35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 185800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 27114 |
| 3 | 20240715 | 185700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 4 | 20240715 | 185600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 5 | 20240715 | 185500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 6 | 20240715 | 185400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 7 | 20240715 | 185300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 8 | 20240715 | 185200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 9 | 20240715 | 185100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 10 | 20240715 | 185000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 11 | 20240715 | 184900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 12 | 20240715 | 184800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 13 | 20240715 | 184700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 14 | 20240715 | 184600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 15 | 20240715 | 184500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 16 | 20240715 | 184400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 17 | 20240715 | 184300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 18 | 20240715 | 184200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 19 | 20240715 | 184100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 20 | 20240715 | 184000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 21 | 20240715 | 183900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 22 | 20240715 | 183800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 23 | 20240715 | 183700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 24 | 20240715 | 183600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 25 | 20240715 | 183500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 26 | 20240715 | 183400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 27 | 20240715 | 183300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 28 | 20240715 | 183200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 29 | 20240715 | 183100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 30 | 20240715 | 183000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 31 | 20240715 | 182900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 32 | 20240715 | 182800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 27114 |
| 33 | 20240715 | 182700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 34 | 20240715 | 182600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 35 | 20240715 | 182500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 36 | 20240715 | 182400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 37 | 20240715 | 182300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 38 | 20240715 | 182200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 39 | 20240715 | 182100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 40 | 20240715 | 182000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 41 | 20240715 | 181900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 42 | 20240715 | 181800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 43 | 20240715 | 181700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 44 | 20240715 | 181600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 45 | 20240715 | 181500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 46 | 20240715 | 181400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 47 | 20240715 | 181300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 48 | 20240715 | 181200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 49 | 20240715 | 181100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 50 | 20240715 | 181000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 51 | 20240715 | 180900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 52 | 20240715 | 180800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 53 | 20240715 | 180700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 54 | 20240715 | 180600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 55 | 20240715 | 180500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 56 | 20240715 | 180400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 57 | 20240715 | 180300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 58 | 20240715 | 180200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 59 | 20240715 | 180100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 60 | 20240715 | 180000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 61 | 20240715 | 175900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 62 | 20240715 | 175800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 27114 |
| 63 | 20240715 | 175700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 64 | 20240715 | 175600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 65 | 20240715 | 175500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 66 | 20240715 | 175400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 67 | 20240715 | 175300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 68 | 20240715 | 175200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 69 | 20240715 | 175100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 70 | 20240715 | 175000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 71 | 20240715 | 174900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 72 | 20240715 | 174800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 73 | 20240715 | 174700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 74 | 20240715 | 174600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 75 | 20240715 | 174500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 76 | 20240715 | 174400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 77 | 20240715 | 174300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 78 | 20240715 | 174200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 79 | 20240715 | 174100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 80 | 20240715 | 174000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 81 | 20240715 | 173900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 82 | 20240715 | 173800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 83 | 20240715 | 173700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 84 | 20240715 | 173600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 85 | 20240715 | 173500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 86 | 20240715 | 173400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 87 | 20240715 | 173300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 88 | 20240715 | 173200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 89 | 20240715 | 173100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 90 | 20240715 | 173000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 91 | 20240715 | 172900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 92 | 20240715 | 172800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 27114 |
| 93 | 20240715 | 172700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 94 | 20240715 | 172600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 95 | 20240715 | 172500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 96 | 20240715 | 172400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 97 | 20240715 | 172300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 98 | 20240715 | 172200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 99 | 20240715 | 172100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 100 | 20240715 | 172000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 101 | 20240715 | 171900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 102 | 20240715 | 171800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 103 | 20240715 | 171700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 104 | 20240715 | 171600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 105 | 20240715 | 171500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 106 | 20240715 | 171400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 107 | 20240715 | 171300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 108 | 20240715 | 171200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 109 | 20240715 | 171100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 110 | 20240715 | 171000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 111 | 20240715 | 170900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 112 | 20240715 | 170800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 113 | 20240715 | 170700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 114 | 20240715 | 170600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 115 | 20240715 | 170500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 116 | 20240715 | 170400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 117 | 20240715 | 170300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 118 | 20240715 | 170200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 119 | 20240715 | 170100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 120 | 20240715 | 170000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 121 | 20240715 | 165900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 122 | 20240715 | 165800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 27114 |
| 123 | 20240715 | 165700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 124 | 20240715 | 165600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 125 | 20240715 | 165500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 126 | 20240715 | 165400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 127 | 20240715 | 165300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 128 | 20240715 | 165200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 129 | 20240715 | 165100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 130 | 20240715 | 165000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 131 | 20240715 | 164900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 132 | 20240715 | 164800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 133 | 20240715 | 164700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 134 | 20240715 | 164600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 135 | 20240715 | 164500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 136 | 20240715 | 164400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 137 | 20240715 | 164300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 138 | 20240715 | 164200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 139 | 20240715 | 164100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 140 | 20240715 | 164000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 141 | 20240715 | 163900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 142 | 20240715 | 163800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 143 | 20240715 | 163700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 144 | 20240715 | 163600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 145 | 20240715 | 163500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 146 | 20240715 | 163400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 147 | 20240715 | 163300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 148 | 20240715 | 163200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 149 | 20240715 | 163100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 150 | 20240715 | 163000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 151 | 20240715 | 162900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 152 | 20240715 | 162800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 27114 |
| 153 | 20240715 | 162700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 154 | 20240715 | 162600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 155 | 20240715 | 162500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 156 | 20240715 | 162400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 157 | 20240715 | 162300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 158 | 20240715 | 162200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 159 | 20240715 | 162100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 160 | 20240715 | 162000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 161 | 20240715 | 161900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 162 | 20240715 | 161800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 163 | 20240715 | 161700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 164 | 20240715 | 161600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 165 | 20240715 | 161500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 166 | 20240715 | 161400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 167 | 20240715 | 161300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 168 | 20240715 | 161200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 169 | 20240715 | 161100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 170 | 20240715 | 161000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 171 | 20240715 | 160900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 172 | 20240715 | 160800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 173 | 20240715 | 160700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 174 | 20240715 | 160600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 175 | 20240715 | 160500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 176 | 20240715 | 160400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 177 | 20240715 | 160300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 178 | 20240715 | 160200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 179 | 20240715 | 160100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 180 | 20240715 | 160000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 181 | 20240715 | 155900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 182 | 20240715 | 155800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 27114 |
| 183 | 20240715 | 155700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 184 | 20240715 | 155600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 185 | 20240715 | 155500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 186 | 20240715 | 155400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 187 | 20240715 | 155300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 188 | 20240715 | 155200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 189 | 20240715 | 155100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 190 | 20240715 | 155000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 191 | 20240715 | 154900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 192 | 20240715 | 154800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 193 | 20240715 | 154700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 194 | 20240715 | 154600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 195 | 20240715 | 154500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 196 | 20240715 | 154400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 197 | 20240715 | 154300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 198 | 20240715 | 154200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 199 | 20240715 | 154100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 200 | 20240715 | 154000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 201 | 20240715 | 153900 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 202 | 20240715 | 153800 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 203 | 20240715 | 153700 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 204 | 20240715 | 153600 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 205 | 20240715 | 153500 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 206 | 20240715 | 153400 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 207 | 20240715 | 153300 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 208 | 20240715 | 153200 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 209 | 20240715 | 153100 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 210 | 20240715 | 153000 | 91258454700 | 154500 | 154500 | 154500 | 154500 | 27114 |
| 211 | 20240715 | 152900 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 212 | 20240715 | 152800 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 213 | 20240715 | 152700 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 214 | 20240715 | 152600 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 215 | 20240715 | 152500 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 216 | 20240715 | 152400 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 217 | 20240715 | 152300 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 218 | 20240715 | 152200 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 219 | 20240715 | 152100 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 220 | 20240715 | 152000 | 87069341700 | 154500 | 154500 | 154500 | 154500 | 0 |
| 221 | 20240715 | 151900 | 87069341700 | 154500 | 154300 | 154700 | 154200 | 1438 |
| 222 | 20240715 | 151800 | 86847308900 | 154400 | 154300 | 154800 | 154100 | 3521 |
| 223 | 20240715 | 151700 | 86303651700 | 154300 | 154300 | 154400 | 154200 | 4281 |
| 224 | 20240715 | 151600 | 85643096500 | 154300 | 154800 | 154900 | 154300 | 8056 |
| 225 | 20240715 | 151500 | 84397123400 | 154900 | 154800 | 154900 | 154700 | 2508 |
| 226 | 20240715 | 151400 | 84008956100 | 154800 | 154500 | 154900 | 154500 | 2767 |
| 227 | 20240715 | 151300 | 83580863900 | 154500 | 154600 | 154700 | 154500 | 5885 |
| 228 | 20240715 | 151200 | 82671334400 | 154700 | 154800 | 154800 | 154500 | 3515 |
| 229 | 20240715 | 151100 | 82127980500 | 154700 | 154800 | 154900 | 154600 | 3683 |
| 230 | 20240715 | 151000 | 81558083300 | 154800 | 155000 | 155000 | 154800 | 3346 |
| 231 | 20240715 | 150900 | 81039820000 | 155000 | 155000 | 155100 | 154900 | 7339 |
| 232 | 20240715 | 150800 | 79902372800 | 155000 | 155100 | 155200 | 155000 | 5069 |
| 233 | 20240715 | 150700 | 79116426100 | 155100 | 155200 | 155300 | 155100 | 936 |
| 234 | 20240715 | 150600 | 78971201800 | 155100 | 155100 | 155300 | 155000 | 4067 |
| 235 | 20240715 | 150500 | 78340252800 | 155100 | 155100 | 155200 | 155000 | 2059 |
| 236 | 20240715 | 150400 | 78020924100 | 155100 | 155200 | 155200 | 155000 | 2509 |
| 237 | 20240715 | 150300 | 77631833200 | 155200 | 155100 | 155400 | 155000 | 6072 |
| 238 | 20240715 | 150200 | 76689675800 | 155100 | 155300 | 155300 | 155100 | 4451 |
| 239 | 20240715 | 150100 | 75998997000 | 155200 | 155400 | 155400 | 155200 | 2472 |
| 240 | 20240715 | 150000 | 75615042000 | 155400 | 155300 | 155500 | 155300 | 1455 |
| 241 | 20240715 | 145900 | 75388938400 | 155400 | 155500 | 155700 | 155400 | 790 |
| 242 | 20240715 | 145800 | 75266071500 | 155500 | 155300 | 155600 | 155200 | 1035 |
| 243 | 20240715 | 145700 | 75105241800 | 155200 | 155700 | 155900 | 155200 | 5382 |
| 244 | 20240715 | 145600 | 74268964300 | 155700 | 155400 | 155800 | 155300 | 2306 |
| 245 | 20240715 | 145500 | 73910398600 | 155400 | 155400 | 155500 | 155300 | 2058 |
| 246 | 20240715 | 145400 | 73590517700 | 155400 | 155500 | 155500 | 155300 | 2311 |
| 247 | 20240715 | 145300 | 73231442400 | 155600 | 155700 | 155700 | 155400 | 5334 |
| 248 | 20240715 | 145200 | 72401921300 | 155600 | 155800 | 155800 | 155600 | 1751 |
| 249 | 20240715 | 145100 | 72129442600 | 155700 | 155800 | 155900 | 155600 | 4073 |
| 250 | 20240715 | 145000 | 71495274200 | 155800 | 155800 | 155900 | 155800 | 1109 |
| 251 | 20240715 | 144900 | 71322489400 | 155800 | 155800 | 155900 | 155700 | 1500 |
| 252 | 20240715 | 144800 | 71088797700 | 155800 | 155900 | 156000 | 155800 | 1355 |
| 253 | 20240715 | 144700 | 70877629000 | 155900 | 155900 | 156200 | 155900 | 729 |
| 254 | 20240715 | 144600 | 70763897400 | 155900 | 156000 | 156000 | 155900 | 471 |
| 255 | 20240715 | 144500 | 70690452900 | 156100 | 156100 | 156200 | 155900 | 837 |
| 256 | 20240715 | 144400 | 70559871400 | 156100 | 156100 | 156200 | 156000 | 745 |
| 257 | 20240715 | 144300 | 70443604000 | 156100 | 155900 | 156100 | 155800 | 696 |
| 258 | 20240715 | 144200 | 70335084100 | 155900 | 155800 | 156000 | 155700 | 1543 |
| 259 | 20240715 | 144100 | 70094682800 | 155800 | 155900 | 156000 | 155800 | 579 |
| 260 | 20240715 | 144000 | 70004431000 | 155900 | 156100 | 156200 | 155900 | 959 |
| 261 | 20240715 | 143900 | 69854852100 | 156200 | 156200 | 156300 | 156100 | 1600 |
| 262 | 20240715 | 143800 | 69605027100 | 156200 | 156300 | 156400 | 156100 | 941 |
| 263 | 20240715 | 143700 | 69457981000 | 156300 | 156500 | 156500 | 156300 | 731 |
| 264 | 20240715 | 143600 | 69343651400 | 156500 | 156400 | 156600 | 156400 | 1015 |
| 265 | 20240715 | 143500 | 69184825400 | 156400 | 156500 | 156500 | 156300 | 808 |
| 266 | 20240715 | 143400 | 69058462900 | 156500 | 156500 | 156700 | 156400 | 485 |
| 267 | 20240715 | 143300 | 68982544800 | 156500 | 156600 | 156700 | 156500 | 434 |
| 268 | 20240715 | 143200 | 68914587900 | 156600 | 156100 | 156600 | 156000 | 1412 |
| 269 | 20240715 | 143100 | 68693810400 | 156100 | 155900 | 156100 | 155900 | 1171 |
| 270 | 20240715 | 143000 | 68511171800 | 155900 | 155800 | 156000 | 155700 | 1279 |
| 271 | 20240715 | 142900 | 68311911500 | 155900 | 155600 | 156000 | 155600 | 3633 |
| 272 | 20240715 | 142800 | 67746251900 | 155600 | 155700 | 155800 | 155600 | 1421 |
| 273 | 20240715 | 142700 | 67525016700 | 155700 | 155800 | 155900 | 155700 | 2633 |
| 274 | 20240715 | 142600 | 67114866700 | 155900 | 155900 | 155900 | 155800 | 1192 |
| 275 | 20240715 | 142500 | 66929134000 | 155800 | 155900 | 156000 | 155800 | 1237 |
| 276 | 20240715 | 142400 | 66736279300 | 155900 | 156000 | 156100 | 155900 | 660 |
| 277 | 20240715 | 142300 | 66633362100 | 156000 | 156000 | 156100 | 156000 | 1098 |
| 278 | 20240715 | 142200 | 66462071000 | 156100 | 156100 | 156200 | 156000 | 549 |
| 279 | 20240715 | 142100 | 66376378100 | 156100 | 156100 | 156300 | 156100 | 557 |
| 280 | 20240715 | 142000 | 66289412500 | 156100 | 156300 | 156400 | 156100 | 920 |
| 281 | 20240715 | 141900 | 66145740700 | 156300 | 156300 | 156400 | 156200 | 731 |
| 282 | 20240715 | 141800 | 66031463600 | 156300 | 156300 | 156400 | 156200 | 612 |
| 283 | 20240715 | 141700 | 65935844000 | 156200 | 156200 | 156300 | 156100 | 338 |
| 284 | 20240715 | 141600 | 65883038800 | 156200 | 156300 | 156300 | 156000 | 788 |
| 285 | 20240715 | 141500 | 65760031200 | 156200 | 155900 | 156200 | 155900 | 2080 |
| 286 | 20240715 | 141400 | 65435608500 | 156000 | 156000 | 156000 | 155900 | 879 |
| 287 | 20240715 | 141300 | 65298539800 | 156000 | 156100 | 156200 | 156000 | 628 |
| 288 | 20240715 | 141200 | 65200534300 | 156000 | 156400 | 156400 | 156000 | 1025 |
| 289 | 20240715 | 141100 | 65040466800 | 156400 | 156400 | 156400 | 156200 | 524 |
| 290 | 20240715 | 141000 | 64958590400 | 156400 | 156200 | 156700 | 156200 | 494 |
| 291 | 20240715 | 140900 | 64881330900 | 156200 | 156500 | 156600 | 156100 | 936 |
| 292 | 20240715 | 140800 | 64735002900 | 156500 | 156100 | 156500 | 155900 | 2475 |
| 293 | 20240715 | 140700 | 64348519400 | 156100 | 156000 | 156200 | 156000 | 1266 |
| 294 | 20240715 | 140600 | 64150991100 | 156000 | 156100 | 156200 | 156000 | 304 |
| 295 | 20240715 | 140500 | 64103531900 | 156200 | 156200 | 156300 | 156000 | 726 |
| 296 | 20240715 | 140400 | 63990179100 | 156100 | 156000 | 156300 | 156000 | 712 |
| 297 | 20240715 | 140300 | 63879025600 | 156000 | 155900 | 156100 | 155900 | 684 |
| 298 | 20240715 | 140200 | 63772325200 | 155900 | 156000 | 156000 | 155900 | 1235 |
| 299 | 20240715 | 140100 | 63579724600 | 155900 | 156100 | 156100 | 155900 | 1201 |
| 300 | 20240715 | 140000 | 63392365400 | 156000 | 155900 | 156200 | 155900 | 710 |
| 301 | 20240715 | 135900 | 63281604100 | 156000 | 156000 | 156100 | 155900 | 1039 |
| 302 | 20240715 | 135800 | 63119502700 | 156000 | 155900 | 156200 | 155900 | 845 |
| 303 | 20240715 | 135700 | 62987706700 | 155900 | 156000 | 156100 | 155900 | 693 |
| 304 | 20240715 | 135600 | 62879637200 | 156000 | 156300 | 156300 | 155900 | 779 |
| 305 | 20240715 | 135500 | 62758092000 | 156200 | 155900 | 156400 | 155800 | 2184 |
| 306 | 20240715 | 135400 | 62417481300 | 155900 | 156000 | 156000 | 155800 | 566 |
| 307 | 20240715 | 135300 | 62329232200 | 156000 | 155700 | 156000 | 155700 | 3131 |
| 308 | 20240715 | 135200 | 61841501500 | 155600 | 155800 | 155800 | 155600 | 1838 |
| 309 | 20240715 | 135100 | 61555321500 | 155700 | 155800 | 155800 | 155700 | 1285 |
| 310 | 20240715 | 135000 | 61355234600 | 155800 | 155900 | 155900 | 155700 | 2883 |
| 311 | 20240715 | 134900 | 60906069200 | 155800 | 156000 | 156100 | 155800 | 2121 |
| 312 | 20240715 | 134800 | 60575393100 | 156100 | 156200 | 156200 | 156000 | 3499 |
| 313 | 20240715 | 134700 | 60029349900 | 156200 | 156200 | 156300 | 156100 | 769 |
| 314 | 20240715 | 134600 | 59909261500 | 156200 | 156600 | 156600 | 156200 | 509 |
| 315 | 20240715 | 134500 | 59829701500 | 156700 | 156100 | 156700 | 156100 | 2850 |
| 316 | 20240715 | 134400 | 59384292500 | 156200 | 156000 | 156200 | 156000 | 2342 |
| 317 | 20240715 | 134300 | 59018770400 | 156000 | 156100 | 156200 | 156000 | 2183 |
| 318 | 20240715 | 134200 | 58678043500 | 156100 | 156400 | 156500 | 156100 | 4937 |
| 319 | 20240715 | 134100 | 57906876000 | 156300 | 156900 | 156900 | 156300 | 10292 |
| 320 | 20240715 | 134000 | 56295679000 | 156900 | 156800 | 156900 | 156700 | 531 |
| 321 | 20240715 | 133900 | 56212419500 | 156800 | 156900 | 157000 | 156800 | 1385 |
| 322 | 20240715 | 133800 | 55995234000 | 156900 | 156900 | 157000 | 156800 | 1125 |
| 323 | 20240715 | 133700 | 55818792000 | 156900 | 157000 | 157000 | 156800 | 1514 |
| 324 | 20240715 | 133600 | 55581290500 | 157000 | 157100 | 157200 | 157000 | 1249 |
| 325 | 20240715 | 133500 | 55385177900 | 157100 | 157300 | 157400 | 157100 | 949 |
| 326 | 20240715 | 133400 | 55235988300 | 157200 | 157500 | 157500 | 157200 | 1018 |
| 327 | 20240715 | 133300 | 55075759000 | 157400 | 157200 | 157600 | 157200 | 569 |
| 328 | 20240715 | 133200 | 54986182800 | 157200 | 157000 | 157300 | 157000 | 853 |
| 329 | 20240715 | 133100 | 54852119000 | 157000 | 156900 | 157200 | 156800 | 2248 |
| 330 | 20240715 | 133000 | 54499283800 | 156900 | 156900 | 156900 | 156700 | 1331 |
| 331 | 20240715 | 132900 | 54290536400 | 156900 | 156900 | 157000 | 156800 | 616 |
| 332 | 20240715 | 132800 | 54193906900 | 156800 | 156900 | 157200 | 156800 | 1566 |
| 333 | 20240715 | 132700 | 53948150300 | 156800 | 156800 | 156900 | 156700 | 1310 |
| 334 | 20240715 | 132600 | 53742789300 | 156700 | 157200 | 157200 | 156700 | 2102 |
| 335 | 20240715 | 132500 | 53412886000 | 157200 | 157500 | 157500 | 157200 | 1005 |
| 336 | 20240715 | 132400 | 53254746600 | 157600 | 157300 | 157600 | 157200 | 2646 |
| 337 | 20240715 | 132300 | 52838240200 | 157200 | 156900 | 157300 | 156700 | 2104 |
| 338 | 20240715 | 132200 | 52507850200 | 156700 | 156700 | 157000 | 156500 | 2301 |
| 339 | 20240715 | 132100 | 52147192200 | 156500 | 156500 | 156900 | 156500 | 2917 |
| 340 | 20240715 | 132000 | 51690377300 | 156500 | 156900 | 157000 | 156500 | 3225 |
| 341 | 20240715 | 131900 | 51184876100 | 156800 | 157200 | 157200 | 156700 | 3040 |
| 342 | 20240715 | 131800 | 50708078000 | 157200 | 157300 | 157400 | 157100 | 1893 |
| 343 | 20240715 | 131700 | 50410522300 | 157400 | 156900 | 157500 | 156700 | 2606 |
| 344 | 20240715 | 131600 | 50001526100 | 156800 | 157900 | 158000 | 156700 | 7773 |
| 345 | 20240715 | 131500 | 48779300900 | 158000 | 158200 | 158300 | 157900 | 2704 |
| 346 | 20240715 | 131400 | 48351922300 | 158200 | 157900 | 158200 | 157900 | 648 |
| 347 | 20240715 | 131300 | 48249541800 | 157800 | 157600 | 158000 | 157400 | 2348 |
| 348 | 20240715 | 131200 | 47879153800 | 157600 | 158500 | 158500 | 157500 | 5016 |
| 349 | 20240715 | 131100 | 47087557100 | 158600 | 158200 | 158600 | 157900 | 3093 |
| 350 | 20240715 | 131000 | 46598488700 | 158200 | 158300 | 158400 | 157700 | 4219 |
| 351 | 20240715 | 130900 | 45931532900 | 158300 | 158700 | 158900 | 158000 | 2664 |
| 352 | 20240715 | 130800 | 45509773500 | 158600 | 159300 | 159400 | 158000 | 7298 |
| 353 | 20240715 | 130700 | 44350269800 | 159300 | 159400 | 159500 | 159100 | 2527 |
| 354 | 20240715 | 130600 | 43947731200 | 159500 | 160400 | 160400 | 159500 | 8692 |
| 355 | 20240715 | 130500 | 42557194500 | 160400 | 160700 | 160800 | 160300 | 2344 |
| 356 | 20240715 | 130400 | 42181026500 | 160700 | 161000 | 161100 | 160600 | 1955 |
| 357 | 20240715 | 130300 | 41866519700 | 161200 | 161100 | 161400 | 161000 | 431 |
| 358 | 20240715 | 130200 | 41797068500 | 161100 | 161300 | 161400 | 161000 | 2254 |
| 359 | 20240715 | 130100 | 41434017800 | 161400 | 161300 | 161500 | 161200 | 484 |
| 360 | 20240715 | 130000 | 41355952300 | 161400 | 161400 | 161500 | 161200 | 765 |
| 361 | 20240715 | 125900 | 41232557900 | 161400 | 161400 | 161500 | 161400 | 48 |
| 362 | 20240715 | 125800 | 41224810200 | 161400 | 161500 | 161600 | 161400 | 396 |
| 363 | 20240715 | 125700 | 41160887100 | 161500 | 161500 | 161600 | 161500 | 266 |
| 364 | 20240715 | 125600 | 41117915800 | 161500 | 161600 | 161600 | 161500 | 151 |
| 365 | 20240715 | 125500 | 41093518000 | 161600 | 161700 | 161800 | 161600 | 296 |
| 366 | 20240715 | 125400 | 41045655600 | 161800 | 161800 | 161900 | 161800 | 241 |
| 367 | 20240715 | 125300 | 41006648500 | 161800 | 161800 | 161900 | 161800 | 249 |
| 368 | 20240715 | 125200 | 40966337700 | 161900 | 161900 | 161900 | 161800 | 98 |
| 369 | 20240715 | 125100 | 40950473700 | 161900 | 162000 | 162000 | 161900 | 161 |
| 370 | 20240715 | 125000 | 40924401000 | 162000 | 162100 | 162100 | 161900 | 171 |
| 371 | 20240715 | 124900 | 40896700200 | 162100 | 161700 | 162100 | 161600 | 333 |
| 372 | 20240715 | 124800 | 40842792900 | 161600 | 161600 | 161700 | 161600 | 450 |
| 373 | 20240715 | 124700 | 40770046800 | 161700 | 161600 | 161700 | 161500 | 145 |
| 374 | 20240715 | 124600 | 40746620800 | 161600 | 161600 | 161700 | 161500 | 121 |
| 375 | 20240715 | 124500 | 40727068400 | 161700 | 161300 | 161700 | 161300 | 641 |
| 376 | 20240715 | 124400 | 40623616300 | 161300 | 161300 | 161300 | 161100 | 403 |
| 377 | 20240715 | 124300 | 40558653400 | 161200 | 161300 | 161400 | 161200 | 161 |
| 378 | 20240715 | 124200 | 40532684400 | 161300 | 161300 | 161400 | 161200 | 392 |
| 379 | 20240715 | 124100 | 40469463700 | 161100 | 161500 | 161500 | 161100 | 652 |
| 380 | 20240715 | 124000 | 40364347700 | 161400 | 161600 | 161600 | 161400 | 171 |
| 381 | 20240715 | 123900 | 40336741900 | 161500 | 161600 | 161700 | 161500 | 334 |
| 382 | 20240715 | 123800 | 40282776500 | 161600 | 161700 | 161700 | 161600 | 504 |
| 383 | 20240715 | 123700 | 40201320600 | 161700 | 161700 | 161900 | 161600 | 619 |
| 384 | 20240715 | 123600 | 40101242200 | 161700 | 161600 | 161700 | 161600 | 51 |
| 385 | 20240715 | 123500 | 40092999800 | 161700 | 161400 | 161700 | 161400 | 632 |
| 386 | 20240715 | 123400 | 39990879800 | 161500 | 161300 | 161500 | 161300 | 376 |
| 387 | 20240715 | 123300 | 39930203000 | 161200 | 161100 | 161300 | 161000 | 983 |
| 388 | 20240715 | 123200 | 39771872800 | 161100 | 161400 | 161400 | 161100 | 1005 |
| 389 | 20240715 | 123100 | 39609924500 | 161300 | 161400 | 161400 | 161300 | 253 |
| 390 | 20240715 | 123000 | 39569110600 | 161300 | 161300 | 161400 | 161200 | 325 |
| 391 | 20240715 | 122900 | 39516686300 | 161300 | 161300 | 161500 | 161300 | 285 |
| 392 | 20240715 | 122800 | 39470699900 | 161300 | 161500 | 161500 | 161300 | 188 |
| 393 | 20240715 | 122700 | 39440370600 | 161400 | 161600 | 161600 | 161400 | 122 |
| 394 | 20240715 | 122600 | 39420667400 | 161600 | 161600 | 161700 | 161300 | 1229 |
| 395 | 20240715 | 122500 | 39222155600 | 161600 | 161700 | 161800 | 161600 | 584 |
| 396 | 20240715 | 122400 | 39127731200 | 161700 | 162000 | 162100 | 161700 | 2159 |
| 397 | 20240715 | 122300 | 38778215700 | 162100 | 162100 | 162100 | 162000 | 207 |
| 398 | 20240715 | 122200 | 38744669400 | 162100 | 162200 | 162400 | 162100 | 779 |
| 399 | 20240715 | 122100 | 38618359200 | 162400 | 162500 | 162500 | 162200 | 750 |
| 400 | 20240715 | 122000 | 38496559400 | 162500 | 162400 | 162500 | 162400 | 1413 |
| 401 | 20240715 | 121900 | 38266964200 | 162400 | 162400 | 162500 | 162300 | 981 |
| 402 | 20240715 | 121800 | 38107650100 | 162400 | 162400 | 162400 | 162200 | 253 |
| 403 | 20240715 | 121700 | 38066591500 | 162400 | 162300 | 162400 | 162300 | 25 |
| 404 | 20240715 | 121600 | 38062533200 | 162300 | 162300 | 162400 | 162200 | 214 |
| 405 | 20240715 | 121500 | 38027801200 | 162300 | 162200 | 162300 | 162100 | 442 |
| 406 | 20240715 | 121400 | 37956140300 | 162300 | 162100 | 162300 | 162100 | 250 |
| 407 | 20240715 | 121300 | 37915602300 | 162000 | 162000 | 162100 | 161900 | 360 |
| 408 | 20240715 | 121200 | 37857303400 | 162000 | 162000 | 162100 | 162000 | 236 |
| 409 | 20240715 | 121100 | 37819068200 | 162400 | 162100 | 162400 | 162000 | 542 |
| 410 | 20240715 | 121000 | 37731206600 | 162100 | 162300 | 162300 | 162100 | 369 |
| 411 | 20240715 | 120900 | 37671376500 | 162200 | 162200 | 162300 | 162200 | 148 |
| 412 | 20240715 | 120800 | 37647365800 | 162100 | 162200 | 162200 | 162100 | 135 |
| 413 | 20240715 | 120700 | 37625474600 | 162200 | 162300 | 162300 | 162200 | 74 |
| 414 | 20240715 | 120600 | 37613465800 | 162300 | 162300 | 162400 | 162300 | 328 |
| 415 | 20240715 | 120500 | 37560228300 | 162300 | 162100 | 162400 | 162100 | 240 |
| 416 | 20240715 | 120400 | 37521291700 | 162000 | 162000 | 162200 | 161900 | 944 |
| 417 | 20240715 | 120300 | 37368369100 | 162000 | 162000 | 162000 | 161900 | 883 |
| 418 | 20240715 | 120200 | 37225410600 | 162000 | 162200 | 162200 | 161900 | 1295 |
| 419 | 20240715 | 120100 | 37015583600 | 162200 | 162100 | 162300 | 162100 | 274 |
| 420 | 20240715 | 120000 | 36971152400 | 162300 | 162200 | 162400 | 162100 | 1450 |
| 421 | 20240715 | 115900 | 36735925400 | 162200 | 162400 | 162400 | 162200 | 832 |
| 422 | 20240715 | 115800 | 36600879800 | 162500 | 162500 | 162600 | 162400 | 195 |
| 423 | 20240715 | 115700 | 36569194000 | 162500 | 162500 | 162600 | 162400 | 210 |
| 424 | 20240715 | 115600 | 36535068900 | 162500 | 162600 | 162600 | 162500 | 622 |
| 425 | 20240715 | 115500 | 36433992700 | 162600 | 162800 | 162900 | 162600 | 2134 |
| 426 | 20240715 | 115400 | 36086791900 | 162800 | 163000 | 163000 | 162800 | 349 |
| 427 | 20240715 | 115300 | 36029933800 | 163000 | 162900 | 163100 | 162900 | 242 |
| 428 | 20240715 | 115200 | 35990487000 | 162900 | 162800 | 162900 | 162800 | 80 |
| 429 | 20240715 | 115100 | 35977457100 | 162800 | 162800 | 163100 | 162800 | 504 |
| 430 | 20240715 | 115000 | 35895379700 | 162800 | 163000 | 163000 | 162800 | 836 |
| 431 | 20240715 | 114900 | 35759191400 | 163000 | 163000 | 163100 | 163000 | 218 |
| 432 | 20240715 | 114800 | 35723653400 | 163000 | 163000 | 163100 | 163000 | 179 |
| 433 | 20240715 | 114700 | 35694471300 | 163000 | 163100 | 163100 | 163000 | 133 |
| 434 | 20240715 | 114600 | 35672788100 | 163000 | 163100 | 163100 | 163000 | 837 |
| 435 | 20240715 | 114500 | 35536336500 | 163100 | 163300 | 163400 | 163100 | 2765 |
| 436 | 20240715 | 114400 | 35084977800 | 163300 | 163400 | 163400 | 163300 | 839 |
| 437 | 20240715 | 114300 | 34947929200 | 163400 | 163400 | 163400 | 163400 | 110 |
| 438 | 20240715 | 114200 | 34929955200 | 163400 | 163500 | 163500 | 163400 | 336 |
| 439 | 20240715 | 114100 | 34875052500 | 163400 | 163500 | 163500 | 163400 | 373 |
| 440 | 20240715 | 114000 | 34814089000 | 163500 | 163500 | 163600 | 163400 | 339 |
| 441 | 20240715 | 113900 | 34758663500 | 163500 | 163800 | 163800 | 163500 | 886 |
| 442 | 20240715 | 113800 | 34613742900 | 163800 | 163800 | 163900 | 163600 | 299 |
| 443 | 20240715 | 113700 | 34564795400 | 163800 | 163900 | 163900 | 163800 | 94 |
| 444 | 20240715 | 113600 | 34549391800 | 163900 | 163700 | 163900 | 163700 | 82 |
| 445 | 20240715 | 113500 | 34535964300 | 163700 | 163800 | 163900 | 163700 | 173 |
| 446 | 20240715 | 113400 | 34507629300 | 163800 | 163900 | 164000 | 163700 | 220 |
| 447 | 20240715 | 113300 | 34471589800 | 163700 | 164000 | 164000 | 163700 | 285 |
| 448 | 20240715 | 113200 | 34424926900 | 163700 | 163900 | 164200 | 163700 | 772 |
| 449 | 20240715 | 113100 | 34298492000 | 163900 | 163800 | 164100 | 163800 | 439 |
| 450 | 20240715 | 113000 | 34226494900 | 164000 | 163800 | 164000 | 163800 | 229 |
| 451 | 20240715 | 112900 | 34188977500 | 163700 | 163900 | 163900 | 163700 | 859 |
| 452 | 20240715 | 112800 | 34048284100 | 164000 | 164200 | 164200 | 164000 | 917 |
| 453 | 20240715 | 112700 | 33897861200 | 164100 | 164200 | 164300 | 164100 | 285 |
| 454 | 20240715 | 112600 | 33851072800 | 164300 | 164400 | 164400 | 164200 | 777 |
| 455 | 20240715 | 112500 | 33723455500 | 164500 | 164400 | 164600 | 164400 | 242 |
| 456 | 20240715 | 112400 | 33683646600 | 164500 | 164300 | 164500 | 164300 | 106 |
| 457 | 20240715 | 112300 | 33666226000 | 164300 | 164400 | 164400 | 164300 | 410 |
| 458 | 20240715 | 112200 | 33598832300 | 164400 | 164500 | 164600 | 164400 | 218 |
| 459 | 20240715 | 112100 | 33562980700 | 164500 | 164500 | 164700 | 164500 | 360 |
| 460 | 20240715 | 112000 | 33503716500 | 164500 | 164700 | 164800 | 164500 | 1452 |
| 461 | 20240715 | 111900 | 33264676900 | 164700 | 164700 | 164800 | 164700 | 210 |
| 462 | 20240715 | 111800 | 33230079900 | 164700 | 164700 | 164800 | 164700 | 259 |
| 463 | 20240715 | 111700 | 33187405100 | 164700 | 164800 | 164900 | 164700 | 617 |
| 464 | 20240715 | 111600 | 33085740700 | 164800 | 165000 | 165000 | 164800 | 373 |
| 465 | 20240715 | 111500 | 33024211900 | 165000 | 165100 | 165200 | 164900 | 581 |
| 466 | 20240715 | 111400 | 32928325800 | 165100 | 165000 | 165400 | 164900 | 431 |
| 467 | 20240715 | 111300 | 32857167900 | 165100 | 165300 | 165300 | 164800 | 1166 |
| 468 | 20240715 | 111200 | 32664830000 | 165200 | 165500 | 165700 | 165200 | 972 |
| 469 | 20240715 | 111100 | 32503944300 | 165600 | 165900 | 165900 | 165600 | 237 |
| 470 | 20240715 | 111000 | 32464668300 | 165800 | 165700 | 166300 | 165700 | 835 |
| 471 | 20240715 | 110900 | 32326022900 | 165400 | 166100 | 166100 | 165300 | 897 |
| 472 | 20240715 | 110800 | 32177374000 | 166100 | 166500 | 166600 | 166000 | 1363 |
| 473 | 20240715 | 110700 | 31950477100 | 166600 | 166500 | 166600 | 166200 | 2130 |
| 474 | 20240715 | 110600 | 31595891000 | 166400 | 165600 | 166500 | 165500 | 4811 |
| 475 | 20240715 | 110500 | 30796771400 | 165500 | 165600 | 165800 | 165500 | 2574 |
| 476 | 20240715 | 110400 | 30370376300 | 165600 | 165500 | 165900 | 165200 | 1333 |
| 477 | 20240715 | 110300 | 30149552300 | 165300 | 164800 | 165300 | 164800 | 797 |
| 478 | 20240715 | 110200 | 30018052500 | 164800 | 164800 | 164900 | 164700 | 708 |
| 479 | 20240715 | 110100 | 29901412600 | 164800 | 164800 | 165000 | 164700 | 659 |
| 480 | 20240715 | 110000 | 29792786000 | 164900 | 165100 | 165200 | 164800 | 1173 |
| 481 | 20240715 | 105900 | 29599349800 | 165300 | 165900 | 165900 | 165200 | 1565 |
| 482 | 20240715 | 105800 | 29340229100 | 165900 | 165600 | 165900 | 165600 | 4154 |
| 483 | 20240715 | 105700 | 28651454200 | 165600 | 165300 | 165600 | 165200 | 2413 |
| 484 | 20240715 | 105600 | 28252276900 | 165300 | 165000 | 165300 | 164900 | 1743 |
| 485 | 20240715 | 105500 | 27964475500 | 165100 | 165200 | 165300 | 164900 | 716 |
| 486 | 20240715 | 105400 | 27846294200 | 165200 | 165000 | 165400 | 165000 | 558 |
| 487 | 20240715 | 105300 | 27754078000 | 165000 | 165200 | 165400 | 165000 | 1752 |
| 488 | 20240715 | 105200 | 27464604000 | 165200 | 164900 | 165200 | 164800 | 2450 |
| 489 | 20240715 | 105100 | 27060250100 | 165000 | 164900 | 165000 | 164800 | 1999 |
| 490 | 20240715 | 105000 | 26730554200 | 164800 | 164600 | 164900 | 164500 | 1665 |
| 491 | 20240715 | 104900 | 26456284700 | 164500 | 164300 | 164600 | 164200 | 2684 |
| 492 | 20240715 | 104800 | 26015007500 | 164200 | 164000 | 164300 | 164000 | 1967 |
| 493 | 20240715 | 104700 | 25692180600 | 164000 | 163700 | 164000 | 163700 | 793 |
| 494 | 20240715 | 104600 | 25562182900 | 163700 | 163600 | 163700 | 163400 | 678 |
| 495 | 20240715 | 104500 | 25451317900 | 163600 | 163600 | 163900 | 163500 | 196 |
| 496 | 20240715 | 104400 | 25419250900 | 163600 | 163700 | 164000 | 163500 | 599 |
| 497 | 20240715 | 104300 | 25321235700 | 163700 | 164000 | 164000 | 163600 | 519 |
| 498 | 20240715 | 104200 | 25236279900 | 164000 | 163500 | 164200 | 163500 | 1303 |
| 499 | 20240715 | 104100 | 25022662100 | 163400 | 163400 | 163500 | 163400 | 286 |
| 500 | 20240715 | 104000 | 24975929400 | 163400 | 163800 | 163800 | 163400 | 1271 |
| 501 | 20240715 | 103900 | 24768066400 | 163800 | 163900 | 163900 | 163700 | 334 |
| 502 | 20240715 | 103800 | 24713353300 | 163800 | 163800 | 163900 | 163600 | 1017 |
| 503 | 20240715 | 103700 | 24546779300 | 163800 | 163900 | 163900 | 163600 | 269 |
| 504 | 20240715 | 103600 | 24502725800 | 163900 | 164000 | 164100 | 163900 | 709 |
| 505 | 20240715 | 103500 | 24386412800 | 164000 | 163500 | 164100 | 163300 | 1260 |
| 506 | 20240715 | 103400 | 24180309200 | 163500 | 164100 | 164200 | 163500 | 1726 |
| 507 | 20240715 | 103300 | 23897229100 | 164100 | 163700 | 164100 | 163700 | 1770 |
| 508 | 20240715 | 103200 | 23607039300 | 163600 | 163700 | 163700 | 163500 | 309 |
| 509 | 20240715 | 103100 | 23556496300 | 163600 | 163600 | 163700 | 163300 | 644 |
| 510 | 20240715 | 103000 | 23451213800 | 163500 | 163600 | 163700 | 163400 | 296 |
| 511 | 20240715 | 102900 | 23402787700 | 163600 | 163600 | 163700 | 163300 | 462 |
| 512 | 20240715 | 102800 | 23327280800 | 163400 | 163900 | 163900 | 163300 | 1110 |
| 513 | 20240715 | 102700 | 23145701400 | 164000 | 163900 | 164000 | 163700 | 269 |
| 514 | 20240715 | 102600 | 23101625400 | 163700 | 163700 | 163900 | 163600 | 302 |
| 515 | 20240715 | 102500 | 23052173300 | 163800 | 163600 | 164000 | 163200 | 2688 |
| 516 | 20240715 | 102400 | 22611924800 | 163500 | 163100 | 163500 | 163000 | 563 |
| 517 | 20240715 | 102300 | 22519945100 | 163100 | 163300 | 163500 | 163100 | 704 |
| 518 | 20240715 | 102200 | 22405032000 | 163500 | 163500 | 163500 | 163300 | 94 |
| 519 | 20240715 | 102100 | 22389670200 | 163500 | 163500 | 163600 | 163300 | 276 |
| 520 | 20240715 | 102000 | 22344562500 | 163600 | 163500 | 163600 | 163300 | 943 |
| 521 | 20240715 | 101900 | 22190434100 | 163500 | 163500 | 163600 | 163500 | 206 |
| 522 | 20240715 | 101800 | 22156740300 | 163300 | 163700 | 163700 | 163300 | 319 |
| 523 | 20240715 | 101700 | 22104535800 | 163700 | 163700 | 163800 | 163400 | 986 |
| 524 | 20240715 | 101600 | 21943271900 | 163800 | 163400 | 163800 | 163400 | 2353 |
| 525 | 20240715 | 101500 | 21558395200 | 163400 | 163400 | 163500 | 163100 | 450 |
| 526 | 20240715 | 101400 | 21484880600 | 163400 | 163000 | 163500 | 163000 | 1079 |
| 527 | 20240715 | 101300 | 21308891000 | 163100 | 163200 | 163200 | 163000 | 460 |
| 528 | 20240715 | 101200 | 21233881300 | 163000 | 163000 | 163400 | 162700 | 726 |
| 529 | 20240715 | 101100 | 21115579800 | 163100 | 163200 | 163200 | 163100 | 372 |
| 530 | 20240715 | 101000 | 21054887400 | 163200 | 162800 | 163400 | 162800 | 1056 |
| 531 | 20240715 | 100900 | 20882830100 | 162800 | 163200 | 163600 | 162800 | 2190 |
| 532 | 20240715 | 100800 | 20525832000 | 163300 | 163700 | 163700 | 163300 | 1295 |
| 533 | 20240715 | 100700 | 20314142800 | 163700 | 163600 | 163800 | 163500 | 746 |
| 534 | 20240715 | 100600 | 20192117400 | 163600 | 163500 | 163800 | 163400 | 1640 |
| 535 | 20240715 | 100500 | 19923817500 | 163400 | 163600 | 163700 | 163400 | 779 |
| 536 | 20240715 | 100400 | 19796413700 | 163600 | 163800 | 163800 | 163500 | 637 |
| 537 | 20240715 | 100300 | 19692198700 | 163800 | 163500 | 163900 | 163400 | 954 |
| 538 | 20240715 | 100200 | 19536093100 | 163500 | 163500 | 163600 | 163400 | 1128 |
| 539 | 20240715 | 100100 | 19351705900 | 163500 | 163800 | 163800 | 163500 | 601 |
| 540 | 20240715 | 100000 | 19253315900 | 163800 | 163600 | 164000 | 163500 | 697 |
| 541 | 20240715 | 095900 | 19139235800 | 163600 | 163400 | 163700 | 163300 | 1593 |
| 542 | 20240715 | 095800 | 18878780600 | 163400 | 163400 | 163500 | 163300 | 372 |
| 543 | 20240715 | 095700 | 18817982100 | 163400 | 163000 | 163500 | 163000 | 670 |
| 544 | 20240715 | 095600 | 18708622200 | 163100 | 163200 | 163200 | 163000 | 582 |
| 545 | 20240715 | 095500 | 18613698300 | 163200 | 163400 | 163400 | 163100 | 1784 |
| 546 | 20240715 | 095400 | 18322358300 | 163500 | 164100 | 164400 | 163400 | 1371 |
| 547 | 20240715 | 095300 | 18097685900 | 164400 | 164100 | 164400 | 164000 | 948 |
| 548 | 20240715 | 095200 | 17941994900 | 164100 | 163400 | 164500 | 163400 | 7626 |
| 549 | 20240715 | 095100 | 16690353100 | 163500 | 163200 | 163600 | 163100 | 1334 |
| 550 | 20240715 | 095000 | 16472402500 | 163300 | 163700 | 163700 | 163200 | 2454 |
| 551 | 20240715 | 094900 | 16071194000 | 163600 | 163500 | 163800 | 163400 | 1589 |
| 552 | 20240715 | 094800 | 15811140300 | 163400 | 163300 | 163500 | 163100 | 1360 |
| 553 | 20240715 | 094700 | 15588950200 | 163200 | 163100 | 163300 | 163000 | 1433 |
| 554 | 20240715 | 094600 | 15355113600 | 163100 | 162700 | 163200 | 162700 | 2606 |
| 555 | 20240715 | 094500 | 14930446400 | 162700 | 162300 | 162800 | 162200 | 816 |
| 556 | 20240715 | 094400 | 14797712100 | 162200 | 162800 | 162800 | 162200 | 892 |
| 557 | 20240715 | 094300 | 14652727900 | 162700 | 162700 | 162800 | 162600 | 747 |
| 558 | 20240715 | 094200 | 14531145300 | 162700 | 162600 | 162700 | 162400 | 730 |
| 559 | 20240715 | 094100 | 14412475400 | 162600 | 162300 | 162600 | 162200 | 510 |
| 560 | 20240715 | 094000 | 14329626400 | 162300 | 162100 | 162500 | 162100 | 859 |
| 561 | 20240715 | 093900 | 14190100100 | 162200 | 162300 | 162700 | 161800 | 1000 |
| 562 | 20240715 | 093800 | 14027963500 | 162400 | 162700 | 162700 | 161900 | 2170 |
| 563 | 20240715 | 093700 | 13675616800 | 162700 | 162900 | 162900 | 162500 | 2015 |
| 564 | 20240715 | 093600 | 13347688200 | 162900 | 162500 | 162900 | 162400 | 2424 |
| 565 | 20240715 | 093500 | 12953349200 | 162500 | 162400 | 162600 | 162400 | 721 |
| 566 | 20240715 | 093400 | 12836186800 | 162500 | 162300 | 162500 | 162200 | 2199 |
| 567 | 20240715 | 093300 | 12479002000 | 162300 | 161800 | 162300 | 161700 | 3698 |
| 568 | 20240715 | 093200 | 11879747400 | 161800 | 161600 | 161900 | 161500 | 1140 |
| 569 | 20240715 | 093100 | 11695385400 | 161600 | 161600 | 161700 | 161300 | 419 |
| 570 | 20240715 | 093000 | 11627669600 | 161500 | 161200 | 161500 | 161100 | 914 |
| 571 | 20240715 | 092900 | 11480198700 | 161300 | 161200 | 161300 | 161000 | 1210 |
| 572 | 20240715 | 092800 | 11285099800 | 161200 | 160800 | 161200 | 160700 | 814 |
| 573 | 20240715 | 092700 | 11154020400 | 160700 | 160600 | 160800 | 160500 | 1233 |
| 574 | 20240715 | 092600 | 10955976400 | 160600 | 160700 | 160800 | 160600 | 1142 |
| 575 | 20240715 | 092500 | 10772498400 | 160800 | 160700 | 160900 | 160700 | 330 |
| 576 | 20240715 | 092400 | 10719433800 | 160900 | 160700 | 161000 | 160300 | 2323 |
| 577 | 20240715 | 092300 | 10346063400 | 160700 | 160300 | 160700 | 160200 | 1128 |
| 578 | 20240715 | 092200 | 10165041600 | 160500 | 160800 | 160800 | 160300 | 1443 |
| 579 | 20240715 | 092100 | 9933451000 | 160800 | 160300 | 160900 | 160300 | 1026 |
| 580 | 20240715 | 092000 | 9768583600 | 160300 | 160800 | 160800 | 160300 | 1932 |
| 581 | 20240715 | 091900 | 9458393600 | 160800 | 160900 | 161000 | 160800 | 1777 |
| 582 | 20240715 | 091800 | 9172480500 | 160800 | 161100 | 161100 | 160600 | 1706 |
| 583 | 20240715 | 091700 | 8898102500 | 161100 | 161200 | 161400 | 160900 | 2247 |
| 584 | 20240715 | 091600 | 8536160500 | 161200 | 161200 | 161400 | 161100 | 1670 |
| 585 | 20240715 | 091500 | 8266845700 | 161200 | 161400 | 161700 | 161200 | 1085 |
| 586 | 20240715 | 091400 | 8091729100 | 161600 | 161600 | 162100 | 161300 | 4090 |
| 587 | 20240715 | 091300 | 7430239700 | 161500 | 161500 | 161800 | 161200 | 1565 |
| 588 | 20240715 | 091200 | 7177456600 | 161600 | 161200 | 161900 | 161100 | 2097 |
| 589 | 20240715 | 091100 | 6838662200 | 161200 | 160800 | 161400 | 160300 | 1834 |
| 590 | 20240715 | 091000 | 6543591800 | 160800 | 160100 | 160900 | 160100 | 1253 |
| 591 | 20240715 | 090900 | 6342529800 | 160100 | 160000 | 160800 | 159900 | 3043 |
| 592 | 20240715 | 090800 | 5855344900 | 160100 | 160200 | 160200 | 160000 | 1816 |
| 593 | 20240715 | 090700 | 5564636600 | 160700 | 161500 | 161500 | 160200 | 2715 |
| 594 | 20240715 | 090600 | 5128449400 | 161400 | 161500 | 161700 | 161000 | 2323 |
| 595 | 20240715 | 090500 | 4753749100 | 161500 | 161700 | 161900 | 161000 | 4094 |
| 596 | 20240715 | 090400 | 4092804800 | 162200 | 161900 | 162500 | 161400 | 6764 |
| 597 | 20240715 | 090300 | 2998097400 | 161900 | 161000 | 161900 | 161000 | 4206 |
| 598 | 20240715 | 090200 | 2319168400 | 161000 | 160200 | 161100 | 159800 | 3237 |
| 599 | 20240715 | 090100 | 1800601100 | 160200 | 161200 | 161300 | 160000 | 5918 |
| 600 | 20240715 | 090000 | 851947200 | 161400 | 160200 | 161600 | 160200 | 5256 |