | 176300 | 176200 | 310 |
| 407 | 20240712 | 123600 | 172463373200 | 176300 | 176300 | 176300 | 176200 | 1112 |
| 408 | 20240712 | 123500 | 172267362600 | 176200 | 176300 | 176300 | 176200 | 609 |
| 409 | 20240712 | 123400 | 172160040400 | 176300 | 176300 | 176300 | 176200 | 483 |
| 410 | 20240712 | 123300 | 172074910100 | 176200 | 176300 | 176300 | 176200 | 962 |
| 411 | 20240712 | 123200 | 171905356400 | 176300 | 176300 | 176300 | 176200 | 524 |
| 412 | 20240712 | 123100 | 171812987900 | 176300 | 176300 | 176300 | 176200 | 433 |
| 413 | 20240712 | 123000 | 171736658500 | 176300 | 176200 | 176300 | 176200 | 432 |
| 414 | 20240712 | 122900 | 171660513700 | 176300 | 176300 | 176300 | 176200 | 428 |
| 415 | 20240712 | 122800 | 171585079300 | 176200 | 176300 | 176300 | 176200 | 337 |
| 416 | 20240712 | 122700 | 171525676800 | 176200 | 176300 | 176300 | 176200 | 724 |
| 417 | 20240712 | 122600 | 171398059100 | 176200 | 176300 | 176300 | 176200 | 527 |
| 418 | 20240712 | 122500 | 171305166800 | 176300 | 176400 | 176400 | 176200 | 2176 |
| 419 | 20240712 | 122400 | 170921561500 | 176400 | 176400 | 176400 | 176300 | 947 |
| 420 | 20240712 | 122300 | 170754549200 | 176400 | 176400 | 176400 | 176300 | 536 |
| 421 | 20240712 | 122200 | 170660015200 | 176400 | 176400 | 176400 | 176300 | 223 |
| 422 | 20240712 | 122100 | 170620681300 | 176300 | 176400 | 176400 | 176300 | 685 |
| 423 | 20240712 | 122000 | 170499861700 | 176300 | 176300 | 176400 | 176300 | 473 |
| 424 | 20240712 | 121900 | 170416453200 | 176400 | 176400 | 176400 | 176300 | 359 |
| 425 | 20240712 | 121800 | 170353137300 | 176400 | 176300 | 176400 | 176200 | 1404 |
| 426 | 20240712 | 121700 | 170105615200 | 176200 | 176300 | 176300 | 176200 | 516 |
| 427 | 20240712 | 121600 | 170014651500 | 176300 | 176300 | 176400 | 176200 | 1770 |
| 428 | 20240712 | 121500 | 169702641700 | 176200 | 176400 | 176400 | 176200 | 3811 |
| 429 | 20240712 | 121400 | 169030921300 | 176300 | 176400 | 176400 | 176300 | 1403 |
| 430 | 20240712 | 121300 | 168783539700 | 176400 | 176400 | 176400 | 176300 | 268 |
| 431 | 20240712 | 121200 | 168736269500 | 176400 | 176500 | 176600 | 176300 | 1186 |
| 432 | 20240712 | 121100 | 168527004800 | 176400 | 176500 | 176600 | 176400 | 769 |
| 433 | 20240712 | 121000 | 168391271900 | 176500 | 176900 | 177000 | 176400 | 1990 |
| 434 | 20240712 | 120900 | 168039787900 | 176900 | 176700 | 177100 | 176600 | 2919 |
| 435 | 20240712 | 120800 | 167523686300 | 176700 | 176800 | 177100 | 176600 | 3583 |
| 436 | 20240712 | 120700 | 166889932600 | 176700 | 176700 | 176800 | 176600 | 1883 |
| 437 | 20240712 | 120600 | 166557157500 | 176600 | 176300 | 176600 | 176200 | 6123 |
| 438 | 20240712 | 120500 | 165476843000 | 176300 | 176300 | 176300 | 176200 | 923 |
| 439 | 20240712 | 120400 | 165314131500 | 176200 | 176300 | 176300 | 176200 | 786 |
| 440 | 20240712 | 120300 | 165175581100 | 176200 | 176300 | 176300 | 176200 | 1034 |
| 441 | 20240712 | 120200 | 164993309500 | 176200 | 176300 | 176300 | 176200 | 821 |
| 442 | 20240712 | 120100 | 164848586200 | 176200 | 176300 | 176300 | 176200 | 1401 |
| 443 | 20240712 | 120000 | 164601633700 | 176300 | 176200 | 176400 | 176200 | 972 |
| 444 | 20240712 | 115900 | 164430292100 | 176300 | 176300 | 176300 | 176200 | 656 |
| 445 | 20240712 | 115800 | 164314648200 | 176200 | 176300 | 176300 | 176200 | 813 |
| 446 | 20240712 | 115700 | 164171375200 | 176200 | 176300 | 176300 | 176200 | 1113 |
| 447 | 20240712 | 115600 | 163975160800 | 176200 | 176300 | 176300 | 176200 | 1137 |
| 448 | 20240712 | 115500 | 163774723300 | 176300 | 176300 | 176300 | 176200 | 1451 |
| 449 | 20240712 | 115400 | 163518993200 | 176200 | 176400 | 176400 | 176200 | 3510 |
| 450 | 20240712 | 115300 | 162900181800 | 176400 | 176400 | 176400 | 176300 | 293 |
| 451 | 20240712 | 115200 | 162848502500 | 176300 | 176400 | 176400 | 176300 | 551 |
| 452 | 20240712 | 115100 | 162751328100 | 176400 | 176400 | 176400 | 176300 | 415 |
| 453 | 20240712 | 115000 | 162678133200 | 176400 | 176500 | 176600 | 176300 | 2442 |
| 454 | 20240712 | 114900 | 162247315200 | 176500 | 176700 | 176700 | 176500 | 2165 |
| 455 | 20240712 | 114800 | 161864993000 | 176700 | 176700 | 176700 | 176600 | 763 |
| 456 | 20240712 | 114700 | 161730203800 | 176700 | 176700 | 176700 | 176600 | 791 |
| 457 | 20240712 | 114600 | 161590447500 | 176600 | 176700 | 176700 | 176600 | 1038 |
| 458 | 20240712 | 114500 | 161407045200 | 176600 | 176600 | 176700 | 176500 | 1075 |
| 459 | 20240712 | 114400 | 161217183200 | 176600 | 176600 | 176600 | 176500 | 1092 |
| 460 | 20240712 | 114300 | 161024344900 | 176500 | 176600 | 176600 | 176500 | 655 |
| 461 | 20240712 | 114200 | 160908682500 | 176600 | 176600 | 176600 | 176500 | 384 |
| 462 | 20240712 | 114100 | 160840873200 | 176600 | 176600 | 176600 | 176500 | 542 |
| 463 | 20240712 | 114000 | 160745161800 | 176600 | 176500 | 176600 | 176500 | 318 |
| 464 | 20240712 | 113900 | 160689013800 | 176600 | 176500 | 176600 | 176400 | 2032 |
| 465 | 20240712 | 113800 | 160330385800 | 176400 | 176400 | 176500 | 176400 | 299 |
| 466 | 20240712 | 113700 | 160277616800 | 176400 | 176500 | 176500 | 176400 | 715 |
| 467 | 20240712 | 113600 | 160151470800 | 176500 | 176600 | 176600 | 176400 | 3156 |
| 468 | 20240712 | 113500 | 159594528500 | 176600 | 176500 | 176600 | 176500 | 274 |
| 469 | 20240712 | 113400 | 159546146300 | 176600 | 176600 | 176600 | 176500 | 518 |
| 470 | 20240712 | 113300 | 159454671800 | 176600 | 176500 | 176600 | 176400 | 677 |
| 471 | 20240712 | 113200 | 159335177700 | 176600 | 176600 | 176700 | 176500 | 2597 |
| 472 | 20240712 | 113100 | 158876603600 | 176600 | 176500 | 176600 | 176400 | 2205 |
| 473 | 20240712 | 113000 | 158487419000 | 176400 | 176500 | 176500 | 176400 | 506 |
| 474 | 20240712 | 112900 | 158398119800 | 176500 | 176500 | 176500 | 176400 | 495 |
| 475 | 20240712 | 112800 | 158310760900 | 176500 | 176500 | 176500 | 176400 | 668 |
| 476 | 20240712 | 112700 | 158192864900 | 176500 | 176400 | 176500 | 176300 | 1449 |
| 477 | 20240712 | 112600 | 157937232200 | 176400 | 176400 | 176400 | 176300 | 1707 |
| 478 | 20240712 | 112500 | 157636160300 | 176400 | 176400 | 176500 | 176300 | 1823 |
| 479 | 20240712 | 112400 | 157314589500 | 176500 | 176400 | 176500 | 176300 | 1770 |
| 480 | 20240712 | 112300 | 157002341000 | 176400 | 176300 | 176400 | 176300 | 1323 |
| 481 | 20240712 | 112200 | 156768987000 | 176400 | 176400 | 176400 | 176300 | 972 |
| 482 | 20240712 | 112100 | 156597588000 | 176400 | 176400 | 176400 | 176300 | 920 |
| 483 | 20240712 | 112000 | 156435335200 | 176400 | 176300 | 176400 | 176300 | 1345 |
| 484 | 20240712 | 111900 | 156198115000 | 176400 | 176400 | 176400 | 176300 | 1763 |
| 485 | 20240712 | 111800 | 155887149100 | 176300 | 176400 | 176400 | 176300 | 1492 |
| 486 | 20240712 | 111700 | 155623987900 | 176300 | 176400 | 176400 | 176300 | 655 |
| 487 | 20240712 | 111600 | 155508489900 | 176300 | 176400 | 176400 | 176300 | 1162 |
| 488 | 20240712 | 111500 | 155303584100 | 176300 | 176500 | 176500 | 176300 | 3631 |
| 489 | 20240712 | 111400 | 154663131900 | 176500 | 176800 | 176800 | 176500 | 1281 |
| 490 | 20240712 | 111300 | 154436848100 | 176700 | 176600 | 176800 | 176500 | 3194 |
| 491 | 20240712 | 111200 | 153872826600 | 176600 | 176600 | 176600 | 176500 | 661 |
| 492 | 20240712 | 111100 | 153756131400 | 176600 | 176600 | 176600 | 176500 | 720 |
| 493 | 20240712 | 111000 | 153629020200 | 176600 | 176400 | 176600 | 176400 | 2603 |
| 494 | 20240712 | 110900 | 153169572400 | 176500 | 176600 | 176600 | 176400 | 1563 |
| 495 | 20240712 | 110800 | 152893692200 | 176600 | 176600 | 176600 | 176500 | 660 |
| 496 | 20240712 | 110700 | 152777172000 | 176600 | 176600 | 176600 | 176500 | 674 |
| 497 | 20240712 | 110600 | 152658192600 | 176600 | 176700 | 176700 | 176500 | 3954 |
| 498 | 20240712 | 110500 | 151960149300 | 176700 | 176800 | 176800 | 176600 | 1456 |
| 499 | 20240712 | 110400 | 151702916200 | 176800 | 177100 | 177100 | 176800 | 3075 |
| 500 | 20240712 | 110300 | 151158813700 | 177100 | 177100 | 177100 | 177000 | 763 |
| 501 | 20240712 | 110200 | 151023701000 | 177100 | 177100 | 177100 | 177000 | 473 |
| 502 | 20240712 | 110100 | 150939945600 | 177100 | 177000 | 177100 | 176900 | 1016 |
| 503 | 20240712 | 110000 | 150760121600 | 177000 | 177100 | 177200 | 176900 | 1801 |
| 504 | 20240712 | 105900 | 150441199300 | 177200 | 177200 | 177200 | 177000 | 1592 |
| 505 | 20240712 | 105800 | 150159205900 | 177100 | 176600 | 177200 | 176600 | 5218 |
| 506 | 20240712 | 105700 | 149236735200 | 176600 | 176600 | 176600 | 176500 | 573 |
| 507 | 20240712 | 105600 | 149135562200 | 176600 | 176500 | 176600 | 176400 | 3361 |
| 508 | 20240712 | 105500 | 148542351900 | 176400 | 176500 | 176500 | 176400 | 3243 |
| 509 | 20240712 | 105400 | 147970262100 | 176500 | 176500 | 176500 | 176400 | 792 |
| 510 | 20240712 | 105300 | 147830498100 | 176500 | 176600 | 176600 | 176400 | 2108 |
| 511 | 20240712 | 105200 | 147458444700 | 176500 | 176600 | 176600 | 176500 | 752 |
| 512 | 20240712 | 105100 | 147325679800 | 176600 | 176700 | 176700 | 176500 | 879 |
| 513 | 20240712 | 105000 | 147170451000 | 176700 | 177000 | 177000 | 176500 | 2346 |
| 514 | 20240712 | 104900 | 146755817400 | 177000 | 177000 | 177200 | 176900 | 2227 |
| 515 | 20240712 | 104800 | 146361466600 | 176900 | 177000 | 177000 | 176700 | 1926 |
| 516 | 20240712 | 104700 | 146020846600 | 177000 | 176800 | 177000 | 176700 | 1288 |
| 517 | 20240712 | 104600 | 145793077000 | 176800 | 176500 | 176800 | 176400 | 2022 |
| 518 | 20240712 | 104500 | 145436047300 | 176500 | 176300 | 176500 | 176200 | 2187 |
| 519 | 20240712 | 104400 | 145050369300 | 176200 | 176400 | 176400 | 176100 | 4917 |
| 520 | 20240712 | 104300 | 144183828700 | 176400 | 176500 | 176500 | 176300 | 1777 |
| 521 | 20240712 | 104200 | 143870343000 | 176500 | 176500 | 176600 | 176400 | 2256 |
| 522 | 20240712 | 104100 | 143472178600 | 176500 | 176500 | 176500 | 176300 | 3514 |
| 523 | 20240712 | 104000 | 142852438300 | 176400 | 176500 | 176500 | 176400 | 1918 |
| 524 | 20240712 | 103900 | 142513955900 | 176500 | 176300 | 176500 | 176200 | 3898 |
| 525 | 20240712 | 103800 | 141826437300 | 176300 | 176700 | 176700 | 176000 | 12523 |
| 526 | 20240712 | 103700 | 139619483200 | 176600 | 176700 | 176700 | 176500 | 3589 |
| 527 | 20240712 | 103600 | 138985605900 | 176600 | 177100 | 177100 | 176600 | 5597 |
| 528 | 20240712 | 103500 | 137995922800 | 177000 | 177300 | 177300 | 177000 | 2922 |
| 529 | 20240712 | 103400 | 137478435700 | 177200 | 177200 | 177300 | 177200 | 1551 |
| 530 | 20240712 | 103300 | 137203547700 | 177200 | 177100 | 177200 | 177000 | 2421 |
| 531 | 20240712 | 103200 | 136774674000 | 177100 | 177300 | 177300 | 176900 | 4343 |
| 532 | 20240712 | 103100 | 136005617600 | 177200 | 177000 | 177300 | 176900 | 4527 |
| 533 | 20240712 | 103000 | 135203684900 | 177000 | 177100 | 177100 | 176800 | 5350 |
| 534 | 20240712 | 102900 | 134257050600 | 177000 | 177300 | 177400 | 177000 | 8835 |
| 535 | 20240712 | 102800 | 132692180000 | 177300 | 178000 | 178000 | 177300 | 12524 |
| 536 | 20240712 | 102700 | 130468260800 | 177900 | 178100 | 178100 | 177900 | 2567 |
| 537 | 20240712 | 102600 | 130011434800 | 178000 | 178000 | 178100 | 178000 | 765 |
| 538 | 20240712 | 102500 | 129875247900 | 177900 | 178200 | 178200 | 177900 | 2221 |
| 539 | 20240712 | 102400 | 129479750500 | 178200 | 178100 | 178200 | 178000 | 1665 |
| 540 | 20240712 | 102300 | 129183265000 | 178100 | 178200 | 178200 | 177900 | 5785 |
| 541 | 20240712 | 102200 | 128153218200 | 178200 | 178200 | 178200 | 178100 | 595 |
| 542 | 20240712 | 102100 | 128047200600 | 178200 | 178100 | 178200 | 178000 | 1657 |
| 543 | 20240712 | 102000 | 127752101200 | 178000 | 178000 | 178100 | 178000 | 1044 |
| 544 | 20240712 | 101900 | 127566211600 | 178100 | 178300 | 178300 | 177900 | 4009 |
| 545 | 20240712 | 101800 | 126852389000 | 178200 | 178100 | 178300 | 178000 | 2464 |
| 546 | 20240712 | 101700 | 126413355800 | 178000 | 178100 | 178100 | 178000 | 1680 |
| 547 | 20240712 | 101600 | 126114247300 | 178100 | 178200 | 178300 | 178000 | 1492 |
| 548 | 20240712 | 101500 | 125848422200 | 178200 | 178300 | 178300 | 178100 | 2868 |
| 549 | 20240712 | 101400 | 125337287000 | 178300 | 178300 | 178400 | 178100 | 2971 |
| 550 | 20240712 | 101300 | 124807676800 | 178300 | 177900 | 178300 | 177800 | 2265 |
| 551 | 20240712 | 101200 | 124404361300 | 177900 | 178000 | 178000 | 177800 | 1682 |
| 552 | 20240712 | 101100 | 124105056300 | 178000 | 178000 | 178000 | 177900 | 816 |
| 553 | 20240712 | 101000 | 123959842700 | 177900 | 177800 | 178200 | 177800 | 4999 |
| 554 | 20240712 | 100900 | 123069937000 | 177900 | 177800 | 177900 | 177700 | 3396 |
| 555 | 20240712 | 100800 | 122466142500 | 177700 | 178300 | 178300 | 177600 | 12212 |
| 556 | 20240712 | 100700 | 120293474000 | 178200 | 178300 | 178300 | 178100 | 1662 |
| 557 | 20240712 | 100600 | 119997303900 | 178200 | 178300 | 178300 | 178200 | 1888 |
| 558 | 20240712 | 100500 | 119660821200 | 178300 | 178600 | 178600 | 178200 | 4479 |
| 559 | 20240712 | 100400 | 118861948700 | 178600 | 178500 | 178600 | 178400 | 3138 |
| 560 | 20240712 | 100300 | 118301687200 | 178400 | 178500 | 178500 | 178400 | 897 |
| 561 | 20240712 | 100200 | 118141625600 | 178500 | 178500 | 178600 | 178400 | 3924 |
| 562 | 20240712 | 100100 | 117441130500 | 178400 | 178400 | 178600 | 178300 | 4407 |
| 563 | 20240712 | 100000 | 116654921200 | 178400 | 178800 | 178800 | 178300 | 5676 |
| 564 | 20240712 | 095900 | 115641646700 | 178700 | 179000 | 179200 | 178700 | 4006 |
| 565 | 20240712 | 095800 | 114924961900 | 179000 | 178800 | 179000 | 178800 | 3204 |
| 566 | 20240712 | 095700 | 114351683200 | 178900 | 179200 | 179200 | 178700 | 4514 |
| 567 | 20240712 | 095600 | 113544128100 | 179100 | 179100 | 179200 | 179000 | 3931 |
| 568 | 20240712 | 095500 | 112839964800 | 179100 | 179100 | 179100 | 178800 | 5340 |
| 569 | 20240712 | 095400 | 111884072600 | 179000 | 179300 | 179300 | 178800 | 11306 |
| 570 | 20240712 | 095300 | 109860128500 | 179200 | 179500 | 179500 | 179200 | 3471 |
| 571 | 20240712 | 095200 | 109237726500 | 179400 | 179800 | 179800 | 179400 | 6252 |
| 572 | 20240712 | 095100 | 108115439700 | 179700 | 180200 | 180200 | 179600 | 5611 |
| 573 | 20240712 | 095000 | 107106151500 | 180100 | 180100 | 180200 | 180000 | 3385 |
| 574 | 20240712 | 094900 | 106496530900 | 180100 | 180300 | 180300 | 179800 | 8714 |
| 575 | 20240712 | 094800 | 104927524300 | 180300 | 180300 | 180300 | 180200 | 3076 |
| 576 | 20240712 | 094700 | 104372955500 | 180200 | 180200 | 180400 | 180100 | 4452 |
| 577 | 20240712 | 094600 | 103570435800 | 180200 | 180200 | 180200 | 180100 | 4726 |
| 578 | 20240712 | 094500 | 102718943900 | 180100 | 180000 | 180300 | 180000 | 2708 |
| 579 | 20240712 | 094400 | 102231033500 | 180100 | 180200 | 180500 | 180000 | 3202 |
| 580 | 20240712 | 094300 | 101653823100 | 180400 | 180100 | 180600 | 180000 | 11606 |
| 581 | 20240712 | 094200 | 99560424500 | 180100 | 179900 | 180200 | 179700 | 5747 |
| 582 | 20240712 | 094100 | 98526416900 | 179900 | 180100 | 180200 | 179900 | 4355 |
| 583 | 20240712 | 094000 | 97742352700 | 180000 | 180200 | 180300 | 180000 | 4399 |
| 584 | 20240712 | 093900 | 96949473100 | 180200 | 180500 | 180600 | 179900 | 10022 |
| 585 | 20240712 | 093800 | 95143601400 | 180500 | 180100 | 180500 | 180000 | 4339 |
| 586 | 20240712 | 093700 | 94360997100 | 180100 | 179900 | 180500 | 179900 | 12518 |
| 587 | 20240712 | 093600 | 92106380900 | 180000 | 179600 | 180000 | 179600 | 7446 |
| 588 | 20240712 | 093500 | 90767050600 | 179600 | 179900 | 180000 | 179500 | 6335 |
| 589 | 20240712 | 093400 | 89628322300 | 179900 | 179600 | 180000 | 179400 | 4018 |
| 590 | 20240712 | 093300 | 88906450000 | 179600 | 179400 | 179800 | 179200 | 6474 |
| 591 | 20240712 | 093200 | 87744303100 | 179300 | 179700 | 180100 | 179300 | 6579 |
| 592 | 20240712 | 093100 | 86562026300 | 179700 | 179500 | 179900 | 179500 | 8570 |
| 593 | 20240712 | 093000 | 85022111500 | 179500 | 180400 | 180400 | 178900 | 20001 |
| 594 | 20240712 | 092900 | 81427363100 | 180300 | 180400 | 180800 | 180300 | 12025 |
| 595 | 20240712 | 092800 | 79256319300 | 180400 | 180900 | 181000 | 180300 | 11532 |
| 596 | 20240712 | 092700 | 77173368800 | 180900 | 181200 | 181200 | 180800 | 11643 |
| 597 | 20240712 | 092600 | 75065808700 | 181100 | 181600 | 181600 | 181000 | 12740 |
| 598 | 20240712 | 092500 | 72755333100 | 181600 | 181400 | 181600 | 181200 | 13478 |
| 599 | 20240712 | 092400 | 70309594500 | 181400 | 180600 | 181500 | 180400 | 31735 |
| 600 | 20240712 | 092300 | 64566370100 | 180500 | 180900 | 180900 | 180500 | 9099 |
| 601 | 20240712 | 092200 | 62922590800 | 180800 | 181100 | 181100 | 180600 | 13999 |
| 602 | 20240712 | 092100 | 60390124100 | 181000 | 180800 | 181100 | 180700 | 22862 |
| 603 | 20240712 | 092000 | 56253802100 | 180700 | 180600 | 180800 | 180500 | 11694 |
| 604 | 20240712 | 091900 | 54140893400 | 180500 | 180500 | 180900 | 180300 | 26129 |
| 605 | 20240712 | 091800 | 49421065900 | 180400 | 179400 | 180500 | 179300 | 46075 |
| 606 | 20240712 | 091700 | 41134339300 | 179400 | 179400 | 179400 | 179300 | 9834 |
| 607 | 20240712 | 091600 | 39370295900 | 179300 | 179000 | 179400 | 179000 | 13140 |
| 608 | 20240712 | 091500 | 37014932800 | 179000 | 178400 | 179000 | 178400 | 10121 |
| 609 | 20240712 | 091400 | 35205791200 | 178400 | 178400 | 178500 | 178300 | 5679 |
| 610 | 20240712 | 091300 | 34192762700 | 178300 | 177900 | 178500 | 177700 | 8131 |
| 611 | 20240712 | 091200 | 32745348000 | 177800 | 178000 | 178000 | 177600 | 6703 |
| 612 | 20240712 | 091100 | 31553725900 | 177900 | 177800 | 178000 | 177600 | 6173 |
| 613 | 20240712 | 091000 | 30455985600 | 177800 | 178400 | 178600 | 177700 | 7739 |
| 614 | 20240712 | 090900 | 29077268000 | 178300 | 178500 | 178600 | 178100 | 8561 |
| 615 | 20240712 | 090800 | 27550507800 | 178600 | 179000 | 179100 | 178200 | 7388 |
| 616 | 20240712 | 090700 | 26229780700 | 179100 | 179300 | 179400 | 179000 | 13664 |
| 617 | 20240712 | 090600 | 23781505900 | 179300 | 179500 | 179500 | 178900 | 12631 |
| 618 | 20240712 | 090500 | 21516740800 | 179500 | 178300 | 179500 | 178000 | 36003 |
| 619 | 20240712 | 090400 | 15079822400 | 178200 | 178500 | 178600 | 178200 | 9870 |
| 620 | 20240712 | 090300 | 13318423300 | 178500 | 177700 | 178600 | 177700 | 15122 |
| 621 | 20240712 | 090200 | 10623909700 | 177700 | 178500 | 178600 | 177500 | 18366 |
| 622 | 20240712 | 090100 | 7351218300 | 178600 | 177800 | 178800 | 177800 | 14671 |
| 623 | 20240712 | 090000 | 4735315400 | 177800 | 176100 | 177900 | 175800 | 24380 |