37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 25698 |
| 3 | 20240712 | 192800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 4 | 20240712 | 192700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 5 | 20240712 | 192600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 6 | 20240712 | 192500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 7 | 20240712 | 192400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 8 | 20240712 | 192300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 9 | 20240712 | 192200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 10 | 20240712 | 192100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 11 | 20240712 | 192000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 12 | 20240712 | 191900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 13 | 20240712 | 191800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 14 | 20240712 | 191700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 15 | 20240712 | 191600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 16 | 20240712 | 191500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 17 | 20240712 | 191400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 18 | 20240712 | 191300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 19 | 20240712 | 191200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 20 | 20240712 | 191100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 21 | 20240712 | 191000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 22 | 20240712 | 190900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 23 | 20240712 | 190800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 24 | 20240712 | 190700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 25 | 20240712 | 190600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 26 | 20240712 | 190500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 27 | 20240712 | 190400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 28 | 20240712 | 190300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 29 | 20240712 | 190200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 30 | 20240712 | 190100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 31 | 20240712 | 190000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 32 | 20240712 | 185900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 25698 |
| 33 | 20240712 | 185800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 34 | 20240712 | 185700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 35 | 20240712 | 185600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 36 | 20240712 | 185500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 37 | 20240712 | 185400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 38 | 20240712 | 185300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 39 | 20240712 | 185200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 40 | 20240712 | 185100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 41 | 20240712 | 185000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 42 | 20240712 | 184900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 43 | 20240712 | 184800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 44 | 20240712 | 184700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 45 | 20240712 | 184600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 46 | 20240712 | 184500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 47 | 20240712 | 184400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 48 | 20240712 | 184300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 49 | 20240712 | 184200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 50 | 20240712 | 184100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 51 | 20240712 | 184000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 52 | 20240712 | 183900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 53 | 20240712 | 183800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 54 | 20240712 | 183700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 55 | 20240712 | 183600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 56 | 20240712 | 183500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 57 | 20240712 | 183400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 58 | 20240712 | 183300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 59 | 20240712 | 183200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 60 | 20240712 | 183100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 61 | 20240712 | 183000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 62 | 20240712 | 182900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 25698 |
| 63 | 20240712 | 182800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 64 | 20240712 | 182700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 65 | 20240712 | 182600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 66 | 20240712 | 182500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 67 | 20240712 | 182400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 68 | 20240712 | 182300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 69 | 20240712 | 182200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 70 | 20240712 | 182100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 71 | 20240712 | 182000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 72 | 20240712 | 181900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 73 | 20240712 | 181800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 74 | 20240712 | 181700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 75 | 20240712 | 181600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 76 | 20240712 | 181500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 77 | 20240712 | 181400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 78 | 20240712 | 181300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 79 | 20240712 | 181200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 80 | 20240712 | 181100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 81 | 20240712 | 181000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 82 | 20240712 | 180900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 83 | 20240712 | 180800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 84 | 20240712 | 180700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 85 | 20240712 | 180600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 86 | 20240712 | 180500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 87 | 20240712 | 180400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 88 | 20240712 | 180300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 89 | 20240712 | 180200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 90 | 20240712 | 180100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 91 | 20240712 | 180000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 92 | 20240712 | 175900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 25698 |
| 93 | 20240712 | 175800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 94 | 20240712 | 175700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 95 | 20240712 | 175600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 96 | 20240712 | 175500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 97 | 20240712 | 175400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 98 | 20240712 | 175300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 99 | 20240712 | 175200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 100 | 20240712 | 175100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 101 | 20240712 | 175000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 102 | 20240712 | 174900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 103 | 20240712 | 174800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 104 | 20240712 | 174700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 105 | 20240712 | 174600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 106 | 20240712 | 174500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 107 | 20240712 | 174400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 108 | 20240712 | 174300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 109 | 20240712 | 174200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 110 | 20240712 | 174100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 111 | 20240712 | 174000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 112 | 20240712 | 173900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 113 | 20240712 | 173800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 114 | 20240712 | 173700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 115 | 20240712 | 173600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 116 | 20240712 | 173500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 117 | 20240712 | 173400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 118 | 20240712 | 173300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 119 | 20240712 | 173200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 120 | 20240712 | 173100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 121 | 20240712 | 173000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 122 | 20240712 | 172900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 25698 |
| 123 | 20240712 | 172800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 124 | 20240712 | 172700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 125 | 20240712 | 172600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 126 | 20240712 | 172500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 127 | 20240712 | 172400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 128 | 20240712 | 172300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 129 | 20240712 | 172200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 130 | 20240712 | 172100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 131 | 20240712 | 172000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 132 | 20240712 | 171900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 133 | 20240712 | 171800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 134 | 20240712 | 171700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 135 | 20240712 | 171600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 136 | 20240712 | 171500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 137 | 20240712 | 171400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 138 | 20240712 | 171300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 139 | 20240712 | 171200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 140 | 20240712 | 171100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 141 | 20240712 | 171000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 142 | 20240712 | 170900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 143 | 20240712 | 170800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 144 | 20240712 | 170700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 145 | 20240712 | 170600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 146 | 20240712 | 170500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 147 | 20240712 | 170400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 148 | 20240712 | 170300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 149 | 20240712 | 170200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 150 | 20240712 | 170100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 151 | 20240712 | 170000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 152 | 20240712 | 165900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 25698 |
| 153 | 20240712 | 165800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 154 | 20240712 | 165700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 155 | 20240712 | 165600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 156 | 20240712 | 165500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 157 | 20240712 | 165400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 158 | 20240712 | 165300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 159 | 20240712 | 165200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 160 | 20240712 | 165100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 161 | 20240712 | 165000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 162 | 20240712 | 164900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 163 | 20240712 | 164800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 164 | 20240712 | 164700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 165 | 20240712 | 164600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 166 | 20240712 | 164500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 167 | 20240712 | 164400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 168 | 20240712 | 164300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 169 | 20240712 | 164200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 170 | 20240712 | 164100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 171 | 20240712 | 164000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 172 | 20240712 | 163900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 173 | 20240712 | 163800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 174 | 20240712 | 163700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 175 | 20240712 | 163600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 176 | 20240712 | 163500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 177 | 20240712 | 163400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 178 | 20240712 | 163300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 179 | 20240712 | 163200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 180 | 20240712 | 163100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 181 | 20240712 | 163000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 182 | 20240712 | 162900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 25698 |
| 183 | 20240712 | 162800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 184 | 20240712 | 162700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 185 | 20240712 | 162600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 186 | 20240712 | 162500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 187 | 20240712 | 162400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 188 | 20240712 | 162300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 189 | 20240712 | 162200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 190 | 20240712 | 162100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 191 | 20240712 | 162000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 192 | 20240712 | 161900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 193 | 20240712 | 161800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 194 | 20240712 | 161700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 195 | 20240712 | 161600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 196 | 20240712 | 161500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 197 | 20240712 | 161400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 198 | 20240712 | 161300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 199 | 20240712 | 161200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 200 | 20240712 | 161100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 201 | 20240712 | 161000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 202 | 20240712 | 160900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 203 | 20240712 | 160800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 204 | 20240712 | 160700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 205 | 20240712 | 160600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 206 | 20240712 | 160500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 207 | 20240712 | 160400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 208 | 20240712 | 160300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 209 | 20240712 | 160200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 210 | 20240712 | 160100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 211 | 20240712 | 160000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 212 | 20240712 | 155900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 25698 |
| 213 | 20240712 | 155800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 214 | 20240712 | 155700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 215 | 20240712 | 155600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 216 | 20240712 | 155500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 217 | 20240712 | 155400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 218 | 20240712 | 155300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 219 | 20240712 | 155200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 220 | 20240712 | 155100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 221 | 20240712 | 155000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 222 | 20240712 | 154900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 223 | 20240712 | 154800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 224 | 20240712 | 154700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 225 | 20240712 | 154600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 226 | 20240712 | 154500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 227 | 20240712 | 154400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 228 | 20240712 | 154300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 229 | 20240712 | 154200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 230 | 20240712 | 154100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 231 | 20240712 | 154000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 232 | 20240712 | 153900 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 233 | 20240712 | 153800 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 234 | 20240712 | 153700 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 235 | 20240712 | 153600 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 236 | 20240712 | 153500 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 237 | 20240712 | 153400 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 238 | 20240712 | 153300 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 239 | 20240712 | 153200 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 240 | 20240712 | 153100 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 0 |
| 241 | 20240712 | 153000 | 149403031100 | 160500 | 160500 | 160500 | 160500 | 25698 |
| 242 | 20240712 | 152900 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 243 | 20240712 | 152800 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 244 | 20240712 | 152700 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 245 | 20240712 | 152600 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 246 | 20240712 | 152500 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 247 | 20240712 | 152400 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 248 | 20240712 | 152300 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 249 | 20240712 | 152200 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 250 | 20240712 | 152100 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 251 | 20240712 | 152000 | 145278502100 | 160100 | 160100 | 160100 | 160100 | 0 |
| 252 | 20240712 | 151900 | 145278502100 | 160100 | 160300 | 160400 | 160100 | 2279 |
| 253 | 20240712 | 151800 | 144913351400 | 160400 | 160300 | 160500 | 160300 | 2677 |
| 254 | 20240712 | 151700 | 144484005700 | 160500 | 160700 | 160700 | 160300 | 11261 |
| 255 | 20240712 | 151600 | 142676044300 | 160600 | 160700 | 160700 | 160600 | 1682 |
| 256 | 20240712 | 151500 | 142405825200 | 160700 | 160500 | 160700 | 160500 | 2142 |
| 257 | 20240712 | 151400 | 142061818000 | 160600 | 160500 | 160600 | 160500 | 1741 |
| 258 | 20240712 | 151300 | 141782305500 | 160500 | 160500 | 160600 | 160500 | 1073 |
| 259 | 20240712 | 151200 | 141610033500 | 160600 | 160600 | 160700 | 160500 | 5039 |
| 260 | 20240712 | 151100 | 140800945100 | 160700 | 160600 | 160700 | 160500 | 2291 |
| 261 | 20240712 | 151000 | 140432974700 | 160600 | 160600 | 160600 | 160400 | 9376 |
| 262 | 20240712 | 150900 | 138928148200 | 160600 | 160500 | 160600 | 160400 | 3952 |
| 263 | 20240712 | 150800 | 138293843400 | 160500 | 160300 | 160500 | 160300 | 1938 |
| 264 | 20240712 | 150700 | 137982922600 | 160400 | 160400 | 160400 | 160200 | 2878 |
| 265 | 20240712 | 150600 | 137521533900 | 160400 | 160300 | 160400 | 160300 | 2474 |
| 266 | 20240712 | 150500 | 137124757300 | 160300 | 160000 | 160300 | 160000 | 2919 |
| 267 | 20240712 | 150400 | 136657153300 | 160000 | 160000 | 160000 | 159900 | 5267 |
| 268 | 20240712 | 150300 | 135814441700 | 160000 | 159900 | 160000 | 159900 | 976 |
| 269 | 20240712 | 150200 | 135658299600 | 159900 | 159900 | 160000 | 159800 | 2285 |
| 270 | 20240712 | 150100 | 135292937700 | 159900 | 159800 | 159900 | 159800 | 778 |
| 271 | 20240712 | 150000 | 135168556800 | 159900 | 159700 | 159900 | 159700 | 3030 |
| 272 | 20240712 | 145900 | 134684379500 | 159700 | 159700 | 159800 | 159700 | 3230 |
| 273 | 20240712 | 145800 | 134168531400 | 159700 | 159800 | 159800 | 159700 | 751 |
| 274 | 20240712 | 145700 | 134048562000 | 159700 | 159700 | 159800 | 159600 | 863 |
| 275 | 20240712 | 145600 | 133910730500 | 159700 | 159800 | 159800 | 159600 | 762 |
| 276 | 20240712 | 145500 | 133789085000 | 159700 | 159800 | 159800 | 159700 | 2963 |
| 277 | 20240712 | 145400 | 133315788100 | 159800 | 159800 | 159800 | 159700 | 3533 |
| 278 | 20240712 | 145300 | 132751546000 | 159800 | 159800 | 159800 | 159600 | 727 |
| 279 | 20240712 | 145200 | 132635424500 | 159700 | 159500 | 159800 | 159400 | 4299 |
| 280 | 20240712 | 145100 | 131949237300 | 159500 | 159400 | 159500 | 159300 | 1534 |
| 281 | 20240712 | 145000 | 131704604400 | 159400 | 159400 | 159400 | 159300 | 1543 |
| 282 | 20240712 | 144900 | 131458682600 | 159400 | 159400 | 159400 | 159300 | 648 |
| 283 | 20240712 | 144800 | 131355423100 | 159400 | 159400 | 159400 | 159300 | 807 |
| 284 | 20240712 | 144700 | 131226831000 | 159400 | 159200 | 159400 | 159200 | 930 |
| 285 | 20240712 | 144600 | 131078676200 | 159300 | 159300 | 159300 | 159200 | 965 |
| 286 | 20240712 | 144500 | 130924986100 | 159200 | 159300 | 159300 | 159200 | 430 |
| 287 | 20240712 | 144400 | 130856518700 | 159200 | 159300 | 159300 | 159200 | 977 |
| 288 | 20240712 | 144300 | 130700963200 | 159200 | 159300 | 159300 | 159100 | 769 |
| 289 | 20240712 | 144200 | 130578524800 | 159200 | 159200 | 159300 | 159100 | 1698 |
| 290 | 20240712 | 144100 | 130308199400 | 159100 | 159100 | 159200 | 159100 | 1167 |
| 291 | 20240712 | 144000 | 130122515500 | 159100 | 159100 | 159200 | 159000 | 938 |
| 292 | 20240712 | 143900 | 129973298100 | 159200 | 159100 | 159200 | 159000 | 642 |
| 293 | 20240712 | 143800 | 129871172600 | 159200 | 159200 | 159200 | 159100 | 772 |
| 294 | 20240712 | 143700 | 129748334000 | 159100 | 159200 | 159200 | 159000 | 2952 |
| 295 | 20240712 | 143600 | 129278669700 | 159200 | 159300 | 159300 | 159100 | 1462 |
| 296 | 20240712 | 143500 | 129045914800 | 159300 | 159200 | 159300 | 159200 | 450 |
| 297 | 20240712 | 143400 | 128974246200 | 159200 | 159200 | 159300 | 159200 | 331 |
| 298 | 20240712 | 143300 | 128921539200 | 159200 | 159200 | 159300 | 159200 | 813 |
| 299 | 20240712 | 143200 | 128792076300 | 159300 | 159200 | 159300 | 159200 | 573 |
| 300 | 20240712 | 143100 | 128700816200 | 159300 | 159200 | 159300 | 159100 | 1074 |
| 301 | 20240712 | 143000 | 128529816100 | 159200 | 159200 | 159200 | 159100 | 504 |
| 302 | 20240712 | 142900 | 128449598900 | 159100 | 159200 | 159200 | 159100 | 446 |
| 303 | 20240712 | 142800 | 128378618500 | 159200 | 159200 | 159300 | 159100 | 895 |
| 304 | 20240712 | 142700 | 128236125200 | 159200 | 159300 | 159300 | 159200 | 348 |
| 305 | 20240712 | 142600 | 128180708900 | 159300 | 159200 | 159300 | 159200 | 920 |
| 306 | 20240712 | 142500 | 128034176700 | 159200 | 159200 | 159300 | 159100 | 609 |
| 307 | 20240712 | 142400 | 127937207800 | 159200 | 159200 | 159300 | 159200 | 700 |
| 308 | 20240712 | 142300 | 127825760100 | 159300 | 159100 | 159400 | 159100 | 367 |
| 309 | 20240712 | 142200 | 127767327700 | 159200 | 159200 | 159200 | 159100 | 410 |
| 310 | 20240712 | 142100 | 127702077500 | 159200 | 159400 | 159400 | 159100 | 858 |
| 311 | 20240712 | 142000 | 127565473400 | 159300 | 159200 | 159400 | 159200 | 584 |
| 312 | 20240712 | 141900 | 127472437600 | 159200 | 159200 | 159400 | 159200 | 1185 |
| 313 | 20240712 | 141800 | 127283669100 | 159200 | 159200 | 159300 | 159100 | 1278 |
| 314 | 20240712 | 141700 | 127080264600 | 159100 | 159200 | 159200 | 159100 | 464 |
| 315 | 20240712 | 141600 | 127006418700 | 159200 | 159100 | 159200 | 159100 | 1508 |
| 316 | 20240712 | 141500 | 126766483300 | 159000 | 159000 | 159100 | 159000 | 1379 |
| 317 | 20240712 | 141400 | 126547136300 | 159000 | 159000 | 159100 | 159000 | 749 |
| 318 | 20240712 | 141300 | 126428025000 | 159000 | 159100 | 159100 | 159000 | 1677 |
| 319 | 20240712 | 141200 | 126161326700 | 159100 | 159000 | 159100 | 159000 | 765 |
| 320 | 20240712 | 141100 | 126039659000 | 159000 | 159100 | 159100 | 159000 | 371 |
| 321 | 20240712 | 141000 | 125980656400 | 159100 | 159100 | 159100 | 159000 | 667 |
| 322 | 20240712 | 140900 | 125874583100 | 159000 | 159000 | 159100 | 159000 | 1783 |
| 323 | 20240712 | 140800 | 125591073800 | 159100 | 159000 | 159100 | 159000 | 240 |
| 324 | 20240712 | 140700 | 125552902600 | 159100 | 159100 | 159200 | 159000 | 788 |
| 325 | 20240712 | 140600 | 125427553400 | 159100 | 159200 | 159200 | 159000 | 654 |
| 326 | 20240712 | 140500 | 125323510500 | 159100 | 159100 | 159200 | 159000 | 1463 |
| 327 | 20240712 | 140400 | 125090736500 | 159100 | 159100 | 159200 | 159100 | 349 |
| 328 | 20240712 | 140300 | 125035195300 | 159200 | 159100 | 159200 | 159000 | 972 |
| 329 | 20240712 | 140200 | 124880547600 | 159100 | 159200 | 159300 | 159000 | 2840 |
| 330 | 20240712 | 140100 | 124428676200 | 159200 | 159300 | 159400 | 159200 | 1642 |
| 331 | 20240712 | 140000 | 124167207400 | 159300 | 159500 | 159500 | 159300 | 769 |
| 332 | 20240712 | 135900 | 124044620000 | 159500 | 159400 | 159600 | 159400 | 1142 |
| 333 | 20240712 | 135800 | 123862442200 | 159400 | 159500 | 159500 | 159400 | 863 |
| 334 | 20240712 | 135700 | 123724836300 | 159500 | 159500 | 159600 | 159400 | 282 |
| 335 | 20240712 | 135600 | 123679860800 | 159500 | 159500 | 159600 | 159400 | 305 |
| 336 | 20240712 | 135500 | 123631212900 | 159500 | 159600 | 159600 | 159500 | 410 |
| 337 | 20240712 | 135400 | 123565808900 | 159600 | 159500 | 159600 | 159500 | 670 |
| 338 | 20240712 | 135300 | 123458930600 | 159500 | 159600 | 159700 | 159500 | 481 |
| 339 | 20240712 | 135200 | 123382179100 | 159700 | 159700 | 159700 | 159600 | 224 |
| 340 | 20240712 | 135100 | 123346415200 | 159600 | 159600 | 159700 | 159600 | 389 |
| 341 | 20240712 | 135000 | 123284323000 | 159600 | 159600 | 159700 | 159500 | 546 |
| 342 | 20240712 | 134900 | 123197167400 | 159600 | 159700 | 159800 | 159600 | 512 |
| 343 | 20240712 | 134800 | 123115403800 | 159700 | 159500 | 159800 | 159500 | 2137 |
| 344 | 20240712 | 134700 | 122774290300 | 159500 | 159300 | 159500 | 159300 | 715 |
| 345 | 20240712 | 134600 | 122660319000 | 159400 | 159400 | 159400 | 159300 | 605 |
| 346 | 20240712 | 134500 | 122563913400 | 159400 | 159300 | 159400 | 159200 | 696 |
| 347 | 20240712 | 134400 | 122453027800 | 159400 | 159500 | 159600 | 159300 | 1624 |
| 348 | 20240712 | 134300 | 122194118600 | 159500 | 159500 | 159500 | 159400 | 517 |
| 349 | 20240712 | 134200 | 122111674100 | 159400 | 159700 | 159700 | 159400 | 1836 |
| 350 | 20240712 | 134100 | 121818837400 | 159700 | 159600 | 159700 | 159500 | 761 |
| 351 | 20240712 | 134000 | 121697380700 | 159700 | 159700 | 159700 | 159600 | 496 |
| 352 | 20240712 | 133900 | 121618186700 | 159700 | 159700 | 159700 | 159600 | 580 |
| 353 | 20240712 | 133800 | 121525584400 | 159700 | 159500 | 159700 | 159500 | 530 |
| 354 | 20240712 | 133700 | 121441006500 | 159600 | 159500 | 159600 | 159500 | 785 |
| 355 | 20240712 | 133600 | 121315730400 | 159600 | 159800 | 159800 | 159500 | 1388 |
| 356 | 20240712 | 133500 | 121094247000 | 159600 | 160000 | 160000 | 159600 | 2834 |
| 357 | 20240712 | 133400 | 120641283400 | 160000 | 160000 | 160000 | 159900 | 697 |
| 358 | 20240712 | 133300 | 120529781400 | 160000 | 160000 | 160000 | 159900 | 677 |
| 359 | 20240712 | 133200 | 120421477600 | 160000 | 160000 | 160000 | 159900 | 664 |
| 360 | 20240712 | 133100 | 120315259200 | 159900 | 159900 | 160000 | 159900 | 470 |
| 361 | 20240712 | 133000 | 120240077000 | 160000 | 160000 | 160000 | 159900 | 765 |
| 362 | 20240712 | 132900 | 120117704500 | 159900 | 160000 | 160000 | 159900 | 1225 |
| 363 | 20240712 | 132800 | 119921744500 | 160000 | 159900 | 160000 | 159900 | 944 |
| 364 | 20240712 | 132700 | 119770777700 | 159900 | 159800 | 159900 | 159800 | 2187 |
| 365 | 20240712 | 132600 | 119421103700 | 159900 | 159800 | 159900 | 159800 | 1041 |
| 366 | 20240712 | 132500 | 119254705700 | 159800 | 159900 | 159900 | 159800 | 571 |
| 367 | 20240712 | 132400 | 119163413000 | 159800 | 159800 | 159900 | 159800 | 793 |
| 368 | 20240712 | 132300 | 119036624800 | 159900 | 159900 | 159900 | 159800 | 717 |
| 369 | 20240712 | 132200 | 118922008100 | 159900 | 159900 | 159900 | 159800 | 376 |
| 370 | 20240712 | 132100 | 118861902100 | 159800 | 159800 | 159900 | 159800 | 490 |
| 371 | 20240712 | 132000 | 118783580600 | 159900 | 159900 | 159900 | 159800 | 699 |
| 372 | 20240712 | 131900 | 118671854100 | 159900 | 159700 | 159900 | 159700 | 3744 |
| 373 | 20240712 | 131800 | 118073698400 | 159700 | 159600 | 159700 | 159600 | 340 |
| 374 | 20240712 | 131700 | 118019420500 | 159700 | 159600 | 159700 | 159500 | 930 |
| 375 | 20240712 | 131600 | 117870997400 | 159500 | 159500 | 159600 | 159500 | 809 |
| 376 | 20240712 | 131500 | 117741906500 | 159500 | 159500 | 159600 | 159500 | 434 |
| 377 | 20240712 | 131400 | 117672652800 | 159500 | 159500 | 159500 | 159400 | 702 |
| 378 | 20240712 | 131300 | 117560698900 | 159400 | 159000 | 159400 | 159000 | 2159 |
| 379 | 20240712 | 131200 | 117216928800 | 159100 | 159100 | 159100 | 159000 | 422 |
| 380 | 20240712 | 131100 | 117149808600 | 159100 | 159000 | 159100 | 159000 | 783 |
| 381 | 20240712 | 131000 | 117025282000 | 159000 | 159100 | 159200 | 159000 | 501 |
| 382 | 20240712 | 130900 | 116945597100 | 159100 | 159200 | 159200 | 159000 | 437 |
| 383 | 20240712 | 130800 | 116876063700 | 159200 | 159100 | 159200 | 159100 | 683 |
| 384 | 20240712 | 130700 | 116767388900 | 159100 | 159300 | 159300 | 159100 | 412 |
| 385 | 20240712 | 130600 | 116701792300 | 159300 | 159200 | 159300 | 159200 | 240 |
| 386 | 20240712 | 130500 | 116663577300 | 159300 | 159300 | 159300 | 159200 | 373 |
| 387 | 20240712 | 130400 | 116604184100 | 159200 | 159300 | 159300 | 159200 | 841 |
| 388 | 20240712 | 130300 | 116470292300 | 159300 | 159300 | 159300 | 159200 | 264 |
| 389 | 20240712 | 130200 | 116428241600 | 159200 | 159300 | 159300 | 159200 | 522 |
| 390 | 20240712 | 130100 | 116345135900 | 159300 | 159400 | 159400 | 159200 | 393 |
| 391 | 20240712 | 130000 | 116282534200 | 159300 | 159400 | 159500 | 159300 | 282 |
| 392 | 20240712 | 125900 | 116237590200 | 159500 | 159300 | 159500 | 159300 | 732 |
| 393 | 20240712 | 125800 | 116120869800 | 159500 | 159400 | 159500 | 159300 | 1046 |
| 394 | 20240712 | 125700 | 115954135800 | 159400 | 159300 | 159400 | 159200 | 262 |
| 395 | 20240712 | 125600 | 115912390500 | 159300 | 159300 | 159500 | 159200 | 657 |
| 396 | 20240712 | 125500 | 115807703900 | 159300 | 159700 | 159700 | 159300 | 2141 |
| 397 | 20240712 | 125400 | 115466156800 | 159600 | 159600 | 159700 | 159600 | 326 |
| 398 | 20240712 | 125300 | 115414115400 | 159600 | 159600 | 159700 | 159500 | 519 |
| 399 | 20240712 | 125200 | 115331271200 | 159700 | 159500 | 159700 | 159500 | 855 |
| 400 | 20240712 | 125100 | 115194802200 | 159600 | 159600 | 159600 | 159500 | 477 |
| 401 | 20240712 | 125000 | 115118703500 | 159600 | 159700 | 159700 | 159400 | 2924 |
| 402 | 20240712 | 124900 | 114652096200 | 159600 | 159500 | 159700 | 159500 | 2545 |
| 403 | 20240712 | 124800 | 114245989000 | 159400 | 159200 | 159500 | 159200 | 764 |
| 404 | 20240712 | 124700 | 114124275100 | 159200 | 159300 | 159300 | 159200 | 520 |
| 405 | 20240712 | 124600 | 114041463300 | 159300 | 159200 | 159300 | 159200 | 291 |
| 406 | 20240712 | 124500 | 113995122200 | 159200 | 159200 | 159300 | 159200 | 244 |
| 407 | 20240712 | 124400 | 113956274000 | 159200 | 159000 | 159300 | 159000 | 442 |
| 408 | 20240712 | 124300 | 113885917000 | 159000 | 159200 | 159300 | 159000 | 541 |
| 409 | 20240712 | 124200 | 113799809000 | 159200 | 159400 | 159500 | 159200 | 356 |
| 410 | 20240712 | 124100 | 113743084500 | 159400 | 159500 | 159500 | 159400 | 1391 |
| 411 | 20240712 | 124000 | 113521290600 | 159500 | 159600 | 159600 | 159400 | 886 |
| 412 | 20240712 | 123900 | 113379978900 | 159600 | 158900 | 159600 | 158800 | 13457 |
| 413 | 20240712 | 123800 | 111236496900 | 158800 | 158900 | 158900 | 158800 | 405 |
| 414 | 20240712 | 123700 | 111172170400 | 158800 | 158900 | 158900 | 158800 | 361 |
| 415 | 20240712 | 123600 | 111114813900 | 159000 | 158900 | 159000 | 158800 | 280 |
| 416 | 20240712 | 123500 | 111070313400 | 158900 | 159000 | 159000 | 158800 | 403 |
| 417 | 20240712 | 123400 | 111006266000 | 159000 | 158900 | 159000 | 158800 | 562 |
| 418 | 20240712 | 123300 | 110916964300 | 158800 | 158800 | 158900 | 158800 | 438 |
| 419 | 20240712 | 123200 | 110847375100 | 158800 | 158700 | 158900 | 158700 | 307 |
| 420 | 20240712 | 123100 | 110798618000 | 158700 | 158600 | 158800 | 158500 | 394 |
| 421 | 20240712 | 123000 | 110736141100 | 158500 | 158500 | 158600 | 158400 | 691 |
| 422 | 20240712 | 122900 | 110626644600 | 158400 | 158600 | 158600 | 158400 | 3113 |
| 423 | 20240712 | 122800 | 110133379700 | 158500 | 158500 | 158600 | 158500 | 309 |
| 424 | 20240712 | 122700 | 110084393400 | 158500 | 158500 | 158600 | 158500 | 618 |
| 425 | 20240712 | 122600 | 109986434500 | 158500 | 158500 | 158600 | 158500 | 214 |
| 426 | 20240712 | 122500 | 109952502600 | 158500 | 158600 | 158700 | 158500 | 2296 |
| 427 | 20240712 | 122400 | 109588362500 | 158600 | 158800 | 158800 | 158600 | 794 |
| 428 | 20240712 | 122300 | 109462377700 | 158800 | 158900 | 159000 | 158800 | 1558 |
| 429 | 20240712 | 122200 | 109214857100 | 158900 | 159000 | 159000 | 158900 | 224 |
| 430 | 20240712 | 122100 | 109179246700 | 159000 | 158900 | 159000 | 158900 | 290 |
| 431 | 20240712 | 122000 | 109133158300 | 158900 | 158900 | 159000 | 158900 | 528 |
| 432 | 20240712 | 121900 | 109049230500 | 158900 | 159000 | 159000 | 158900 | 185 |
| 433 | 20240712 | 121800 | 109019820300 | 159000 | 158900 | 159000 | 158900 | 324 |
| 434 | 20240712 | 121700 | 108968326800 | 158900 | 159000 | 159000 | 158900 | 468 |
| 435 | 20240712 | 121600 | 108893945200 | 158900 | 159000 | 159000 | 158900 | 588 |
| 436 | 20240712 | 121500 | 108800496400 | 158900 | 159000 | 159000 | 158900 | 654 |
| 437 | 20240712 | 121400 | 108696531500 | 159000 | 158900 | 159000 | 158900 | 1203 |
| 438 | 20240712 | 121300 | 108505325400 | 158900 | 159000 | 159000 | 158900 | 200 |
| 439 | 20240712 | 121200 | 108473534100 | 159000 | 159000 | 159000 | 158900 | 413 |
| 440 | 20240712 | 121100 | 108407897000 | 158900 | 158800 | 159000 | 158800 | 549 |
| 441 | 20240712 | 121000 | 108320660500 | 158900 | 158900 | 158900 | 158800 | 863 |
| 442 | 20240712 | 120900 | 108183534700 | 158800 | 158700 | 158900 | 158700 | 732 |
| 443 | 20240712 | 120800 | 108067306500 | 158700 | 158700 | 158800 | 158700 | 875 |
| 444 | 20240712 | 120700 | 107928370900 | 158800 | 158700 | 158800 | 158700 | 416 |
| 445 | 20240712 | 120600 | 107862317500 | 158700 | 158700 | 158800 | 158700 | 246 |
| 446 | 20240712 | 120500 | 107823269700 | 158800 | 158600 | 158800 | 158600 | 582 |
| 447 | 20240712 | 120400 | 107730878900 | 158700 | 158500 | 158700 | 158500 | 644 |
| 448 | 20240712 | 120300 | 107628688900 | 158500 | 158600 | 158600 | 158500 | 861 |
| 449 | 20240712 | 120200 | 107492176000 | 158600 | 158500 | 158600 | 158500 | 774 |
| 450 | 20240712 | 120100 | 107369475000 | 158500 | 158400 | 158600 | 158400 | 554 |
| 451 | 20240712 | 120000 | 107281667000 | 158400 | 158500 | 158500 | 158400 | 271 |
| 452 | 20240712 | 115900 | 107238720500 | 158500 | 158400 | 158500 | 158400 | 773 |
| 453 | 20240712 | 115800 | 107116250200 | 158500 | 158400 | 158500 | 158400 | 794 |
| 454 | 20240712 | 115700 | 106990473700 | 158400 | 158500 | 158500 | 158400 | 400 |
| 455 | 20240712 | 115600 | 106927099400 | 158500 | 158500 | 158600 | 158500 | 1293 |
| 456 | 20240712 | 115500 | 106722143800 | 158500 | 158500 | 158600 | 158500 | 443 |
| 457 | 20240712 | 115400 | 106651909100 | 158500 | 158600 | 158700 | 158500 | 1426 |
| 458 | 20240712 | 115300 | 106425742200 | 158600 | 158700 | 158700 | 158600 | 234 |
| 459 | 20240712 | 115200 | 106388617500 | 158600 | 158700 | 158700 | 158600 | 405 |
| 460 | 20240712 | 115100 | 106324376200 | 158700 | 158800 | 158900 | 158600 | 1448 |
| 461 | 20240712 | 115000 | 106094532400 | 158800 | 158900 | 159000 | 158800 | 958 |
| 462 | 20240712 | 114900 | 105942309500 | 159000 | 159000 | 159000 | 158900 | 324 |
| 463 | 20240712 | 114800 | 105890815100 | 159000 | 159000 | 159000 | 158900 | 351 |
| 464 | 20240712 | 114700 | 105835018100 | 158900 | 159000 | 159100 | 158900 | 611 |
| 465 | 20240712 | 114600 | 105737881000 | 159000 | 158900 | 159100 | 158900 | 797 |
| 466 | 20240712 | 114500 | 105611156500 | 158900 | 158900 | 159000 | 158900 | 326 |
| 467 | 20240712 | 114400 | 105559349300 | 158900 | 158900 | 159000 | 158800 | 470 |
| 468 | 20240712 | 114300 | 105484654300 | 158900 | 158900 | 159000 | 158800 | 681 |
| 469 | 20240712 | 114200 | 105376441800 | 159000 | 159100 | 159200 | 158800 | 903 |
| 470 | 20240712 | 114100 | 105232892800 | 159100 | 159000 | 159100 | 159000 | 1031 |
| 471 | 20240712 | 114000 | 105068931300 | 159000 | 159200 | 159300 | 158900 | 1237 |
| 472 | 20240712 | 113900 | 104872040900 | 159200 | 159000 | 159300 | 158900 | 981 |
| 473 | 20240712 | 113800 | 104715987800 | 158900 | 159000 | 159100 | 158900 | 1710 |
| 474 | 20240712 | 113700 | 104444130100 | 159100 | 159300 | 159300 | 159000 | 1203 |
| 475 | 20240712 | 113600 | 104252723300 | 159200 | 159200 | 159400 | 159200 | 3278 |
| 476 | 20240712 | 113500 | 103730448500 | 159200 | 159200 | 159300 | 159100 | 1895 |
| 477 | 20240712 | 113400 | 103428715200 | 159100 | 159100 | 159200 | 159100 | 611 |
| 478 | 20240712 | 113300 | 103331478900 | 159100 | 159100 | 159200 | 159000 | 1206 |
| 479 | 20240712 | 113200 | 103139623900 | 159100 | 158900 | 159100 | 158900 | 3282 |
| 480 | 20240712 | 113100 | 102617789400 | 158900 | 158800 | 159000 | 158700 | 11663 |
| 481 | 20240712 | 113000 | 100764815800 | 158800 | 158500 | 158800 | 158500 | 3786 |
| 482 | 20240712 | 112900 | 100164186300 | 158500 | 158600 | 158600 | 158500 | 470 |
| 483 | 20240712 | 112800 | 100089684100 | 158600 | 158500 | 158600 | 158500 | 654 |
| 484 | 20240712 | 112700 | 99986009600 | 158500 | 158500 | 158600 | 158500 | 861 |
| 485 | 20240712 | 112600 | 99849479600 | 158500 | 158600 | 158600 | 158500 | 405 |
| 486 | 20240712 | 112500 | 99785257200 | 158600 | 158400 | 158600 | 158400 | 3188 |
| 487 | 20240712 | 112400 | 99279849300 | 158400 | 157800 | 158500 | 157800 | 2321 |
| 488 | 20240712 | 112300 | 98912484000 | 157800 | 157500 | 158000 | 157500 | 645 |
| 489 | 20240712 | 112200 | 98810770600 | 157600 | 157900 | 157900 | 157500 | 2090 |
| 490 | 20240712 | 112100 | 98481375400 | 158000 | 158100 | 158200 | 157700 | 2359 |
| 491 | 20240712 | 112000 | 98108766500 | 158100 | 158100 | 158200 | 158000 | 573 |
| 492 | 20240712 | 111900 | 98018166500 | 158100 | 158200 | 158300 | 158100 | 299 |
| 493 | 20240712 | 111800 | 97970876000 | 158200 | 158200 | 158300 | 158100 | 563 |
| 494 | 20240712 | 111700 | 97881835200 | 158200 | 158200 | 158300 | 158100 | 608 |
| 495 | 20240712 | 111600 | 97785649300 | 158100 | 158200 | 158300 | 158100 | 657 |
| 496 | 20240712 | 111500 | 97681692300 | 158200 | 158200 | 158400 | 158100 | 636 |
| 497 | 20240712 | 111400 | 97581032000 | 158100 | 158000 | 158200 | 157900 | 830 |
| 498 | 20240712 | 111300 | 97449847800 | 158000 | 158100 | 158100 | 158000 | 751 |
| 499 | 20240712 | 111200 | 97331147800 | 158100 | 158100 | 158100 | 157900 | 2296 |
| 500 | 20240712 | 111100 | 96968403300 | 158000 | 158100 | 158100 | 158000 | 988 |
| 501 | 20240712 | 111000 | 96812260100 | 158100 | 158300 | 158300 | 158100 | 833 |
| 502 | 20240712 | 110900 | 96680478900 | 158200 | 158400 | 158400 | 158200 | 696 |
| 503 | 20240712 | 110800 | 96570280200 | 158400 | 158500 | 158500 | 158400 | 942 |
| 504 | 20240712 | 110700 | 96421054800 | 158400 | 158600 | 158600 | 158400 | 711 |
| 505 | 20240712 | 110600 | 96308341800 | 158600 | 158500 | 158600 | 158500 | 857 |
| 506 | 20240712 | 110500 | 96172479000 | 158500 | 158200 | 158600 | 158200 | 2937 |
| 507 | 20240712 | 110400 | 95707042500 | 158300 | 158400 | 158400 | 158200 | 899 |
| 508 | 20240712 | 110300 | 95564726400 | 158400 | 158400 | 158500 | 158200 | 1011 |
| 509 | 20240712 | 110200 | 95404620300 | 158400 | 158500 | 158500 | 158300 | 1498 |
| 510 | 20240712 | 110100 | 95167307400 | 158500 | 158600 | 158600 | 158300 | 1918 |
| 511 | 20240712 | 110000 | 94863230400 | 158600 | 158600 | 158600 | 158500 | 1897 |
| 512 | 20240712 | 105900 | 94562407200 | 158600 | 158200 | 158600 | 158100 | 8960 |
| 513 | 20240712 | 105800 | 93142743700 | 158200 | 157800 | 158300 | 157800 | 2336 |
| 514 | 20240712 | 105700 | 92773331600 | 157800 | 157500 | 157900 | 157500 | 765 |
| 515 | 20240712 | 105600 | 92652703500 | 157500 | 157400 | 157500 | 157200 | 697 |
| 516 | 20240712 | 105500 | 92542996000 | 157200 | 157500 | 157500 | 157100 | 1165 |
| 517 | 20240712 | 105400 | 92359858200 | 157400 | 157300 | 157500 | 157100 | 4139 |
| 518 | 20240712 | 105300 | 91709052800 | 157400 | 157800 | 157800 | 157300 | 5212 |
| 519 | 20240712 | 105200 | 90888069100 | 157800 | 157900 | 157900 | 157700 | 873 |
| 520 | 20240712 | 105100 | 90750386500 | 157800 | 157900 | 158100 | 157700 | 1440 |
| 521 | 20240712 | 105000 | 90523106000 | 157900 | 158000 | 158200 | 157900 | 2323 |
| 522 | 20240712 | 104900 | 90155908400 | 158000 | 158100 | 158200 | 158000 | 2669 |
| 523 | 20240712 | 104800 | 89734051700 | 158200 | 158300 | 158300 | 158100 | 1088 |
| 524 | 20240712 | 104700 | 89561942700 | 158300 | 158300 | 158300 | 158200 | 789 |
| 525 | 20240712 | 104600 | 89437101400 | 158200 | 158200 | 158300 | 158100 | 1529 |
| 526 | 20240712 | 104500 | 89195247500 | 158100 | 158100 | 158200 | 158100 | 623 |
| 527 | 20240712 | 104400 | 89096729400 | 158100 | 158100 | 158200 | 158100 | 1149 |
| 528 | 20240712 | 104300 | 88915036200 | 158100 | 158200 | 158200 | 158100 | 1487 |
| 529 | 20240712 | 104200 | 88679857000 | 158100 | 158100 | 158100 | 158000 | 2009 |
| 530 | 20240712 | 104100 | 88362336900 | 158000 | 158400 | 158400 | 158000 | 2698 |
| 531 | 20240712 | 104000 | 87935476200 | 158400 | 158300 | 158500 | 158300 | 3233 |
| 532 | 20240712 | 103900 | 87423314600 | 158400 | 158200 | 158500 | 158100 | 5402 |
| 533 | 20240712 | 103800 | 86567956300 | 158200 | 157900 | 158300 | 157800 | 5736 |
| 534 | 20240712 | 103700 | 85661521100 | 157800 | 157800 | 157900 | 157800 | 1670 |
| 535 | 20240712 | 103600 | 85397854600 | 157800 | 157800 | 157900 | 157600 | 1937 |
| 536 | 20240712 | 103500 | 85092235200 | 157700 | 157700 | 157800 | 157600 | 3411 |
| 537 | 20240712 | 103400 | 84554238600 | 157700 | 157400 | 157700 | 157300 | 3377 |
| 538 | 20240712 | 103300 | 84022463600 | 157300 | 157500 | 157500 | 157300 | 1832 |
| 539 | 20240712 | 103200 | 83734151200 | 157500 | 157500 | 157500 | 157400 | 1437 |
| 540 | 20240712 | 103100 | 83507913000 | 157500 | 157500 | 157500 | 157400 | 847 |
| 541 | 20240712 | 103000 | 83374563100 | 157400 | 157500 | 157500 | 157400 | 1585 |
| 542 | 20240712 | 102900 | 83125007900 | 157500 | 157600 | 157600 | 157400 | 2487 |
| 543 | 20240712 | 102800 | 82733281100 | 157500 | 157500 | 157600 | 157400 | 1424 |
| 544 | 20240712 | 102700 | 82508979400 | 157500 | 157300 | 157600 | 157200 | 3175 |
| 545 | 20240712 | 102600 | 82008952600 | 157300 | 157400 | 157500 | 157200 | 2082 |
| 546 | 20240712 | 102500 | 81681478000 | 157400 | 157100 | 157400 | 157000 | 4611 |
| 547 | 20240712 | 102400 | 80956120700 | 157100 | 156500 | 157100 | 156400 | 9397 |
| 548 | 20240712 | 102300 | 79483980100 | 156400 | 156400 | 156500 | 156300 | 3648 |
| 549 | 20240712 | 102200 | 78913288400 | 156300 | 156200 | 156400 | 156100 | 1448 |
| 550 | 20240712 | 102100 | 78686901800 | 156100 | 156200 | 156300 | 156100 | 1187 |
| 551 | 20240712 | 102000 | 78501465500 | 156100 | 156100 | 156300 | 156000 | 1672 |
| 552 | 20240712 | 101900 | 78240483400 | 156100 | 156000 | 156100 | 155900 | 1671 |
| 553 | 20240712 | 101800 | 77979810200 | 155900 | 156000 | 156000 | 155900 | 2326 |
| 554 | 20240712 | 101700 | 77617138700 | 156000 | 156000 | 156000 | 155900 | 762 |
| 555 | 20240712 | 101600 | 77498315200 | 155900 | 156200 | 156200 | 155900 | 2861 |
| 556 | 20240712 | 101500 | 77051894500 | 156200 | 156200 | 156300 | 156100 | 481 |
| 557 | 20240712 | 101400 | 76976767400 | 156200 | 156000 | 156300 | 156000 | 1141 |
| 558 | 20240712 | 101300 | 76798664200 | 156000 | 156400 | 156500 | 156000 | 6061 |
| 559 | 20240712 | 101200 | 75852256500 | 156400 | 156400 | 156400 | 156300 | 1548 |
| 560 | 20240712 | 101100 | 75610278800 | 156300 | 156400 | 156500 | 156300 | 1842 |
| 561 | 20240712 | 101000 | 75322181400 | 156500 | 156500 | 156500 | 156400 | 1398 |
| 562 | 20240712 | 100900 | 75103515500 | 156500 | 156300 | 156500 | 156300 | 1408 |
| 563 | 20240712 | 100800 | 74883254000 | 156300 | 156000 | 156400 | 156000 | 2403 |
| 564 | 20240712 | 100700 | 74507856800 | 156000 | 156000 | 156100 | 156000 | 1463 |
| 565 | 20240712 | 100600 | 74279602700 | 156000 | 156100 | 156100 | 156000 | 1972 |
| 566 | 20240712 | 100500 | 73971885000 | 156100 | 156000 | 156200 | 156000 | 2333 |
| 567 | 20240712 | 100400 | 73607867000 | 156100 | 156100 | 156100 | 156000 | 1084 |
| 568 | 20240712 | 100300 | 73438738300 | 156100 | 155900 | 156300 | 155900 | 2223 |
| 569 | 20240712 | 100200 | 73091708900 | 155900 | 155800 | 156000 | 155800 | 1895 |
| 570 | 20240712 | 100100 | 72796329600 | 155900 | 155900 | 156000 | 155800 | 1622 |
| 571 | 20240712 | 100000 | 72543492100 | 155800 | 155800 | 155900 | 155700 | 3481 |
| 572 | 20240712 | 095900 | 72001095900 | 155800 | 155900 | 156000 | 155700 | 4590 |
| 573 | 20240712 | 095800 | 71285938100 | 155900 | 155700 | 156100 | 155700 | 5278 |
| 574 | 20240712 | 095700 | 70463601000 | 155800 | 155800 | 155900 | 155700 | 4030 |
| 575 | 20240712 | 095600 | 69835774100 | 155900 | 155900 | 156000 | 155800 | 7913 |
| 576 | 20240712 | 095500 | 68602525000 | 155900 | 156000 | 156100 | 155900 | 4907 |
| 577 | 20240712 | 095400 | 67837116300 | 156000 | 156000 | 156100 | 156000 | 2051 |
| 578 | 20240712 | 095300 | 67517124900 | 156000 | 156200 | 156200 | 156000 | 4454 |
| 579 | 20240712 | 095200 | 66822203900 | 156100 | 156200 | 156300 | 156000 | 8360 |
| 580 | 20240712 | 095100 | 65517507100 | 156300 | 156100 | 156300 | 156000 | 1099 |
| 581 | 20240712 | 095000 | 65345887400 | 156100 | 156000 | 156400 | 156000 | 1805 |
| 582 | 20240712 | 094900 | 65064094500 | 156100 | 156000 | 156100 | 156000 | 1456 |
| 583 | 20240712 | 094800 | 64836920100 | 156000 | 156500 | 156500 | 156000 | 10018 |
| 584 | 20240712 | 094700 | 63272685000 | 156400 | 156100 | 156400 | 156100 | 2532 |
| 585 | 20240712 | 094600 | 62877015900 | 156100 | 156000 | 156200 | 156000 | 3260 |
| 586 | 20240712 | 094500 | 62368233400 | 156100 | 156100 | 156100 | 156000 | 6800 |
| 587 | 20240712 | 094400 | 61307324100 | 156100 | 156000 | 156100 | 156000 | 3546 |
| 588 | 20240712 | 094300 | 60754086300 | 156000 | 156100 | 156300 | 156000 | 7063 |
| 589 | 20240712 | 094200 | 59651485900 | 156100 | 156300 | 156400 | 156100 | 4347 |
| 590 | 20240712 | 094100 | 58972585100 | 156300 | 156400 | 156400 | 156300 | 2508 |
| 591 | 20240712 | 094000 | 58580556000 | 156400 | 156700 | 156800 | 156300 | 10105 |
| 592 | 20240712 | 093900 | 56998847200 | 156800 | 156700 | 156800 | 156700 | 1863 |
| 593 | 20240712 | 093800 | 56706871600 | 156700 | 156900 | 156900 | 156700 | 3245 |
| 594 | 20240712 | 093700 | 56198066400 | 156800 | 157100 | 157200 | 156800 | 6547 |
| 595 | 20240712 | 093600 | 55170108300 | 157200 | 157400 | 157500 | 157100 | 5783 |
| 596 | 20240712 | 093500 | 54260936200 | 157500 | 157600 | 157600 | 157400 | 877 |
| 597 | 20240712 | 093400 | 54122787200 | 157600 | 157700 | 157700 | 157400 | 2039 |
| 598 | 20240712 | 093300 | 53801473800 | 157600 | 157700 | 157800 | 157600 | 3072 |
| 599 | 20240712 | 093200 | 53316966800 | 157800 | 157400 | 157800 | 157300 | 2529 |
| 600 | 20240712 | 093100 | 52918156300 | 157400 | 157300 | 157700 | 157100 | 3528 |
| 601 | 20240712 | 093000 | 52362627100 | 157300 | 157300 | 157600 | 157100 | 4427 |
| 602 | 20240712 | 092900 | 51666464900 | 157400 | 157100 | 157500 | 157000 | 1458 |
| 603 | 20240712 | 092800 | 51437208400 | 157100 | 157100 | 157200 | 157000 | 3101 |
| 604 | 20240712 | 092700 | 50950196600 | 157000 | 157100 | 157100 | 157000 | 1677 |
| 605 | 20240712 | 092600 | 50686807700 | 157100 | 157700 | 157700 | 157000 | 4976 |
| 606 | 20240712 | 092500 | 49903836600 | 157600 | 157400 | 157700 | 157100 | 2176 |
| 607 | 20240712 | 092400 | 49561050800 | 157400 | 156800 | 157400 | 156700 | 8385 |
| 608 | 20240712 | 092300 | 48246101000 | 156900 | 156700 | 156900 | 156700 | 3641 |
| 609 | 20240712 | 092200 | 47675206200 | 156700 | 156800 | 156900 | 156700 | 3579 |
| 610 | 20240712 | 092100 | 47114086200 | 156900 | 157300 | 157300 | 156800 | 8993 |
| 611 | 20240712 | 092000 | 45701781200 | 157400 | 157200 | 157400 | 157100 | 3766 |
| 612 | 20240712 | 091900 | 45109754600 | 157100 | 157500 | 157800 | 157100 | 3941 |
| 613 | 20240712 | 091800 | 44489876900 | 157400 | 158100 | 158200 | 157400 | 6546 |
| 614 | 20240712 | 091700 | 43457342900 | 158100 | 158000 | 158200 | 157600 | 6807 |
| 615 | 20240712 | 091600 | 42382376300 | 158000 | 158700 | 158800 | 157700 | 8194 |
| 616 | 20240712 | 091500 | 41086778600 | 158500 | 158300 | 158900 | 158300 | 10062 |
| 617 | 20240712 | 091400 | 39490544800 | 158300 | 157900 | 158400 | 157800 | 7011 |
| 618 | 20240712 | 091300 | 38381749400 | 157900 | 157500 | 157900 | 157500 | 5202 |
| 619 | 20240712 | 091200 | 37561206800 | 157600 | 156800 | 157600 | 156700 | 6407 |
| 620 | 20240712 | 091100 | 36553257500 | 156800 | 156000 | 157000 | 155900 | 5983 |
| 621 | 20240712 | 091000 | 35618013100 | 156000 | 155700 | 156900 | 155700 | 17878 |
| 622 | 20240712 | 090900 | 32825394400 | 155800 | 155700 | 155800 | 155600 | 5404 |
| 623 | 20240712 | 090800 | 31984085000 | 155600 | 155800 | 155900 | 155500 | 16026 |
| 624 | 20240712 | 090700 | 29489636200 | 155900 | 155900 | 156200 | 155700 | 11920 |
| 625 | 20240712 | 090600 | 27631557600 | 156000 | 155900 | 156500 | 155700 | 21889 |
| 626 | 20240712 | 090500 | 24216637300 | 156000 | 156700 | 156700 | 155800 | 25829 |
| 627 | 20240712 | 090400 | 20180755900 | 156600 | 157300 | 157300 | 156600 | 17239 |
| 628 | 20240712 | 090300 | 17476667000 | 157300 | 157200 | 157400 | 157100 | 10552 |
| 629 | 20240712 | 090200 | 15817181600 | 157100 | 157600 | 157600 | 156900 | 14237 |
| 630 | 20240712 | 090100 | 13579208800 | 157600 | 157200 | 157900 | 156900 | 21036 |
| 631 | 20240712 | 090000 | 10270089800 | 157300 | 157000 | 157900 | 156500 | 65087 |