38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 193000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 33336 |
| 3 | 20240716 | 192900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 4 | 20240716 | 192800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 5 | 20240716 | 192700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 6 | 20240716 | 192600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 7 | 20240716 | 192500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 8 | 20240716 | 192400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 9 | 20240716 | 192300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 10 | 20240716 | 192200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 11 | 20240716 | 192100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 12 | 20240716 | 192000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 13 | 20240716 | 191900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 14 | 20240716 | 191800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 15 | 20240716 | 191700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 16 | 20240716 | 191600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 17 | 20240716 | 191500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 18 | 20240716 | 191400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 19 | 20240716 | 191300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 20 | 20240716 | 191200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 21 | 20240716 | 191100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 22 | 20240716 | 191000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 23 | 20240716 | 190900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 24 | 20240716 | 190800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 25 | 20240716 | 190700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 26 | 20240716 | 190600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 27 | 20240716 | 190500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 28 | 20240716 | 190400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 29 | 20240716 | 190300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 30 | 20240716 | 190200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 31 | 20240716 | 190100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 32 | 20240716 | 190000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 33336 |
| 33 | 20240716 | 185900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 34 | 20240716 | 185800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 35 | 20240716 | 185700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 36 | 20240716 | 185600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 37 | 20240716 | 185500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 38 | 20240716 | 185400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 39 | 20240716 | 185300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 40 | 20240716 | 185200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 41 | 20240716 | 185100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 42 | 20240716 | 185000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 43 | 20240716 | 184900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 44 | 20240716 | 184800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 45 | 20240716 | 184700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 46 | 20240716 | 184600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 47 | 20240716 | 184500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 48 | 20240716 | 184400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 49 | 20240716 | 184300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 50 | 20240716 | 184200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 51 | 20240716 | 184100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 52 | 20240716 | 184000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 53 | 20240716 | 183900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 54 | 20240716 | 183800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 55 | 20240716 | 183700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 56 | 20240716 | 183600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 57 | 20240716 | 183500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 58 | 20240716 | 183400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 59 | 20240716 | 183300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 60 | 20240716 | 183200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 61 | 20240716 | 183100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 62 | 20240716 | 183000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 33336 |
| 63 | 20240716 | 182900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 64 | 20240716 | 182800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 65 | 20240716 | 182700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 66 | 20240716 | 182600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 67 | 20240716 | 182500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 68 | 20240716 | 182400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 69 | 20240716 | 182300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 70 | 20240716 | 182200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 71 | 20240716 | 182100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 72 | 20240716 | 182000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 73 | 20240716 | 181900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 74 | 20240716 | 181800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 75 | 20240716 | 181700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 76 | 20240716 | 181600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 77 | 20240716 | 181500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 78 | 20240716 | 181400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 79 | 20240716 | 181300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 80 | 20240716 | 181200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 81 | 20240716 | 181100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 82 | 20240716 | 181000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 83 | 20240716 | 180900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 84 | 20240716 | 180800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 85 | 20240716 | 180700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 86 | 20240716 | 180600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 87 | 20240716 | 180500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 88 | 20240716 | 180400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 89 | 20240716 | 180300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 90 | 20240716 | 180200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 91 | 20240716 | 180100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 92 | 20240716 | 180000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 33336 |
| 93 | 20240716 | 175900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 94 | 20240716 | 175800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 95 | 20240716 | 175700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 96 | 20240716 | 175600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 97 | 20240716 | 175500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 98 | 20240716 | 175400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 99 | 20240716 | 175300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 100 | 20240716 | 175200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 101 | 20240716 | 175100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 102 | 20240716 | 175000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 103 | 20240716 | 174900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 104 | 20240716 | 174800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 105 | 20240716 | 174700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 106 | 20240716 | 174600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 107 | 20240716 | 174500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 108 | 20240716 | 174400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 109 | 20240716 | 174300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 110 | 20240716 | 174200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 111 | 20240716 | 174100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 112 | 20240716 | 174000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 113 | 20240716 | 173900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 114 | 20240716 | 173800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 115 | 20240716 | 173700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 116 | 20240716 | 173600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 117 | 20240716 | 173500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 118 | 20240716 | 173400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 119 | 20240716 | 173300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 120 | 20240716 | 173200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 121 | 20240716 | 173100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 122 | 20240716 | 173000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 33336 |
| 123 | 20240716 | 172900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 124 | 20240716 | 172800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 125 | 20240716 | 172700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 126 | 20240716 | 172600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 127 | 20240716 | 172500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 128 | 20240716 | 172400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 129 | 20240716 | 172300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 130 | 20240716 | 172200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 131 | 20240716 | 172100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 132 | 20240716 | 172000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 133 | 20240716 | 171900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 134 | 20240716 | 171800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 135 | 20240716 | 171700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 136 | 20240716 | 171600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 137 | 20240716 | 171500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 138 | 20240716 | 171400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 139 | 20240716 | 171300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 140 | 20240716 | 171200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 141 | 20240716 | 171100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 142 | 20240716 | 171000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 143 | 20240716 | 170900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 144 | 20240716 | 170800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 145 | 20240716 | 170700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 146 | 20240716 | 170600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 147 | 20240716 | 170500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 148 | 20240716 | 170400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 149 | 20240716 | 170300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 150 | 20240716 | 170200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 151 | 20240716 | 170100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 152 | 20240716 | 170000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 33336 |
| 153 | 20240716 | 165900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 154 | 20240716 | 165800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 155 | 20240716 | 165700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 156 | 20240716 | 165600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 157 | 20240716 | 165500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 158 | 20240716 | 165400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 159 | 20240716 | 165300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 160 | 20240716 | 165200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 161 | 20240716 | 165100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 162 | 20240716 | 165000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 163 | 20240716 | 164900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 164 | 20240716 | 164800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 165 | 20240716 | 164700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 166 | 20240716 | 164600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 167 | 20240716 | 164500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 168 | 20240716 | 164400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 169 | 20240716 | 164300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 170 | 20240716 | 164200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 171 | 20240716 | 164100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 172 | 20240716 | 164000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 173 | 20240716 | 163900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 174 | 20240716 | 163800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 175 | 20240716 | 163700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 176 | 20240716 | 163600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 177 | 20240716 | 163500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 178 | 20240716 | 163400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 179 | 20240716 | 163300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 180 | 20240716 | 163200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 181 | 20240716 | 163100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 182 | 20240716 | 163000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 33336 |
| 183 | 20240716 | 162900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 184 | 20240716 | 162800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 185 | 20240716 | 162700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 186 | 20240716 | 162600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 187 | 20240716 | 162500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 188 | 20240716 | 162400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 189 | 20240716 | 162300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 190 | 20240716 | 162200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 191 | 20240716 | 162100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 192 | 20240716 | 162000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 193 | 20240716 | 161900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 194 | 20240716 | 161800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 195 | 20240716 | 161700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 196 | 20240716 | 161600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 197 | 20240716 | 161500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 198 | 20240716 | 161400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 199 | 20240716 | 161300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 200 | 20240716 | 161200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 201 | 20240716 | 161100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 202 | 20240716 | 161000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 203 | 20240716 | 160900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 204 | 20240716 | 160800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 205 | 20240716 | 160700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 206 | 20240716 | 160600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 207 | 20240716 | 160500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 208 | 20240716 | 160400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 209 | 20240716 | 160300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 210 | 20240716 | 160200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 211 | 20240716 | 160100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 212 | 20240716 | 160000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 33336 |
| 213 | 20240716 | 155900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 214 | 20240716 | 155800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 215 | 20240716 | 155700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 216 | 20240716 | 155600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 217 | 20240716 | 155500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 218 | 20240716 | 155400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 219 | 20240716 | 155300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 220 | 20240716 | 155200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 221 | 20240716 | 155100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 222 | 20240716 | 155000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 223 | 20240716 | 154900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 224 | 20240716 | 154800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 225 | 20240716 | 154700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 226 | 20240716 | 154600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 227 | 20240716 | 154500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 228 | 20240716 | 154400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 229 | 20240716 | 154300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 230 | 20240716 | 154200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 231 | 20240716 | 154100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 232 | 20240716 | 154000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 233 | 20240716 | 153900 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 234 | 20240716 | 153800 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 235 | 20240716 | 153700 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 236 | 20240716 | 153600 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 237 | 20240716 | 153500 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 238 | 20240716 | 153400 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 239 | 20240716 | 153300 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 240 | 20240716 | 153200 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 241 | 20240716 | 153100 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 242 | 20240716 | 153000 | 341097960100 | 168100 | 168100 | 168100 | 168100 | 66672 |
| 243 | 20240716 | 152900 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 244 | 20240716 | 152800 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 245 | 20240716 | 152700 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 246 | 20240716 | 152600 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 247 | 20240716 | 152500 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 248 | 20240716 | 152400 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 249 | 20240716 | 152300 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 250 | 20240716 | 152200 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 251 | 20240716 | 152100 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 252 | 20240716 | 152000 | 335494178500 | 168100 | 168100 | 168100 | 168100 | 0 |
| 253 | 20240716 | 151900 | 335494178500 | 168100 | 167900 | 168100 | 167900 | 10358 |
| 254 | 20240716 | 151800 | 333754128500 | 168000 | 168000 | 168000 | 167900 | 3675 |
| 255 | 20240716 | 151700 | 333136897600 | 167900 | 168000 | 168000 | 167900 | 2963 |
| 256 | 20240716 | 151600 | 332639246500 | 167900 | 167900 | 168000 | 167900 | 2983 |
| 257 | 20240716 | 151500 | 332138213200 | 168000 | 167800 | 168000 | 167700 | 8599 |
| 258 | 20240716 | 151400 | 330694697000 | 167800 | 167800 | 167800 | 167700 | 2279 |
| 259 | 20240716 | 151300 | 330312350900 | 167800 | 167700 | 167800 | 167700 | 1982 |
| 260 | 20240716 | 151200 | 329979819300 | 167800 | 167600 | 167800 | 167600 | 4826 |
| 261 | 20240716 | 151100 | 329170281600 | 167700 | 167700 | 167800 | 167600 | 2329 |
| 262 | 20240716 | 151000 | 328779759200 | 167700 | 167600 | 167800 | 167500 | 3773 |
| 263 | 20240716 | 150900 | 328147090300 | 167500 | 167600 | 167700 | 167400 | 7236 |
| 264 | 20240716 | 150800 | 326934875600 | 167700 | 167600 | 167700 | 167600 | 1685 |
| 265 | 20240716 | 150700 | 326652357800 | 167600 | 167600 | 167700 | 167500 | 2056 |
| 266 | 20240716 | 150600 | 326307687100 | 167700 | 167700 | 167700 | 167500 | 4349 |
| 267 | 20240716 | 150500 | 325578637800 | 167600 | 167600 | 167700 | 167500 | 2427 |
| 268 | 20240716 | 150400 | 325171828700 | 167600 | 167600 | 167700 | 167500 | 2662 |
| 269 | 20240716 | 150300 | 324725637100 | 167600 | 167500 | 167700 | 167400 | 2487 |
| 270 | 20240716 | 150200 | 324308894300 | 167400 | 167700 | 167700 | 167400 | 3083 |
| 271 | 20240716 | 150100 | 323792482400 | 167600 | 167300 | 167600 | 167300 | 4001 |
| 272 | 20240716 | 150000 | 323122535200 | 167300 | 167500 | 167600 | 167300 | 4106 |
| 273 | 20240716 | 145900 | 322435116500 | 167600 | 167900 | 167900 | 167500 | 5355 |
| 274 | 20240716 | 145800 | 321537209200 | 167900 | 167900 | 168000 | 167800 | 5949 |
| 275 | 20240716 | 145700 | 320538490500 | 168000 | 168000 | 168000 | 167900 | 2237 |
| 276 | 20240716 | 145600 | 320162719300 | 167900 | 167900 | 168000 | 167900 | 2423 |
| 277 | 20240716 | 145500 | 319755712200 | 167900 | 168000 | 168000 | 167900 | 4635 |
| 278 | 20240716 | 145400 | 318977234600 | 167900 | 168000 | 168100 | 167900 | 3708 |
| 279 | 20240716 | 145300 | 318354384600 | 168000 | 168100 | 168100 | 167900 | 5759 |
| 280 | 20240716 | 145200 | 317386962000 | 168100 | 168100 | 168100 | 167700 | 6743 |
| 281 | 20240716 | 145100 | 316254459800 | 168000 | 168100 | 168300 | 168000 | 9903 |
| 282 | 20240716 | 145000 | 314589282600 | 168100 | 167900 | 168100 | 167800 | 13069 |
| 283 | 20240716 | 144900 | 312393939800 | 167800 | 167800 | 167900 | 167800 | 3126 |
| 284 | 20240716 | 144800 | 311869212100 | 167700 | 167600 | 167900 | 167600 | 4188 |
| 285 | 20240716 | 144700 | 311166677600 | 167700 | 167600 | 167700 | 167500 | 2602 |
| 286 | 20240716 | 144600 | 310730535900 | 167600 | 167900 | 167900 | 167600 | 3903 |
| 287 | 20240716 | 144500 | 310075619000 | 167800 | 168000 | 168000 | 167800 | 5555 |
| 288 | 20240716 | 144400 | 309142618600 | 167900 | 167700 | 168000 | 167700 | 7952 |
| 289 | 20240716 | 144300 | 307807359000 | 167800 | 167600 | 167800 | 167500 | 3149 |
| 290 | 20240716 | 144200 | 307279219400 | 167500 | 167300 | 167600 | 167200 | 3841 |
| 291 | 20240716 | 144100 | 306636247300 | 167200 | 167300 | 167300 | 167200 | 2891 |
| 292 | 20240716 | 144000 | 306152684900 | 167300 | 167300 | 167300 | 167100 | 2975 |
| 293 | 20240716 | 143900 | 305655086600 | 167200 | 167100 | 167300 | 167100 | 3086 |
| 294 | 20240716 | 143800 | 305139261500 | 167100 | 167600 | 167700 | 167000 | 5132 |
| 295 | 20240716 | 143700 | 304280103800 | 167600 | 167600 | 167800 | 167500 | 6539 |
| 296 | 20240716 | 143600 | 303183531700 | 167700 | 167500 | 167700 | 167400 | 5457 |
| 297 | 20240716 | 143500 | 302269084500 | 167600 | 167800 | 167900 | 167500 | 6419 |
| 298 | 20240716 | 143400 | 301193204300 | 167900 | 167400 | 168000 | 167400 | 27540 |
| 299 | 20240716 | 143300 | 296572954900 | 167400 | 166900 | 167500 | 166800 | 42976 |
| 300 | 20240716 | 143200 | 289393072500 | 166900 | 166900 | 166900 | 166800 | 4896 |
| 301 | 20240716 | 143100 | 288576032900 | 166900 | 166800 | 166900 | 166700 | 6562 |
| 302 | 20240716 | 143000 | 287481348500 | 166800 | 166600 | 166800 | 166600 | 10442 |
| 303 | 20240716 | 142900 | 285740183700 | 166700 | 166500 | 166700 | 166500 | 2794 |
| 304 | 20240716 | 142800 | 285274669200 | 166500 | 166400 | 166600 | 166400 | 9005 |
| 305 | 20240716 | 142700 | 283775217500 | 166400 | 166300 | 166500 | 166300 | 2729 |
| 306 | 20240716 | 142600 | 283321135700 | 166400 | 166400 | 166400 | 166200 | 1525 |
| 307 | 20240716 | 142500 | 283067523500 | 166300 | 166300 | 166400 | 166200 | 1852 |
| 308 | 20240716 | 142400 | 282759542000 | 166300 | 166400 | 166400 | 166300 | 2580 |
| 309 | 20240716 | 142300 | 282330413700 | 166400 | 166300 | 166400 | 166300 | 2576 |
| 310 | 20240716 | 142200 | 281901955300 | 166300 | 166300 | 166400 | 166200 | 1946 |
| 311 | 20240716 | 142100 | 281578282900 | 166200 | 166400 | 166400 | 166200 | 2542 |
| 312 | 20240716 | 142000 | 281155446700 | 166300 | 166300 | 166500 | 166300 | 5391 |
| 313 | 20240716 | 141900 | 280258255600 | 166400 | 166200 | 166400 | 166200 | 1972 |
| 314 | 20240716 | 141800 | 279930369200 | 166200 | 166300 | 166400 | 166200 | 2411 |
| 315 | 20240716 | 141700 | 279529555800 | 166300 | 166300 | 166500 | 166200 | 3495 |
| 316 | 20240716 | 141600 | 278948311900 | 166400 | 166600 | 166600 | 166200 | 5306 |
| 317 | 20240716 | 141500 | 278065351000 | 166600 | 166400 | 166600 | 166400 | 7229 |
| 318 | 20240716 | 141400 | 276861732300 | 166400 | 166400 | 166500 | 166300 | 4461 |
| 319 | 20240716 | 141300 | 276119357800 | 166400 | 166100 | 166400 | 166000 | 6878 |
| 320 | 20240716 | 141200 | 274975885300 | 166100 | 165800 | 166100 | 165700 | 16688 |
| 321 | 20240716 | 141100 | 272206274900 | 165800 | 165800 | 165900 | 165800 | 739 |
| 322 | 20240716 | 141000 | 272083715400 | 165900 | 165900 | 165900 | 165800 | 1301 |
| 323 | 20240716 | 140900 | 271867967300 | 165900 | 165900 | 166000 | 165800 | 1856 |
| 324 | 20240716 | 140800 | 271560050400 | 165900 | 165900 | 166000 | 165800 | 2942 |
| 325 | 20240716 | 140700 | 271071863200 | 165900 | 165900 | 166000 | 165800 | 4290 |
| 326 | 20240716 | 140600 | 270360249300 | 165900 | 165800 | 166000 | 165800 | 3858 |
| 327 | 20240716 | 140500 | 269720139100 | 165800 | 165800 | 165900 | 165700 | 1902 |
| 328 | 20240716 | 140400 | 269404811200 | 165700 | 165600 | 165800 | 165600 | 1393 |
| 329 | 20240716 | 140300 | 269174023500 | 165600 | 165700 | 165700 | 165500 | 680 |
| 330 | 20240716 | 140200 | 269061416000 | 165700 | 166000 | 166000 | 165500 | 4591 |
| 331 | 20240716 | 140100 | 268300577800 | 165900 | 165600 | 166000 | 165600 | 10149 |
| 332 | 20240716 | 140000 | 266617667800 | 165600 | 165600 | 165700 | 165500 | 1795 |
| 333 | 20240716 | 135900 | 266320423200 | 165600 | 165200 | 165600 | 165100 | 10001 |
| 334 | 20240716 | 135800 | 264666176400 | 165200 | 165100 | 165200 | 165100 | 662 |
| 335 | 20240716 | 135700 | 264556858700 | 165100 | 165100 | 165200 | 165100 | 979 |
| 336 | 20240716 | 135600 | 264395194900 | 165100 | 165200 | 165200 | 165100 | 942 |
| 337 | 20240716 | 135500 | 264239629400 | 165100 | 165000 | 165200 | 165000 | 1118 |
| 338 | 20240716 | 135400 | 264055032500 | 165100 | 165100 | 165100 | 164900 | 1142 |
| 339 | 20240716 | 135300 | 263866555800 | 165000 | 165100 | 165200 | 165000 | 1027 |
| 340 | 20240716 | 135200 | 263696987500 | 165200 | 165300 | 165300 | 165100 | 2308 |
| 341 | 20240716 | 135100 | 263315760500 | 165200 | 165300 | 165300 | 165200 | 853 |
| 342 | 20240716 | 135000 | 263174790000 | 165300 | 165100 | 165300 | 165000 | 2692 |
| 343 | 20240716 | 134900 | 262730224000 | 165100 | 165000 | 165100 | 164900 | 384 |
| 344 | 20240716 | 134800 | 262666849200 | 165100 | 165000 | 165200 | 164900 | 1251 |
| 345 | 20240716 | 134700 | 262460382700 | 165000 | 165200 | 165200 | 164900 | 2256 |
| 346 | 20240716 | 134600 | 262088036200 | 165200 | 165100 | 165300 | 165100 | 978 |
| 347 | 20240716 | 134500 | 261926480300 | 165100 | 165000 | 165100 | 165000 | 2012 |
| 348 | 20240716 | 134400 | 261594383500 | 165000 | 165100 | 165200 | 165000 | 822 |
| 349 | 20240716 | 134300 | 261458669000 | 165100 | 165300 | 165300 | 165100 | 1034 |
| 350 | 20240716 | 134200 | 261287835200 | 165300 | 165300 | 165300 | 165200 | 832 |
| 351 | 20240716 | 134100 | 261150334300 | 165200 | 165000 | 165300 | 165000 | 1233 |
| 352 | 20240716 | 134000 | 260946592700 | 165000 | 164800 | 165200 | 164800 | 1500 |
| 353 | 20240716 | 133900 | 260699112300 | 164900 | 164900 | 165000 | 164700 | 867 |
| 354 | 20240716 | 133800 | 260556214300 | 164900 | 165100 | 165200 | 164900 | 1846 |
| 355 | 20240716 | 133700 | 260251563900 | 165200 | 165100 | 165300 | 165100 | 2092 |
| 356 | 20240716 | 133600 | 259906012900 | 165100 | 164700 | 165100 | 164700 | 1452 |
| 357 | 20240716 | 133500 | 259666477800 | 164800 | 164800 | 164800 | 164700 | 1332 |
| 358 | 20240716 | 133400 | 259446993400 | 164800 | 164700 | 164900 | 164200 | 2171 |
| 359 | 20240716 | 133300 | 259089778500 | 164700 | 164400 | 164700 | 164400 | 1248 |
| 360 | 20240716 | 133200 | 258884444500 | 164300 | 164500 | 165000 | 164300 | 3236 |
| 361 | 20240716 | 133100 | 258351847600 | 164500 | 164900 | 164900 | 164300 | 3162 |
| 362 | 20240716 | 133000 | 257831548900 | 164800 | 165100 | 165100 | 164800 | 3485 |
| 363 | 20240716 | 132900 | 257256650800 | 165100 | 165100 | 165200 | 165100 | 1153 |
| 364 | 20240716 | 132800 | 257066248500 | 165200 | 165600 | 165600 | 165100 | 2042 |
| 365 | 20240716 | 132700 | 256728774100 | 165600 | 165600 | 165600 | 165500 | 950 |
| 366 | 20240716 | 132600 | 256571506800 | 165600 | 165400 | 165600 | 165400 | 778 |
| 367 | 20240716 | 132500 | 256442725100 | 165400 | 165700 | 165700 | 165400 | 2887 |
| 368 | 20240716 | 132400 | 255964719000 | 165700 | 165600 | 165700 | 165500 | 2898 |
| 369 | 20240716 | 132300 | 255484757100 | 165600 | 165500 | 165700 | 165400 | 3101 |
| 370 | 20240716 | 132200 | 254971382600 | 165500 | 165400 | 165500 | 165300 | 1817 |
| 371 | 20240716 | 132100 | 254670750900 | 165400 | 165400 | 165500 | 165300 | 1977 |
| 372 | 20240716 | 132000 | 254343658800 | 165500 | 165400 | 165500 | 165400 | 1104 |
| 373 | 20240716 | 131900 | 254161025300 | 165400 | 165300 | 165400 | 165200 | 1189 |
| 374 | 20240716 | 131800 | 253964406600 | 165300 | 165400 | 165500 | 165300 | 1229 |
| 375 | 20240716 | 131700 | 253761110300 | 165400 | 165100 | 165400 | 165100 | 1965 |
| 376 | 20240716 | 131600 | 253436310700 | 165100 | 165000 | 165300 | 165000 | 1904 |
| 377 | 20240716 | 131500 | 253121875000 | 165000 | 165000 | 165100 | 165000 | 2048 |
| 378 | 20240716 | 131400 | 252783934000 | 165100 | 165200 | 165200 | 165000 | 1694 |
| 379 | 20240716 | 131300 | 252504268200 | 165200 | 165300 | 165300 | 165200 | 939 |
| 380 | 20240716 | 131200 | 252349107000 | 165200 | 165300 | 165400 | 165100 | 1273 |
| 381 | 20240716 | 131100 | 252138691800 | 165300 | 165200 | 165400 | 165200 | 1857 |
| 382 | 20240716 | 131000 | 251831600500 | 165300 | 165100 | 165300 | 165100 | 1906 |
| 383 | 20240716 | 130900 | 251516675000 | 165100 | 165100 | 165200 | 165000 | 716 |
| 384 | 20240716 | 130800 | 251398476300 | 165100 | 164900 | 165100 | 164700 | 1497 |
| 385 | 20240716 | 130700 | 251151524200 | 164900 | 165100 | 165200 | 164600 | 3792 |
| 386 | 20240716 | 130600 | 250525947600 | 165200 | 165100 | 165300 | 165100 | 3114 |
| 387 | 20240716 | 130500 | 250011530900 | 165100 | 165200 | 165300 | 165000 | 2446 |
| 388 | 20240716 | 130400 | 249607647600 | 165200 | 165100 | 165400 | 165000 | 6451 |
| 389 | 20240716 | 130300 | 248541969200 | 165100 | 164800 | 165100 | 164700 | 4965 |
| 390 | 20240716 | 130200 | 247723186500 | 164800 | 164600 | 164800 | 164500 | 2468 |
| 391 | 20240716 | 130100 | 247316780500 | 164600 | 164300 | 164600 | 164200 | 2907 |
| 392 | 20240716 | 130000 | 246838835900 | 164300 | 164300 | 164300 | 164200 | 464 |
| 393 | 20240716 | 125900 | 246762619100 | 164200 | 164200 | 164300 | 164200 | 1297 |
| 394 | 20240716 | 125800 | 246549612200 | 164200 | 164200 | 164200 | 164100 | 513 |
| 395 | 20240716 | 125700 | 246465404500 | 164100 | 164200 | 164200 | 164100 | 417 |
| 396 | 20240716 | 125600 | 246396943500 | 164200 | 164100 | 164200 | 164100 | 579 |
| 397 | 20240716 | 125500 | 246301917900 | 164200 | 164200 | 164200 | 164100 | 326 |
| 398 | 20240716 | 125400 | 246248407300 | 164100 | 164100 | 164200 | 164100 | 603 |
| 399 | 20240716 | 125300 | 246149437600 | 164100 | 164000 | 164200 | 164000 | 842 |
| 400 | 20240716 | 125200 | 246011265500 | 164000 | 164200 | 164200 | 164000 | 1142 |
| 401 | 20240716 | 125100 | 245823862600 | 164200 | 164100 | 164300 | 164000 | 1067 |
| 402 | 20240716 | 125000 | 245648706000 | 164200 | 164200 | 164300 | 164000 | 1240 |
| 403 | 20240716 | 124900 | 245445144100 | 164100 | 164100 | 164500 | 163900 | 3107 |
| 404 | 20240716 | 124800 | 244935182900 | 164200 | 164000 | 164400 | 163900 | 1383 |
| 405 | 20240716 | 124700 | 244708262100 | 163900 | 163600 | 163900 | 163500 | 3263 |
| 406 | 20240716 | 124600 | 244174141000 | 163600 | 163600 | 163700 | 163500 | 2726 |
| 407 | 20240716 | 124500 | 243728192700 | 163600 | 163700 | 163900 | 163600 | 3858 |
| 408 | 20240716 | 124400 | 243096460500 | 163700 | 163900 | 164000 | 163700 | 3275 |
| 409 | 20240716 | 124300 | 242559890400 | 164000 | 164000 | 164200 | 163900 | 2035 |
| 410 | 20240716 | 124200 | 242226082200 | 164100 | 164200 | 164300 | 163700 | 10154 |
| 411 | 20240716 | 124100 | 240561483900 | 164200 | 164500 | 164600 | 164200 | 1675 |
| 412 | 20240716 | 124000 | 240286147000 | 164500 | 164600 | 164600 | 164500 | 1595 |
| 413 | 20240716 | 123900 | 240023708400 | 164500 | 164700 | 164700 | 164500 | 1191 |
| 414 | 20240716 | 123800 | 239827698900 | 164600 | 164700 | 164700 | 164600 | 373 |
| 415 | 20240716 | 123700 | 239766290700 | 164600 | 164600 | 164700 | 164600 | 704 |
| 416 | 20240716 | 123600 | 239650389900 | 164700 | 164800 | 164800 | 164600 | 862 |
| 417 | 20240716 | 123500 | 239508441700 | 164700 | 164800 | 164900 | 164700 | 1646 |
| 418 | 20240716 | 123400 | 239237231100 | 164800 | 164900 | 165000 | 164700 | 1901 |
| 419 | 20240716 | 123300 | 238923897400 | 164800 | 164300 | 165000 | 164300 | 2172 |
| 420 | 20240716 | 123200 | 238566438100 | 164300 | 164200 | 164300 | 164000 | 3174 |
| 421 | 20240716 | 123100 | 238045270900 | 164300 | 164200 | 164300 | 164200 | 1337 |
| 422 | 20240716 | 123000 | 237825687500 | 164200 | 164500 | 164500 | 164200 | 2342 |
| 423 | 20240716 | 122900 | 237440854200 | 164500 | 164100 | 164500 | 163900 | 5804 |
| 424 | 20240716 | 122800 | 236488447700 | 164200 | 165000 | 165000 | 164100 | 20902 |
| 425 | 20240716 | 122700 | 233049479000 | 165000 | 165100 | 165100 | 165000 | 1873 |
| 426 | 20240716 | 122600 | 232740359800 | 165100 | 165100 | 165200 | 165000 | 1526 |
| 427 | 20240716 | 122500 | 232488411100 | 165000 | 165000 | 165100 | 165000 | 1981 |
| 428 | 20240716 | 122400 | 232161529600 | 165000 | 165100 | 165200 | 165000 | 3660 |
| 429 | 20240716 | 122300 | 231557442300 | 165200 | 165200 | 165300 | 165100 | 1368 |
| 430 | 20240716 | 122200 | 231331461400 | 165300 | 165300 | 165400 | 165200 | 1189 |
| 431 | 20240716 | 122100 | 231134930800 | 165400 | 165600 | 165700 | 165300 | 2791 |
| 432 | 20240716 | 122000 | 230673016700 | 165600 | 165800 | 165800 | 165600 | 769 |
| 433 | 20240716 | 121900 | 230545572900 | 165700 | 165700 | 165800 | 165600 | 964 |
| 434 | 20240716 | 121800 | 230385783800 | 165800 | 165900 | 166000 | 165500 | 5148 |
| 435 | 20240716 | 121700 | 229532207400 | 165900 | 165600 | 165900 | 165600 | 1979 |
| 436 | 20240716 | 121600 | 229204129000 | 165700 | 165600 | 165700 | 165500 | 1161 |
| 437 | 20240716 | 121500 | 229011845100 | 165600 | 165400 | 165600 | 165300 | 2168 |
| 438 | 20240716 | 121400 | 228653202300 | 165400 | 165300 | 165400 | 165200 | 1184 |
| 439 | 20240716 | 121300 | 228457535800 | 165200 | 165500 | 165500 | 165200 | 2322 |
| 440 | 20240716 | 121200 | 228073727400 | 165400 | 165300 | 165600 | 165300 | 3366 |
| 441 | 20240716 | 121100 | 227516797800 | 165400 | 165200 | 165400 | 165100 | 1877 |
| 442 | 20240716 | 121000 | 227206669700 | 165200 | 165100 | 165200 | 165000 | 1983 |
| 443 | 20240716 | 120900 | 226879304400 | 165100 | 165000 | 165100 | 165000 | 2021 |
| 444 | 20240716 | 120800 | 226545740200 | 165000 | 165400 | 165500 | 165000 | 5329 |
| 445 | 20240716 | 120700 | 225665406600 | 165500 | 165700 | 165800 | 165400 | 3110 |
| 446 | 20240716 | 120600 | 225150506600 | 165600 | 165700 | 166000 | 165500 | 5521 |
| 447 | 20240716 | 120500 | 224235349200 | 165800 | 165900 | 166000 | 165700 | 2626 |
| 448 | 20240716 | 120400 | 223799966800 | 165800 | 165700 | 166000 | 165700 | 2344 |
| 449 | 20240716 | 120300 | 223411221900 | 165700 | 166000 | 166100 | 165700 | 3838 |
| 450 | 20240716 | 120200 | 222774515900 | 166000 | 166300 | 166300 | 166000 | 3397 |
| 451 | 20240716 | 120100 | 222210217800 | 166100 | 166800 | 166800 | 166100 | 11171 |
| 452 | 20240716 | 120000 | 220349940600 | 166800 | 166600 | 166800 | 166500 | 3608 |
| 453 | 20240716 | 115900 | 219748657000 | 166600 | 166400 | 166600 | 166400 | 3357 |
| 454 | 20240716 | 115800 | 219189735000 | 166400 | 166600 | 166700 | 166200 | 5076 |
| 455 | 20240716 | 115700 | 218344937100 | 166700 | 166300 | 166700 | 166300 | 3559 |
| 456 | 20240716 | 115600 | 217752263400 | 166300 | 166300 | 166300 | 166100 | 3192 |
| 457 | 20240716 | 115500 | 217221605100 | 166400 | 166500 | 166500 | 166300 | 3836 |
| 458 | 20240716 | 115400 | 216583262600 | 166500 | 166700 | 166700 | 166400 | 4934 |
| 459 | 20240716 | 115300 | 215761545800 | 166600 | 166800 | 166800 | 166600 | 6228 |
| 460 | 20240716 | 115200 | 214723273200 | 166700 | 166900 | 166900 | 166700 | 8659 |
| 461 | 20240716 | 115100 | 213278837400 | 166900 | 166800 | 167000 | 166700 | 16564 |
| 462 | 20240716 | 115000 | 210514489500 | 166800 | 166400 | 166800 | 166400 | 11223 |
| 463 | 20240716 | 114900 | 208644674100 | 166400 | 165800 | 166500 | 165700 | 46374 |
| 464 | 20240716 | 114800 | 200945054700 | 165800 | 165700 | 165800 | 165600 | 2985 |
| 465 | 20240716 | 114700 | 200450437500 | 165700 | 165700 | 165700 | 165600 | 1836 |
| 466 | 20240716 | 114600 | 200146241000 | 165700 | 165600 | 165700 | 165500 | 3805 |
| 467 | 20240716 | 114500 | 199516088900 | 165600 | 165500 | 165600 | 165400 | 1683 |
| 468 | 20240716 | 114400 | 199237499900 | 165400 | 165200 | 165500 | 165100 | 7901 |
| 469 | 20240716 | 114300 | 197931009600 | 165100 | 165000 | 165200 | 165000 | 2195 |
| 470 | 20240716 | 114200 | 197568640200 | 165100 | 164900 | 165100 | 164900 | 3417 |
| 471 | 20240716 | 114100 | 197004804700 | 165000 | 164900 | 165000 | 164800 | 1673 |
| 472 | 20240716 | 114000 | 196728925000 | 164900 | 164900 | 165000 | 164800 | 814 |
| 473 | 20240716 | 113900 | 196594684000 | 165000 | 165000 | 165000 | 164800 | 990 |
| 474 | 20240716 | 113800 | 196431422600 | 165000 | 164800 | 165000 | 164700 | 3723 |
| 475 | 20240716 | 113700 | 195817626600 | 164800 | 164800 | 165000 | 164700 | 3005 |
| 476 | 20240716 | 113600 | 195322170700 | 164900 | 164900 | 165000 | 164800 | 2187 |
| 477 | 20240716 | 113500 | 194961573500 | 164900 | 164900 | 165000 | 164800 | 1560 |
| 478 | 20240716 | 113400 | 194704366000 | 164900 | 165100 | 165200 | 164800 | 3169 |
| 479 | 20240716 | 113300 | 194181481900 | 165200 | 165100 | 165300 | 164800 | 2916 |
| 480 | 20240716 | 113200 | 193700419800 | 165100 | 165300 | 165300 | 165000 | 2935 |
| 481 | 20240716 | 113100 | 193215588000 | 165300 | 165300 | 165300 | 165100 | 1613 |
| 482 | 20240716 | 113000 | 192949053700 | 165100 | 165100 | 165400 | 165000 | 4037 |
| 483 | 20240716 | 112900 | 192282055500 | 165100 | 164700 | 165100 | 164600 | 3767 |
| 484 | 20240716 | 112800 | 191660849800 | 164600 | 164800 | 164900 | 164500 | 5378 |
| 485 | 20240716 | 112700 | 190775273900 | 164800 | 165200 | 165300 | 164800 | 7814 |
| 486 | 20240716 | 112600 | 189485789700 | 165200 | 165400 | 165400 | 165100 | 3526 |
| 487 | 20240716 | 112500 | 188903024000 | 165400 | 165500 | 165600 | 165400 | 5287 |
| 488 | 20240716 | 112400 | 188028245100 | 165500 | 165600 | 165700 | 165500 | 3187 |
| 489 | 20240716 | 112300 | 187500616600 | 165600 | 165800 | 165800 | 165500 | 7810 |
| 490 | 20240716 | 112200 | 186206247100 | 165800 | 165700 | 165800 | 165500 | 8045 |
| 491 | 20240716 | 112100 | 184873314500 | 165700 | 165800 | 165900 | 165000 | 18049 |
| 492 | 20240716 | 112000 | 181884882000 | 165800 | 165500 | 165800 | 165500 | 10111 |
| 493 | 20240716 | 111900 | 180209446700 | 165600 | 165500 | 165600 | 165400 | 8483 |
| 494 | 20240716 | 111800 | 178805611100 | 165500 | 165400 | 165500 | 165300 | 4371 |
| 495 | 20240716 | 111700 | 178082489900 | 165400 | 165400 | 165500 | 165200 | 9208 |
| 496 | 20240716 | 111600 | 176559954600 | 165400 | 165200 | 165500 | 165200 | 10741 |
| 497 | 20240716 | 111500 | 174783643600 | 165300 | 164500 | 165300 | 164500 | 47631 |
| 498 | 20240716 | 111400 | 166927206100 | 164600 | 164600 | 164600 | 164400 | 5334 |
| 499 | 20240716 | 111300 | 166049766400 | 164500 | 164400 | 164600 | 164400 | 9179 |
| 500 | 20240716 | 111200 | 164539761000 | 164500 | 164200 | 164500 | 164200 | 2793 |
| 501 | 20240716 | 111100 | 164080572600 | 164300 | 164200 | 164400 | 164200 | 5075 |
| 502 | 20240716 | 111000 | 163246673500 | 164300 | 164200 | 164400 | 164200 | 2061 |
| 503 | 20240716 | 110900 | 162907997700 | 164400 | 164100 | 164400 | 164000 | 4950 |
| 504 | 20240716 | 110800 | 162095127800 | 164100 | 164000 | 164100 | 164000 | 816 |
| 505 | 20240716 | 110700 | 161961270400 | 164000 | 164100 | 164200 | 164000 | 1405 |
| 506 | 20240716 | 110600 | 161730744800 | 164100 | 164100 | 164200 | 164100 | 2059 |
| 507 | 20240716 | 110500 | 161392770800 | 164200 | 164300 | 164300 | 164100 | 2307 |
| 508 | 20240716 | 110400 | 161013956700 | 164300 | 163800 | 164300 | 163700 | 13416 |
| 509 | 20240716 | 110300 | 158813409200 | 163800 | 163800 | 163900 | 163700 | 924 |
| 510 | 20240716 | 110200 | 158662088900 | 163800 | 163900 | 163900 | 163600 | 3201 |
| 511 | 20240716 | 110100 | 158137723600 | 164000 | 163900 | 164000 | 163900 | 1347 |
| 512 | 20240716 | 110000 | 157916910600 | 164000 | 163900 | 164000 | 163800 | 1544 |
| 513 | 20240716 | 105900 | 157663800300 | 163900 | 163600 | 163900 | 163500 | 10797 |
| 514 | 20240716 | 105800 | 155895524900 | 163600 | 163700 | 163700 | 163500 | 1173 |
| 515 | 20240716 | 105700 | 155703639400 | 163700 | 163600 | 163700 | 163600 | 1396 |
| 516 | 20240716 | 105600 | 155475135100 | 163700 | 163300 | 163700 | 163300 | 4853 |
| 517 | 20240716 | 105500 | 154681702200 | 163300 | 163400 | 163400 | 163200 | 796 |
| 518 | 20240716 | 105400 | 154551699300 | 163400 | 163300 | 163400 | 163200 | 3127 |
| 519 | 20240716 | 105300 | 154040978100 | 163300 | 163400 | 163400 | 163200 | 963 |
| 520 | 20240716 | 105200 | 153883749000 | 163300 | 163300 | 163400 | 163200 | 1214 |
| 521 | 20240716 | 105100 | 153685525300 | 163200 | 163100 | 163300 | 163000 | 1011 |
| 522 | 20240716 | 105000 | 153520547100 | 163000 | 163000 | 163300 | 162800 | 4651 |
| 523 | 20240716 | 104900 | 152762049000 | 163000 | 163100 | 163100 | 163000 | 1159 |
| 524 | 20240716 | 104800 | 152573043000 | 163000 | 163100 | 163200 | 163000 | 773 |
| 525 | 20240716 | 104700 | 152447010800 | 163100 | 163200 | 163300 | 163000 | 1002 |
| 526 | 20240716 | 104600 | 152283542000 | 163400 | 162800 | 163400 | 162800 | 3762 |
| 527 | 20240716 | 104500 | 151669925900 | 163000 | 162900 | 163000 | 162800 | 1701 |
| 528 | 20240716 | 104400 | 151392818800 | 163000 | 162900 | 163000 | 162900 | 1097 |
| 529 | 20240716 | 104300 | 151214076300 | 162900 | 163200 | 163300 | 162900 | 1880 |
| 530 | 20240716 | 104200 | 150907343500 | 163200 | 162900 | 163300 | 162600 | 5115 |
| 531 | 20240716 | 104100 | 150073085700 | 162600 | 163200 | 163200 | 162600 | 10430 |
| 532 | 20240716 | 104000 | 148373995700 | 163100 | 163300 | 163500 | 163100 | 3137 |
| 533 | 20240716 | 103900 | 147861781700 | 163300 | 163400 | 163500 | 163300 | 1301 |
| 534 | 20240716 | 103800 | 147649216500 | 163400 | 163300 | 163400 | 163200 | 1758 |
| 535 | 20240716 | 103700 | 147362056300 | 163200 | 163300 | 163400 | 163200 | 1422 |
| 536 | 20240716 | 103600 | 147129859300 | 163400 | 163300 | 163400 | 163200 | 1870 |
| 537 | 20240716 | 103500 | 146824498500 | 163300 | 163500 | 163700 | 163200 | 4615 |
| 538 | 20240716 | 103400 | 146070132300 | 163600 | 163500 | 163600 | 163400 | 930 |
| 539 | 20240716 | 103300 | 145918081900 | 163500 | 163500 | 163700 | 163300 | 2989 |
| 540 | 20240716 | 103200 | 145429446500 | 163500 | 163800 | 164100 | 163400 | 7787 |
| 541 | 20240716 | 103100 | 144154004600 | 163800 | 163900 | 164000 | 163600 | 5858 |
| 542 | 20240716 | 103000 | 143194213000 | 164000 | 163700 | 164000 | 163500 | 2640 |
| 543 | 20240716 | 102900 | 142761664900 | 163500 | 163200 | 163700 | 163200 | 2580 |
| 544 | 20240716 | 102800 | 142340145400 | 163200 | 163400 | 163500 | 163100 | 6305 |
| 545 | 20240716 | 102700 | 141310685000 | 163400 | 163300 | 163600 | 163300 | 5862 |
| 546 | 20240716 | 102600 | 140352900200 | 163400 | 163600 | 164000 | 163100 | 9279 |
| 547 | 20240716 | 102500 | 138834239600 | 163600 | 164100 | 164800 | 161900 | 53613 |
| 548 | 20240716 | 102400 | 130049144800 | 164100 | 163900 | 164100 | 163800 | 7778 |
| 549 | 20240716 | 102300 | 128773392300 | 163800 | 163700 | 164000 | 163700 | 7745 |
| 550 | 20240716 | 102200 | 127503737500 | 163600 | 163300 | 163800 | 163200 | 4945 |
| 551 | 20240716 | 102100 | 126695634900 | 163400 | 163700 | 163800 | 163300 | 5672 |
| 552 | 20240716 | 102000 | 125767927800 | 163700 | 163500 | 164000 | 163300 | 8998 |
| 553 | 20240716 | 101900 | 124294519100 | 163600 | 164000 | 164100 | 163500 | 9038 |
| 554 | 20240716 | 101800 | 122814017200 | 164000 | 164100 | 164500 | 163400 | 21587 |
| 555 | 20240716 | 101700 | 119270959900 | 164100 | 162700 | 164100 | 162700 | 53879 |
| 556 | 20240716 | 101600 | 110449550400 | 162800 | 162700 | 162800 | 162500 | 2593 |
| 557 | 20240716 | 101500 | 110027623200 | 162600 | 162700 | 162800 | 162200 | 4801 |
| 558 | 20240716 | 101400 | 109247399200 | 162700 | 162500 | 162700 | 162400 | 2858 |
| 559 | 20240716 | 101300 | 108782978400 | 162500 | 162300 | 162500 | 162200 | 2448 |
| 560 | 20240716 | 101200 | 108385482700 | 162300 | 162300 | 162400 | 162100 | 2840 |
| 561 | 20240716 | 101100 | 107924589100 | 162300 | 162500 | 162500 | 162300 | 2708 |
| 562 | 20240716 | 101000 | 107484814300 | 162500 | 162500 | 162700 | 162300 | 3882 |
| 563 | 20240716 | 100900 | 106853881900 | 162600 | 162700 | 162800 | 162500 | 4992 |
| 564 | 20240716 | 100800 | 106042057400 | 162800 | 163200 | 163300 | 162700 | 7648 |
| 565 | 20240716 | 100700 | 104795253500 | 163200 | 163400 | 163600 | 163000 | 16225 |
| 566 | 20240716 | 100600 | 102144604300 | 163400 | 162800 | 163500 | 162700 | 41261 |
| 567 | 20240716 | 100500 | 95416700200 | 162900 | 162800 | 162900 | 162800 | 4487 |
| 568 | 20240716 | 100400 | 94685888400 | 162800 | 162700 | 162900 | 162600 | 7165 |
| 569 | 20240716 | 100300 | 93519424900 | 162800 | 163000 | 163000 | 162600 | 6669 |
| 570 | 20240716 | 100200 | 92433645700 | 163000 | 162000 | 163000 | 161900 | 24693 |
| 571 | 20240716 | 100100 | 88421150200 | 161900 | 161600 | 162000 | 161600 | 3705 |
| 572 | 20240716 | 100000 | 87821589800 | 161600 | 161200 | 161900 | 161200 | 4055 |
| 573 | 20240716 | 095900 | 87166472200 | 161300 | 161400 | 161400 | 161200 | 2001 |
| 574 | 20240716 | 095800 | 86843781200 | 161300 | 161300 | 161400 | 161300 | 1676 |
| 575 | 20240716 | 095700 | 86573366800 | 161300 | 161500 | 161600 | 161300 | 1896 |
| 576 | 20240716 | 095600 | 86267273200 | 161600 | 161500 | 161900 | 161400 | 5335 |
| 577 | 20240716 | 095500 | 85404589700 | 161400 | 161800 | 161900 | 161400 | 3346 |
| 578 | 20240716 | 095400 | 84863573100 | 161800 | 161900 | 162000 | 161700 | 2556 |
| 579 | 20240716 | 095300 | 84450020000 | 161900 | 161700 | 162100 | 161700 | 8000 |
| 580 | 20240716 | 095200 | 83154669900 | 161700 | 161900 | 162000 | 161700 | 3701 |
| 581 | 20240716 | 095100 | 82555666000 | 161900 | 161900 | 162000 | 161700 | 6062 |
| 582 | 20240716 | 095000 | 81574298900 | 162000 | 161300 | 162000 | 161300 | 12061 |
| 583 | 20240716 | 094900 | 79623732500 | 161300 | 161000 | 161300 | 161000 | 2449 |
| 584 | 20240716 | 094800 | 79228934100 | 161000 | 160900 | 161100 | 160800 | 1894 |
| 585 | 20240716 | 094700 | 78924081300 | 160800 | 160900 | 160900 | 160700 | 1499 |
| 586 | 20240716 | 094600 | 78683017000 | 160900 | 160900 | 161000 | 160800 | 4573 |
| 587 | 20240716 | 094500 | 77947128800 | 160900 | 160400 | 160900 | 160400 | 3769 |
| 588 | 20240716 | 094400 | 77341424300 | 160500 | 160100 | 160500 | 160100 | 2060 |
| 589 | 20240716 | 094300 | 77011255900 | 160100 | 160200 | 160200 | 160100 | 1041 |
| 590 | 20240716 | 094200 | 76844543600 | 160200 | 160300 | 160400 | 160100 | 972 |
| 591 | 20240716 | 094100 | 76688761200 | 160200 | 160200 | 160300 | 160000 | 1586 |
| 592 | 20240716 | 094000 | 76434827000 | 160000 | 159800 | 160200 | 159600 | 2886 |
| 593 | 20240716 | 093900 | 75973708800 | 159700 | 160400 | 160400 | 159700 | 13925 |
| 594 | 20240716 | 093800 | 73744689100 | 160400 | 160600 | 160700 | 160300 | 5517 |
| 595 | 20240716 | 093700 | 72859849600 | 160400 | 160700 | 160800 | 160300 | 6459 |
| 596 | 20240716 | 093600 | 71822957200 | 160700 | 160500 | 160800 | 160400 | 2533 |
| 597 | 20240716 | 093500 | 71416271100 | 160600 | 160300 | 160800 | 160300 | 3173 |
| 598 | 20240716 | 093400 | 70907136600 | 160400 | 160200 | 160400 | 160200 | 1576 |
| 599 | 20240716 | 093300 | 70654503000 | 160300 | 160400 | 160500 | 160100 | 6937 |
| 600 | 20240716 | 093200 | 69542785700 | 160300 | 160700 | 160700 | 160300 | 5081 |
| 601 | 20240716 | 093100 | 68727172800 | 160700 | 160600 | 160700 | 160600 | 3480 |
| 602 | 20240716 | 093000 | 68168172800 | 160700 | 161200 | 161400 | 160600 | 3800 |
| 603 | 20240716 | 092900 | 67557168700 | 161200 | 160700 | 161300 | 160600 | 3668 |
| 604 | 20240716 | 092800 | 66966865100 | 160800 | 161200 | 161400 | 160500 | 10243 |
| 605 | 20240716 | 092700 | 65318814600 | 161200 | 161200 | 161400 | 161100 | 2793 |
| 606 | 20240716 | 092600 | 64868368800 | 161100 | 161500 | 161700 | 161100 | 7069 |
| 607 | 20240716 | 092500 | 63727558900 | 161600 | 161800 | 161800 | 161500 | 5552 |
| 608 | 20240716 | 092400 | 62829823700 | 161700 | 161600 | 161800 | 161500 | 4103 |
| 609 | 20240716 | 092300 | 62166489000 | 161500 | 160800 | 161600 | 160800 | 5523 |
| 610 | 20240716 | 092200 | 61275601400 | 160800 | 161200 | 161300 | 160700 | 8227 |
| 611 | 20240716 | 092100 | 59951080300 | 161200 | 161900 | 162000 | 161000 | 10429 |
| 612 | 20240716 | 092000 | 58267829700 | 161800 | 161300 | 162000 | 161300 | 9136 |
| 613 | 20240716 | 091900 | 56791536800 | 161400 | 162300 | 162500 | 161000 | 13489 |
| 614 | 20240716 | 091800 | 54610640700 | 162300 | 162500 | 163000 | 162300 | 19075 |
| 615 | 20240716 | 091700 | 51505645200 | 162600 | 162900 | 163000 | 162400 | 17875 |
| 616 | 20240716 | 091600 | 48596486200 | 162800 | 162700 | 163100 | 162600 | 23617 |
| 617 | 20240716 | 091500 | 44749206700 | 162800 | 162000 | 164000 | 161900 | 55611 |
| 618 | 20240716 | 091400 | 35691049500 | 162000 | 161600 | 162000 | 161500 | 22761 |
| 619 | 20240716 | 091300 | 32008123600 | 161500 | 160300 | 161500 | 160100 | 50486 |
| 620 | 20240716 | 091200 | 23895032500 | 160200 | 159800 | 160300 | 159700 | 18036 |
| 621 | 20240716 | 091100 | 21007262100 | 159800 | 159200 | 159800 | 158900 | 6996 |
| 622 | 20240716 | 091000 | 19891172000 | 158900 | 158400 | 159200 | 158300 | 9310 |
| 623 | 20240716 | 090900 | 18413053300 | 158400 | 158300 | 158400 | 158200 | 4485 |
| 624 | 20240716 | 090800 | 17702993000 | 158300 | 158900 | 158900 | 158300 | 5964 |
| 625 | 20240716 | 090700 | 16757554400 | 158800 | 158900 | 159000 | 158800 | 4062 |
| 626 | 20240716 | 090600 | 16112305200 | 159000 | 159400 | 159500 | 158900 | 8078 |
| 627 | 20240716 | 090500 | 14826317800 | 159400 | 159900 | 159900 | 159400 | 4119 |
| 628 | 20240716 | 090400 | 14168748200 | 159900 | 159700 | 160200 | 159700 | 6544 |
| 629 | 20240716 | 090300 | 13122042800 | 159800 | 160300 | 160300 | 159400 | 11374 |
| 630 | 20240716 | 090200 | 11304454800 | 160300 | 159700 | 160500 | 159600 | 21116 |
| 631 | 20240716 | 090100 | 7925916800 | 159900 | 160200 | 160600 | 159600 | 17361 |
| 632 | 20240716 | 090000 | 5144800000 | 160000 | 159600 | 160700 | 159400 | 31989 |