36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 4254 |
| 3 | 20240712 | 192500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 4 | 20240712 | 192400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 5 | 20240712 | 192300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 6 | 20240712 | 192200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 7 | 20240712 | 192100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 8 | 20240712 | 192000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 9 | 20240712 | 191900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 10 | 20240712 | 191800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 11 | 20240712 | 191700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 12 | 20240712 | 191600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 13 | 20240712 | 191500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 14 | 20240712 | 191400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 15 | 20240712 | 191300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 16 | 20240712 | 191200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 17 | 20240712 | 191100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 18 | 20240712 | 191000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 19 | 20240712 | 190900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 20 | 20240712 | 190800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 21 | 20240712 | 190700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 22 | 20240712 | 190600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 23 | 20240712 | 190500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 24 | 20240712 | 190400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 25 | 20240712 | 190300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 26 | 20240712 | 190200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 27 | 20240712 | 190100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 28 | 20240712 | 190000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 29 | 20240712 | 185900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 30 | 20240712 | 185800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 31 | 20240712 | 185700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 32 | 20240712 | 185600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 4254 |
| 33 | 20240712 | 185500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 34 | 20240712 | 185400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 35 | 20240712 | 185300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 36 | 20240712 | 185200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 37 | 20240712 | 185100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 38 | 20240712 | 185000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 39 | 20240712 | 184900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 40 | 20240712 | 184800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 41 | 20240712 | 184700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 42 | 20240712 | 184600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 43 | 20240712 | 184500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 44 | 20240712 | 184400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 45 | 20240712 | 184300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 46 | 20240712 | 184200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 47 | 20240712 | 184100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 48 | 20240712 | 184000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 49 | 20240712 | 183900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 50 | 20240712 | 183800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 51 | 20240712 | 183700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 52 | 20240712 | 183600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 53 | 20240712 | 183500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 54 | 20240712 | 183400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 55 | 20240712 | 183300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 56 | 20240712 | 183200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 57 | 20240712 | 183100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 58 | 20240712 | 183000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 59 | 20240712 | 182900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 60 | 20240712 | 182800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 61 | 20240712 | 182700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 62 | 20240712 | 182600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 4254 |
| 63 | 20240712 | 182500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 64 | 20240712 | 182400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 65 | 20240712 | 182300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 66 | 20240712 | 182200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 67 | 20240712 | 182100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 68 | 20240712 | 182000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 69 | 20240712 | 181900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 70 | 20240712 | 181800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 71 | 20240712 | 181700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 72 | 20240712 | 181600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 73 | 20240712 | 181500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 74 | 20240712 | 181400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 75 | 20240712 | 181300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 76 | 20240712 | 181200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 77 | 20240712 | 181100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 78 | 20240712 | 181000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 79 | 20240712 | 180900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 80 | 20240712 | 180800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 81 | 20240712 | 180700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 82 | 20240712 | 180600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 83 | 20240712 | 180500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 84 | 20240712 | 180400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 85 | 20240712 | 180300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 86 | 20240712 | 180200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 87 | 20240712 | 180100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 88 | 20240712 | 180000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 89 | 20240712 | 175900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 90 | 20240712 | 175800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 91 | 20240712 | 175700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 92 | 20240712 | 175600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 4254 |
| 93 | 20240712 | 175500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 94 | 20240712 | 175400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 95 | 20240712 | 175300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 96 | 20240712 | 175200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 97 | 20240712 | 175100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 98 | 20240712 | 175000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 99 | 20240712 | 174900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 100 | 20240712 | 174800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 101 | 20240712 | 174700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 102 | 20240712 | 174600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 103 | 20240712 | 174500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 104 | 20240712 | 174400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 105 | 20240712 | 174300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 106 | 20240712 | 174200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 107 | 20240712 | 174100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 108 | 20240712 | 174000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 109 | 20240712 | 173900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 110 | 20240712 | 173800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 111 | 20240712 | 173700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 112 | 20240712 | 173600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 113 | 20240712 | 173500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 114 | 20240712 | 173400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 115 | 20240712 | 173300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 116 | 20240712 | 173200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 117 | 20240712 | 173100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 118 | 20240712 | 173000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 119 | 20240712 | 172900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 120 | 20240712 | 172800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 121 | 20240712 | 172700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 122 | 20240712 | 172600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 4254 |
| 123 | 20240712 | 172500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 124 | 20240712 | 172400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 125 | 20240712 | 172300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 126 | 20240712 | 172200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 127 | 20240712 | 172100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 128 | 20240712 | 172000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 129 | 20240712 | 171900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 130 | 20240712 | 171800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 131 | 20240712 | 171700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 132 | 20240712 | 171600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 133 | 20240712 | 171500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 134 | 20240712 | 171400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 135 | 20240712 | 171300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 136 | 20240712 | 171200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 137 | 20240712 | 171100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 138 | 20240712 | 171000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 139 | 20240712 | 170900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 140 | 20240712 | 170800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 141 | 20240712 | 170700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 142 | 20240712 | 170600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 143 | 20240712 | 170500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 144 | 20240712 | 170400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 145 | 20240712 | 170300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 146 | 20240712 | 170200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 147 | 20240712 | 170100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 148 | 20240712 | 170000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 149 | 20240712 | 165900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 150 | 20240712 | 165800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 151 | 20240712 | 165700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 152 | 20240712 | 165600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 4254 |
| 153 | 20240712 | 165500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 154 | 20240712 | 165400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 155 | 20240712 | 165300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 156 | 20240712 | 165200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 157 | 20240712 | 165100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 158 | 20240712 | 165000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 159 | 20240712 | 164900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 160 | 20240712 | 164800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 161 | 20240712 | 164700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 162 | 20240712 | 164600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 163 | 20240712 | 164500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 164 | 20240712 | 164400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 165 | 20240712 | 164300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 166 | 20240712 | 164200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 167 | 20240712 | 164100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 168 | 20240712 | 164000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 169 | 20240712 | 163900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 170 | 20240712 | 163800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 171 | 20240712 | 163700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 172 | 20240712 | 163600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 173 | 20240712 | 163500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 174 | 20240712 | 163400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 175 | 20240712 | 163300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 176 | 20240712 | 163200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 177 | 20240712 | 163100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 178 | 20240712 | 163000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 179 | 20240712 | 162900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 180 | 20240712 | 162800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 181 | 20240712 | 162700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 182 | 20240712 | 162600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 4254 |
| 183 | 20240712 | 162500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 184 | 20240712 | 162400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 185 | 20240712 | 162300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 186 | 20240712 | 162200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 187 | 20240712 | 162100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 188 | 20240712 | 162000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 189 | 20240712 | 161900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 190 | 20240712 | 161800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 191 | 20240712 | 161700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 192 | 20240712 | 161600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 193 | 20240712 | 161500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 194 | 20240712 | 161400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 195 | 20240712 | 161300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 196 | 20240712 | 161200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 197 | 20240712 | 161100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 198 | 20240712 | 161000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 199 | 20240712 | 160900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 200 | 20240712 | 160800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 201 | 20240712 | 160700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 202 | 20240712 | 160600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 203 | 20240712 | 160500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 204 | 20240712 | 160400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 205 | 20240712 | 160300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 206 | 20240712 | 160200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 207 | 20240712 | 160100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 208 | 20240712 | 160000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 209 | 20240712 | 155900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 210 | 20240712 | 155800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 211 | 20240712 | 155700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 212 | 20240712 | 155600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 4254 |
| 213 | 20240712 | 155500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 214 | 20240712 | 155400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 215 | 20240712 | 155300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 216 | 20240712 | 155200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 217 | 20240712 | 155100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 218 | 20240712 | 155000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 219 | 20240712 | 154900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 220 | 20240712 | 154800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 221 | 20240712 | 154700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 222 | 20240712 | 154600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 223 | 20240712 | 154500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 224 | 20240712 | 154400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 225 | 20240712 | 154300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 226 | 20240712 | 154200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 227 | 20240712 | 154100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 228 | 20240712 | 154000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 229 | 20240712 | 153900 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 230 | 20240712 | 153800 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 231 | 20240712 | 153700 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 232 | 20240712 | 153600 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 233 | 20240712 | 153500 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 234 | 20240712 | 153400 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 235 | 20240712 | 153300 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 236 | 20240712 | 153200 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 237 | 20240712 | 153100 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 0 |
| 238 | 20240712 | 153000 | 9305734600 | 141100 | 141100 | 141100 | 141100 | 4254 |
| 239 | 20240712 | 152900 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 240 | 20240712 | 152800 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 241 | 20240712 | 152700 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 242 | 20240712 | 152600 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 243 | 20240712 | 152500 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 244 | 20240712 | 152400 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 245 | 20240712 | 152300 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 246 | 20240712 | 152200 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 247 | 20240712 | 152100 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 248 | 20240712 | 152000 | 8705495200 | 140800 | 140800 | 140800 | 140800 | 0 |
| 249 | 20240712 | 151900 | 8705495200 | 140800 | 140900 | 141400 | 140800 | 133 |
| 250 | 20240712 | 151800 | 8686744900 | 141000 | 140900 | 141000 | 140400 | 80 |
| 251 | 20240712 | 151700 | 8675491900 | 140900 | 141100 | 141100 | 140400 | 394 |
| 252 | 20240712 | 151600 | 8620119700 | 140700 | 141000 | 141400 | 140300 | 648 |
| 253 | 20240712 | 151500 | 8528942100 | 141000 | 140700 | 141400 | 140300 | 572 |
| 254 | 20240712 | 151400 | 8448540500 | 140700 | 140700 | 140800 | 140500 | 383 |
| 255 | 20240712 | 151300 | 8394673800 | 140700 | 140600 | 140800 | 140400 | 456 |
| 256 | 20240712 | 151200 | 8330551000 | 140800 | 140600 | 140900 | 140500 | 336 |
| 257 | 20240712 | 151100 | 8283295200 | 140600 | 141100 | 141200 | 140500 | 555 |
| 258 | 20240712 | 151000 | 8205152500 | 141100 | 141600 | 141700 | 141100 | 314 |
| 259 | 20240712 | 150900 | 8160752500 | 141600 | 141700 | 141700 | 141600 | 71 |
| 260 | 20240712 | 150800 | 8150696400 | 141700 | 141700 | 141800 | 141600 | 114 |
| 261 | 20240712 | 150700 | 8134544300 | 141700 | 141600 | 141700 | 141400 | 105 |
| 262 | 20240712 | 150600 | 8119681800 | 141600 | 141600 | 141600 | 141400 | 64 |
| 263 | 20240712 | 150500 | 8110625100 | 141500 | 141800 | 141800 | 141200 | 231 |
| 264 | 20240712 | 150400 | 8077937400 | 141700 | 141700 | 141800 | 141300 | 214 |
| 265 | 20240712 | 150300 | 8047623500 | 141700 | 141700 | 141800 | 141400 | 276 |
| 266 | 20240712 | 150200 | 8008513400 | 141600 | 141500 | 141700 | 141400 | 269 |
| 267 | 20240712 | 150100 | 7970448200 | 141500 | 141400 | 141500 | 141400 | 115 |
| 268 | 20240712 | 150000 | 7954185100 | 141400 | 141300 | 141500 | 141200 | 186 |
| 269 | 20240712 | 145900 | 7927880100 | 141400 | 141300 | 141500 | 141200 | 138 |
| 270 | 20240712 | 145800 | 7908370200 | 141300 | 141200 | 141300 | 141200 | 144 |
| 271 | 20240712 | 145700 | 7888030300 | 141300 | 141500 | 141600 | 141300 | 294 |
| 272 | 20240712 | 145600 | 7846456300 | 141500 | 141400 | 141500 | 141300 | 129 |
| 273 | 20240712 | 145500 | 7828215500 | 141400 | 141600 | 141700 | 141400 | 162 |
| 274 | 20240712 | 145400 | 7805285800 | 141600 | 141800 | 141800 | 141300 | 119 |
| 275 | 20240712 | 145300 | 7788444600 | 141700 | 141600 | 141800 | 141500 | 161 |
| 276 | 20240712 | 145200 | 7765637800 | 141600 | 141600 | 141700 | 141500 | 112 |
| 277 | 20240712 | 145100 | 7749782200 | 141600 | 141600 | 141700 | 141400 | 273 |
| 278 | 20240712 | 145000 | 7711130300 | 141600 | 141500 | 141600 | 141400 | 122 |
| 279 | 20240712 | 144900 | 7693872700 | 141500 | 141300 | 141500 | 141300 | 107 |
| 280 | 20240712 | 144800 | 7678742700 | 141400 | 141500 | 141600 | 141300 | 380 |
| 281 | 20240712 | 144700 | 7624974500 | 141500 | 141300 | 141600 | 141300 | 224 |
| 282 | 20240712 | 144600 | 7593290300 | 141300 | 141300 | 141400 | 141300 | 140 |
| 283 | 20240712 | 144500 | 7573498700 | 141300 | 141400 | 141400 | 141300 | 170 |
| 284 | 20240712 | 144400 | 7549474000 | 141300 | 141300 | 141400 | 141200 | 70 |
| 285 | 20240712 | 144300 | 7539583500 | 141400 | 141300 | 141500 | 141200 | 141 |
| 286 | 20240712 | 144200 | 7519657600 | 141300 | 141500 | 141600 | 141200 | 284 |
| 287 | 20240712 | 144100 | 7479490900 | 141700 | 141900 | 141900 | 141500 | 158 |
| 288 | 20240712 | 144000 | 7457115800 | 141900 | 141500 | 141900 | 141500 | 205 |
| 289 | 20240712 | 143900 | 7428074900 | 141500 | 141400 | 141500 | 141300 | 275 |
| 290 | 20240712 | 143800 | 7389199600 | 141300 | 141100 | 141400 | 141000 | 1014 |
| 291 | 20240712 | 143700 | 7246057000 | 141100 | 141000 | 141100 | 141000 | 54 |
| 292 | 20240712 | 143600 | 7238440100 | 141100 | 141000 | 141100 | 141000 | 185 |
| 293 | 20240712 | 143500 | 7212350400 | 141100 | 141100 | 141100 | 141000 | 91 |
| 294 | 20240712 | 143400 | 7199513700 | 141000 | 141100 | 141100 | 140800 | 112 |
| 295 | 20240712 | 143300 | 7183720800 | 141200 | 141200 | 141200 | 141000 | 172 |
| 296 | 20240712 | 143200 | 7159448500 | 141200 | 141200 | 141200 | 141000 | 104 |
| 297 | 20240712 | 143100 | 7144773000 | 141200 | 141000 | 141200 | 140900 | 218 |
| 298 | 20240712 | 143000 | 7114019600 | 141000 | 141000 | 141000 | 140900 | 107 |
| 299 | 20240712 | 142900 | 7098940100 | 141000 | 140900 | 141000 | 140800 | 81 |
| 300 | 20240712 | 142800 | 7087525100 | 140900 | 141000 | 141000 | 140800 | 106 |
| 301 | 20240712 | 142700 | 7072587000 | 141000 | 140900 | 141000 | 140700 | 124 |
| 302 | 20240712 | 142600 | 7055120000 | 140800 | 140900 | 141000 | 140800 | 84 |
| 303 | 20240712 | 142500 | 7043285500 | 140900 | 140900 | 141100 | 140800 | 110 |
| 304 | 20240712 | 142400 | 7027786100 | 140900 | 141000 | 141100 | 140900 | 113 |
| 305 | 20240712 | 142300 | 7011853200 | 141000 | 141200 | 141200 | 141000 | 74 |
| 306 | 20240712 | 142200 | 7001413600 | 141200 | 141200 | 141200 | 141000 | 101 |
| 307 | 20240712 | 142100 | 6987163700 | 141200 | 141100 | 141200 | 141000 | 116 |
| 308 | 20240712 | 142000 | 6970796300 | 141200 | 141100 | 141200 | 141100 | 66 |
| 309 | 20240712 | 141900 | 6961480400 | 141100 | 140900 | 141200 | 140900 | 125 |
| 310 | 20240712 | 141800 | 6943848000 | 140900 | 141000 | 141200 | 140900 | 94 |
| 311 | 20240712 | 141700 | 6930591000 | 141000 | 141000 | 141200 | 140900 | 192 |
| 312 | 20240712 | 141600 | 6903519200 | 140900 | 140900 | 141000 | 140800 | 54 |
| 313 | 20240712 | 141500 | 6895909200 | 141000 | 141200 | 141300 | 140700 | 182 |
| 314 | 20240712 | 141400 | 6870257500 | 141200 | 141200 | 141300 | 141100 | 97 |
| 315 | 20240712 | 141300 | 6856560600 | 141200 | 141200 | 141200 | 141100 | 85 |
| 316 | 20240712 | 141200 | 6844562100 | 141200 | 141100 | 141200 | 141100 | 99 |
| 317 | 20240712 | 141100 | 6830589900 | 141100 | 141100 | 141200 | 141100 | 94 |
| 318 | 20240712 | 141000 | 6817323400 | 141100 | 141000 | 141100 | 140900 | 90 |
| 319 | 20240712 | 140900 | 6804636200 | 141000 | 141200 | 141200 | 140700 | 201 |
| 320 | 20240712 | 140800 | 6776293600 | 141100 | 141000 | 141200 | 141000 | 229 |
| 321 | 20240712 | 140700 | 6743998300 | 141000 | 140900 | 141000 | 140900 | 72 |
| 322 | 20240712 | 140600 | 6733849400 | 140900 | 140900 | 141000 | 140800 | 113 |
| 323 | 20240712 | 140500 | 6717927300 | 140900 | 141200 | 141200 | 140900 | 98 |
| 324 | 20240712 | 140400 | 6704103700 | 141100 | 140900 | 141200 | 140900 | 83 |
| 325 | 20240712 | 140300 | 6692402100 | 141000 | 141000 | 141100 | 140900 | 102 |
| 326 | 20240712 | 140200 | 6678021700 | 141000 | 141200 | 141200 | 140900 | 110 |
| 327 | 20240712 | 140100 | 6662506700 | 141100 | 141100 | 141200 | 140900 | 121 |
| 328 | 20240712 | 140000 | 6645440600 | 141100 | 141000 | 141100 | 141000 | 141 |
| 329 | 20240712 | 135900 | 6625554900 | 141000 | 140800 | 141100 | 140700 | 93 |
| 330 | 20240712 | 135800 | 6612451700 | 140900 | 140800 | 141000 | 140800 | 137 |
| 331 | 20240712 | 135700 | 6593151100 | 140900 | 140900 | 141000 | 140700 | 74 |
| 332 | 20240712 | 135600 | 6582729000 | 141000 | 141000 | 141100 | 140800 | 95 |
| 333 | 20240712 | 135500 | 6569338700 | 140900 | 140700 | 141100 | 140700 | 78 |
| 334 | 20240712 | 135400 | 6558351000 | 140800 | 140700 | 140900 | 140700 | 105 |
| 335 | 20240712 | 135300 | 6543566900 | 140700 | 141200 | 141300 | 140700 | 163 |
| 336 | 20240712 | 135200 | 6520577600 | 141100 | 141200 | 141200 | 141100 | 87 |
| 337 | 20240712 | 135100 | 6508298100 | 141200 | 141200 | 141200 | 141100 | 102 |
| 338 | 20240712 | 135000 | 6493902400 | 141200 | 141200 | 141200 | 141000 | 61 |
| 339 | 20240712 | 134900 | 6485294100 | 141000 | 140900 | 141200 | 140900 | 197 |
| 340 | 20240712 | 134800 | 6457509300 | 140900 | 140700 | 141100 | 140700 | 150 |
| 341 | 20240712 | 134700 | 6436384300 | 140700 | 140400 | 141000 | 140400 | 211 |
| 342 | 20240712 | 134600 | 6406713400 | 140300 | 140100 | 140500 | 140000 | 98 |
| 343 | 20240712 | 134500 | 6392962500 | 140000 | 140100 | 140400 | 140000 | 364 |
| 344 | 20240712 | 134400 | 6341989100 | 140100 | 140300 | 140300 | 140000 | 107 |
| 345 | 20240712 | 134300 | 6326990200 | 140200 | 140000 | 140300 | 140000 | 86 |
| 346 | 20240712 | 134200 | 6314933800 | 140100 | 140300 | 140400 | 140000 | 110 |
| 347 | 20240712 | 134100 | 6299522800 | 140000 | 140300 | 140300 | 140000 | 131 |
| 348 | 20240712 | 134000 | 6281162600 | 140300 | 140300 | 140400 | 140000 | 224 |
| 349 | 20240712 | 133900 | 6249752800 | 140300 | 140100 | 140300 | 140000 | 140 |
| 350 | 20240712 | 133800 | 6230138600 | 140100 | 140200 | 140200 | 140000 | 98 |
| 351 | 20240712 | 133700 | 6216407400 | 140200 | 140200 | 140200 | 140000 | 87 |
| 352 | 20240712 | 133600 | 6204218900 | 140200 | 140100 | 140300 | 140000 | 99 |
| 353 | 20240712 | 133500 | 6190341200 | 140200 | 140100 | 140200 | 140000 | 108 |
| 354 | 20240712 | 133400 | 6175209900 | 140000 | 140100 | 140100 | 140000 | 133 |
| 355 | 20240712 | 133300 | 6156586400 | 140100 | 140200 | 140200 | 140000 | 141 |
| 356 | 20240712 | 133200 | 6136830700 | 140100 | 140100 | 140200 | 140100 | 64 |
| 357 | 20240712 | 133100 | 6127863500 | 140100 | 140000 | 140100 | 140000 | 125 |
| 358 | 20240712 | 133000 | 6110357000 | 140000 | 140200 | 140200 | 140000 | 98 |
| 359 | 20240712 | 132900 | 6096627100 | 140100 | 140000 | 140200 | 139900 | 245 |
| 360 | 20240712 | 132800 | 6062310100 | 140000 | 140100 | 140100 | 139900 | 79 |
| 361 | 20240712 | 132700 | 6051252500 | 140000 | 140000 | 140100 | 139900 | 218 |
| 362 | 20240712 | 132600 | 6020730700 | 139900 | 139900 | 140200 | 139900 | 114 |
| 363 | 20240712 | 132500 | 6004773300 | 140000 | 139800 | 140200 | 139800 | 111 |
| 364 | 20240712 | 132400 | 5989236400 | 139900 | 140100 | 140100 | 139800 | 112 |
| 365 | 20240712 | 132300 | 5973559800 | 140100 | 140200 | 140300 | 140000 | 94 |
| 366 | 20240712 | 132200 | 5960388100 | 140200 | 139800 | 140200 | 139800 | 68 |
| 367 | 20240712 | 132100 | 5950867600 | 140100 | 140000 | 140100 | 139800 | 101 |
| 368 | 20240712 | 132000 | 5936729200 | 139900 | 139900 | 140100 | 139800 | 75 |
| 369 | 20240712 | 131900 | 5926230200 | 140000 | 140000 | 140100 | 139900 | 77 |
| 370 | 20240712 | 131800 | 5915449300 | 139900 | 140000 | 140100 | 139900 | 119 |
| 371 | 20240712 | 131700 | 5898789400 | 140100 | 140000 | 140100 | 139900 | 58 |
| 372 | 20240712 | 131600 | 5890667200 | 140000 | 140000 | 140100 | 139900 | 91 |
| 373 | 20240712 | 131500 | 5877925700 | 140000 | 140100 | 140100 | 139900 | 88 |
| 374 | 20240712 | 131400 | 5865606900 | 140000 | 140000 | 140100 | 140000 | 77 |
| 375 | 20240712 | 131300 | 5854825300 | 139900 | 139900 | 140000 | 139900 | 95 |
| 376 | 20240712 | 131200 | 5841530200 | 140000 | 140000 | 140000 | 139900 | 247 |
| 377 | 20240712 | 131100 | 5806956600 | 140000 | 139900 | 140000 | 139900 | 77 |
| 378 | 20240712 | 131000 | 5796182100 | 139900 | 139900 | 140000 | 139900 | 35 |
| 379 | 20240712 | 130900 | 5791284500 | 139900 | 139900 | 140000 | 139900 | 81 |
| 380 | 20240712 | 130800 | 5779950600 | 139900 | 139900 | 140000 | 139900 | 59 |
| 381 | 20240712 | 130700 | 5771694700 | 140000 | 139900 | 140000 | 139900 | 55 |
| 382 | 20240712 | 130600 | 5763998000 | 139900 | 139900 | 139900 | 139900 | 56 |
| 383 | 20240712 | 130500 | 5756163600 | 140000 | 140000 | 140000 | 139900 | 72 |
| 384 | 20240712 | 130400 | 5746087600 | 140000 | 140000 | 140100 | 140000 | 238 |
| 385 | 20240712 | 130300 | 5712762500 | 140000 | 140000 | 140100 | 140000 | 82 |
| 386 | 20240712 | 130200 | 5701280900 | 140000 | 140000 | 140100 | 140000 | 73 |
| 387 | 20240712 | 130100 | 5691056900 | 140100 | 140000 | 140100 | 140000 | 30 |
| 388 | 20240712 | 130000 | 5686854900 | 140000 | 140200 | 140300 | 140000 | 69 |
| 389 | 20240712 | 125900 | 5677187100 | 140200 | 140100 | 140300 | 140100 | 70 |
| 390 | 20240712 | 125800 | 5667374000 | 140100 | 140100 | 140100 | 140000 | 48 |
| 391 | 20240712 | 125700 | 5660650200 | 140000 | 139900 | 140100 | 139900 | 198 |
| 392 | 20240712 | 125600 | 5632927100 | 140000 | 140000 | 140000 | 139900 | 54 |
| 393 | 20240712 | 125500 | 5625369400 | 140000 | 140000 | 140000 | 139900 | 35 |
| 394 | 20240712 | 125400 | 5620469500 | 140000 | 140000 | 140100 | 140000 | 100 |
| 395 | 20240712 | 125300 | 5606469000 | 140100 | 140000 | 140100 | 140000 | 58 |
| 396 | 20240712 | 125200 | 5598345900 | 140000 | 140100 | 140100 | 140000 | 52 |
| 397 | 20240712 | 125100 | 5591062200 | 140000 | 140100 | 140100 | 140000 | 57 |
| 398 | 20240712 | 125000 | 5583080700 | 140000 | 140100 | 140100 | 140000 | 114 |
| 399 | 20240712 | 124900 | 5567119100 | 140100 | 140100 | 140100 | 140000 | 46 |
| 400 | 20240712 | 124800 | 5560674800 | 140100 | 140300 | 140300 | 140100 | 97 |
| 401 | 20240712 | 124700 | 5547075000 | 140300 | 140200 | 140300 | 140200 | 67 |
| 402 | 20240712 | 124600 | 5537679500 | 140300 | 140200 | 140300 | 140100 | 71 |
| 403 | 20240712 | 124500 | 5527724700 | 140200 | 140100 | 140200 | 140100 | 69 |
| 404 | 20240712 | 124400 | 5518053500 | 140000 | 140000 | 140100 | 140000 | 51 |
| 405 | 20240712 | 124300 | 5510910300 | 140000 | 140300 | 140300 | 140000 | 62 |
| 406 | 20240712 | 124200 | 5502219800 | 140400 | 140100 | 140400 | 139800 | 112 |
| 407 | 20240712 | 124100 | 5486525100 | 140100 | 139800 | 140100 | 139800 | 78 |
| 408 | 20240712 | 124000 | 5475603200 | 139800 | 140000 | 140300 | 139800 | 631 |
| 409 | 20240712 | 123900 | 5387275900 | 139900 | 139900 | 140000 | 139900 | 47 |
| 410 | 20240712 | 123800 | 5380699100 | 139900 | 139900 | 140000 | 139900 | 37 |
| 411 | 20240712 | 123700 | 5375522700 | 139900 | 139900 | 139900 | 139900 | 30 |
| 412 | 20240712 | 123600 | 5371325700 | 139900 | 139900 | 140000 | 139900 | 94 |
| 413 | 20240712 | 123500 | 5358174700 | 139900 | 140000 | 140000 | 139900 | 117 |
| 414 | 20240712 | 123400 | 5341802300 | 139900 | 139900 | 140000 | 139900 | 53 |
| 415 | 20240712 | 123300 | 5334384700 | 140000 | 140000 | 140000 | 139900 | 25 |
| 416 | 20240712 | 123200 | 5330885200 | 139900 | 140000 | 140000 | 139900 | 42 |
| 417 | 20240712 | 123100 | 5325007500 | 139900 | 139900 | 140000 | 139900 | 85 |
| 418 | 20240712 | 123000 | 5313115800 | 140000 | 140000 | 140000 | 139900 | 48 |
| 419 | 20240712 | 122900 | 5306397500 | 139900 | 140000 | 140000 | 139900 | 25 |
| 420 | 20240712 | 122800 | 5302899900 | 140000 | 140000 | 140100 | 139900 | 138 |
| 421 | 20240712 | 122700 | 5283578700 | 140000 | 140100 | 140100 | 140000 | 89 |
| 422 | 20240712 | 122600 | 5271117000 | 140000 | 140100 | 140100 | 140000 | 117 |
| 423 | 20240712 | 122500 | 5254731600 | 140100 | 140100 | 140100 | 140000 | 71 |
| 424 | 20240712 | 122400 | 5244787000 | 140000 | 140200 | 140200 | 140000 | 67 |
| 425 | 20240712 | 122300 | 5235400000 | 140100 | 140100 | 140100 | 140000 | 68 |
| 426 | 20240712 | 122200 | 5225874200 | 140100 | 140100 | 140100 | 140000 | 62 |
| 427 | 20240712 | 122100 | 5217189800 | 140000 | 140100 | 140100 | 140000 | 74 |
| 428 | 20240712 | 122000 | 5206826000 | 140100 | 140000 | 140100 | 140000 | 88 |
| 429 | 20240712 | 121900 | 5194502100 | 140100 | 140100 | 140100 | 140000 | 42 |
| 430 | 20240712 | 121800 | 5188620400 | 140100 | 140300 | 140300 | 140000 | 139 |
| 431 | 20240712 | 121700 | 5169136400 | 140300 | 140100 | 140300 | 140100 | 111 |
| 432 | 20240712 | 121600 | 5153579900 | 140000 | 139900 | 140000 | 139900 | 58 |
| 433 | 20240712 | 121500 | 5145461400 | 140000 | 139900 | 140000 | 139900 | 60 |
| 434 | 20240712 | 121400 | 5137064500 | 140000 | 140100 | 140100 | 139900 | 63 |
| 435 | 20240712 | 121300 | 5128244100 | 140000 | 139900 | 140100 | 139900 | 51 |
| 436 | 20240712 | 121200 | 5121106500 | 140100 | 140000 | 140100 | 139900 | 80 |
| 437 | 20240712 | 121100 | 5109905200 | 139900 | 140000 | 140100 | 139900 | 97 |
| 438 | 20240712 | 121000 | 5096323600 | 140000 | 140000 | 140000 | 139900 | 87 |
| 439 | 20240712 | 120900 | 5084145900 | 140000 | 140000 | 140100 | 140000 | 187 |
| 440 | 20240712 | 120800 | 5057963700 | 140000 | 140000 | 140000 | 139900 | 55 |
| 441 | 20240712 | 120700 | 5050264700 | 139900 | 140000 | 140000 | 139900 | 72 |
| 442 | 20240712 | 120600 | 5040186500 | 139900 | 139900 | 140000 | 139900 | 89 |
| 443 | 20240712 | 120500 | 5027729000 | 139900 | 140000 | 140000 | 139900 | 55 |
| 444 | 20240712 | 120400 | 5020029300 | 139900 | 140000 | 140000 | 139900 | 57 |
| 445 | 20240712 | 120300 | 5012052400 | 139900 | 140000 | 140000 | 139900 | 75 |
| 446 | 20240712 | 120200 | 5001553900 | 140100 | 140000 | 140100 | 139900 | 91 |
| 447 | 20240712 | 120100 | 4988811900 | 140000 | 139900 | 140000 | 139900 | 56 |
| 448 | 20240712 | 120000 | 4980972900 | 139900 | 140000 | 140000 | 139900 | 31 |
| 449 | 20240712 | 115900 | 4976634700 | 139900 | 140200 | 140200 | 139900 | 72 |
| 450 | 20240712 | 115800 | 4966557000 | 140100 | 140100 | 140100 | 140000 | 491 |
| 451 | 20240712 | 115700 | 4897812400 | 140300 | 140400 | 140500 | 140000 | 790 |
| 452 | 20240712 | 115600 | 4787078500 | 140400 | 140400 | 140500 | 140400 | 37 |
| 453 | 20240712 | 115500 | 4781882600 | 140400 | 140400 | 140500 | 140400 | 80 |
| 454 | 20240712 | 115400 | 4770645100 | 140500 | 140500 | 140500 | 140400 | 96 |
| 455 | 20240712 | 115300 | 4757161700 | 140400 | 140400 | 140500 | 140400 | 44 |
| 456 | 20240712 | 115200 | 4750982600 | 140500 | 140500 | 140600 | 140500 | 93 |
| 457 | 20240712 | 115100 | 4737914300 | 140600 | 140500 | 140600 | 140500 | 62 |
| 458 | 20240712 | 115000 | 4729200500 | 140500 | 140600 | 140700 | 140500 | 85 |
| 459 | 20240712 | 114900 | 4717248200 | 140600 | 140600 | 140700 | 140500 | 70 |
| 460 | 20240712 | 114800 | 4707405300 | 140500 | 140600 | 140700 | 140400 | 96 |
| 461 | 20240712 | 114700 | 4693912800 | 140600 | 140500 | 140700 | 140400 | 56 |
| 462 | 20240712 | 114600 | 4686039900 | 140400 | 140500 | 140500 | 140400 | 48 |
| 463 | 20240712 | 114500 | 4679297200 | 140400 | 140300 | 140400 | 140200 | 263 |
| 464 | 20240712 | 114400 | 4642397400 | 140200 | 140200 | 140300 | 140200 | 66 |
| 465 | 20240712 | 114300 | 4633139500 | 140200 | 140300 | 140300 | 140200 | 49 |
| 466 | 20240712 | 114200 | 4626265700 | 140300 | 140300 | 140300 | 140200 | 130 |
| 467 | 20240712 | 114100 | 4608030600 | 140400 | 140400 | 140400 | 140300 | 50 |
| 468 | 20240712 | 114000 | 4601012400 | 140300 | 140400 | 140500 | 140300 | 112 |
| 469 | 20240712 | 113900 | 4585285200 | 140500 | 140600 | 140600 | 140400 | 29 |
| 470 | 20240712 | 113800 | 4581210700 | 140500 | 140600 | 140700 | 140500 | 93 |
| 471 | 20240712 | 113700 | 4568133300 | 140700 | 140700 | 140700 | 140600 | 56 |
| 472 | 20240712 | 113600 | 4560256900 | 140600 | 140600 | 140700 | 140600 | 33 |
| 473 | 20240712 | 113500 | 4555616300 | 140600 | 140700 | 140800 | 140600 | 107 |
| 474 | 20240712 | 113400 | 4540565400 | 140700 | 140700 | 140700 | 140600 | 43 |
| 475 | 20240712 | 113300 | 4534516900 | 140600 | 140700 | 140800 | 140600 | 63 |
| 476 | 20240712 | 113200 | 4525652700 | 140800 | 140700 | 140800 | 140600 | 42 |
| 477 | 20240712 | 113100 | 4519741700 | 140800 | 140700 | 140800 | 140600 | 66 |
| 478 | 20240712 | 113000 | 4510455700 | 140500 | 140300 | 140600 | 140300 | 81 |
| 479 | 20240712 | 112900 | 4499072100 | 140300 | 140200 | 140400 | 140200 | 169 |
| 480 | 20240712 | 112800 | 4475365000 | 140300 | 140600 | 140600 | 140300 | 130 |
| 481 | 20240712 | 112700 | 4457102200 | 140700 | 140800 | 140800 | 140600 | 105 |
| 482 | 20240712 | 112600 | 4442321600 | 140800 | 141000 | 141000 | 140800 | 113 |
| 483 | 20240712 | 112500 | 4426405500 | 140800 | 140800 | 141000 | 140800 | 181 |
| 484 | 20240712 | 112400 | 4400905200 | 140900 | 140700 | 140900 | 140700 | 382 |
| 485 | 20240712 | 112300 | 4347144900 | 140700 | 140400 | 140900 | 140400 | 1367 |
| 486 | 20240712 | 112200 | 4155036700 | 140500 | 140500 | 140500 | 140400 | 71 |
| 487 | 20240712 | 112100 | 4145064100 | 140400 | 140400 | 140500 | 140400 | 86 |
| 488 | 20240712 | 112000 | 4132984700 | 140500 | 140500 | 140500 | 140300 | 130 |
| 489 | 20240712 | 111900 | 4114732600 | 140400 | 140400 | 140500 | 140200 | 65 |
| 490 | 20240712 | 111800 | 4105608000 | 140200 | 140100 | 140400 | 140000 | 117 |
| 491 | 20240712 | 111700 | 4089207000 | 140000 | 140300 | 140400 | 140000 | 140 |
| 492 | 20240712 | 111600 | 4069581200 | 140300 | 140400 | 140400 | 140000 | 96 |
| 493 | 20240712 | 111500 | 4056109300 | 140300 | 140100 | 140400 | 139900 | 88 |
| 494 | 20240712 | 111400 | 4043770600 | 140300 | 140100 | 140300 | 139900 | 66 |
| 495 | 20240712 | 111300 | 4034518500 | 139900 | 140000 | 140100 | 139900 | 179 |
| 496 | 20240712 | 111200 | 4009456400 | 139900 | 139900 | 140000 | 139900 | 56 |
| 497 | 20240712 | 111100 | 4001619400 | 139900 | 139700 | 140000 | 139700 | 53 |
| 498 | 20240712 | 111000 | 3994204200 | 139900 | 140000 | 140000 | 139700 | 538 |
| 499 | 20240712 | 110900 | 3918985200 | 139800 | 140100 | 140100 | 139800 | 743 |
| 500 | 20240712 | 110800 | 3815015500 | 140000 | 140100 | 140100 | 140000 | 58 |
| 501 | 20240712 | 110700 | 3806890900 | 140100 | 140200 | 140200 | 140000 | 98 |
| 502 | 20240712 | 110600 | 3793160600 | 140200 | 140200 | 140200 | 140100 | 65 |
| 503 | 20240712 | 110500 | 3784050500 | 140000 | 140100 | 140200 | 140000 | 146 |
| 504 | 20240712 | 110400 | 3763595300 | 140100 | 140300 | 140300 | 140100 | 100 |
| 505 | 20240712 | 110300 | 3749571900 | 140200 | 140300 | 140300 | 140200 | 44 |
| 506 | 20240712 | 110200 | 3743399500 | 140300 | 140200 | 140400 | 140200 | 45 |
| 507 | 20240712 | 110100 | 3737085300 | 140200 | 140500 | 140500 | 140200 | 96 |
| 508 | 20240712 | 110000 | 3723614200 | 140400 | 140500 | 140500 | 140400 | 44 |
| 509 | 20240712 | 105900 | 3717434100 | 140500 | 140400 | 140500 | 140300 | 58 |
| 510 | 20240712 | 105800 | 3709287200 | 140500 | 140500 | 140600 | 140400 | 90 |
| 511 | 20240712 | 105700 | 3696641000 | 140400 | 140500 | 140600 | 140300 | 44 |
| 512 | 20240712 | 105600 | 3690460500 | 140500 | 140200 | 140500 | 140200 | 113 |
| 513 | 20240712 | 105500 | 3674602500 | 140300 | 140300 | 140600 | 140200 | 270 |
| 514 | 20240712 | 105400 | 3636657100 | 140200 | 140100 | 140200 | 140000 | 72 |
| 515 | 20240712 | 105300 | 3626567600 | 140000 | 140100 | 140100 | 140000 | 43 |
| 516 | 20240712 | 105200 | 3620545000 | 140100 | 140200 | 140200 | 140100 | 24 |
| 517 | 20240712 | 105100 | 3617182500 | 140100 | 140100 | 140200 | 140000 | 41 |
| 518 | 20240712 | 105000 | 3611438400 | 140000 | 140100 | 140200 | 140000 | 68 |
| 519 | 20240712 | 104900 | 3601912100 | 140100 | 140200 | 140200 | 140100 | 46 |
| 520 | 20240712 | 104800 | 3595465800 | 140200 | 140100 | 140300 | 140100 | 85 |
| 521 | 20240712 | 104700 | 3583554800 | 140200 | 140100 | 140200 | 139900 | 154 |
| 522 | 20240712 | 104600 | 3561991800 | 140100 | 139900 | 140100 | 139900 | 70 |
| 523 | 20240712 | 104500 | 3552193600 | 139900 | 140000 | 140000 | 139900 | 87 |
| 524 | 20240712 | 104400 | 3540021100 | 139900 | 139900 | 140000 | 139900 | 36 |
| 525 | 20240712 | 104300 | 3534983600 | 139900 | 139900 | 140000 | 139900 | 37 |
| 526 | 20240712 | 104200 | 3529804700 | 139900 | 139900 | 140000 | 139900 | 27 |
| 527 | 20240712 | 104100 | 3526026700 | 139900 | 140000 | 140100 | 139900 | 171 |
| 528 | 20240712 | 104000 | 3502087200 | 139900 | 140000 | 140000 | 139900 | 65 |
| 529 | 20240712 | 103900 | 3492993400 | 140000 | 140100 | 140200 | 140000 | 235 |
| 530 | 20240712 | 103800 | 3460085000 | 140100 | 139900 | 140100 | 139900 | 60 |
| 531 | 20240712 | 103700 | 3451686900 | 140000 | 140200 | 140200 | 139900 | 38 |
| 532 | 20240712 | 103600 | 3446366900 | 140000 | 140000 | 140000 | 139900 | 379 |
| 533 | 20240712 | 103500 | 3393310000 | 140000 | 140100 | 140500 | 140000 | 1235 |
| 534 | 20240712 | 103400 | 3219836300 | 140000 | 139900 | 140100 | 139900 | 52 |
| 535 | 20240712 | 103300 | 3212556900 | 140000 | 139900 | 140000 | 139900 | 101 |
| 536 | 20240712 | 103200 | 3198426900 | 139800 | 139900 | 140000 | 139800 | 55 |
| 537 | 20240712 | 103100 | 3190732900 | 140000 | 139800 | 140000 | 139800 | 75 |
| 538 | 20240712 | 103000 | 3180243500 | 139900 | 139900 | 139900 | 139800 | 53 |
| 539 | 20240712 | 102900 | 3172828900 | 139900 | 139900 | 139900 | 139800 | 21 |
| 540 | 20240712 | 102800 | 3169891400 | 140000 | 139900 | 140000 | 139800 | 141 |
| 541 | 20240712 | 102700 | 3150154800 | 139800 | 139900 | 140000 | 139800 | 254 |
| 542 | 20240712 | 102600 | 3114614400 | 140000 | 140000 | 140000 | 139900 | 173 |
| 543 | 20240712 | 102500 | 3090395200 | 139900 | 139800 | 139900 | 139800 | 157 |
| 544 | 20240712 | 102400 | 3068433700 | 139800 | 139800 | 139900 | 139800 | 54 |
| 545 | 20240712 | 102300 | 3060883700 | 139900 | 139900 | 139900 | 139900 | 33 |
| 546 | 20240712 | 102200 | 3056267000 | 139900 | 139900 | 140000 | 139900 | 76 |
| 547 | 20240712 | 102100 | 3045634100 | 140000 | 139900 | 140000 | 139800 | 98 |
| 548 | 20240712 | 102000 | 3031930900 | 139900 | 140000 | 140100 | 139800 | 548 |
| 549 | 20240712 | 101900 | 2955232700 | 140100 | 140100 | 140100 | 140000 | 88 |
| 550 | 20240712 | 101800 | 2942911200 | 140000 | 140200 | 140200 | 140000 | 361 |
| 551 | 20240712 | 101700 | 2892323700 | 140200 | 140400 | 140400 | 140200 | 224 |
| 552 | 20240712 | 101600 | 2860916100 | 140300 | 140700 | 140800 | 140300 | 1529 |
| 553 | 20240712 | 101500 | 2646181900 | 140700 | 140900 | 140900 | 140700 | 167 |
| 554 | 20240712 | 101400 | 2622667200 | 140800 | 140800 | 140900 | 140800 | 19 |
| 555 | 20240712 | 101300 | 2619991300 | 140800 | 140900 | 140900 | 140800 | 23 |
| 556 | 20240712 | 101200 | 2616752400 | 140900 | 140800 | 140900 | 140700 | 118 |
| 557 | 20240712 | 101100 | 2600137300 | 140700 | 140800 | 140800 | 140700 | 42 |
| 558 | 20240712 | 101000 | 2594224900 | 140700 | 140800 | 140900 | 140600 | 225 |
| 559 | 20240712 | 100900 | 2562561800 | 140800 | 140700 | 140800 | 140700 | 111 |
| 560 | 20240712 | 100800 | 2546935500 | 140700 | 141300 | 141300 | 140700 | 146 |
| 561 | 20240712 | 100700 | 2526379600 | 141300 | 140900 | 141300 | 140800 | 354 |
| 562 | 20240712 | 100600 | 2476487300 | 140800 | 140800 | 141000 | 140800 | 103 |
| 563 | 20240712 | 100500 | 2461970800 | 141000 | 140700 | 141000 | 140700 | 63 |
| 564 | 20240712 | 100400 | 2453101900 | 140700 | 140700 | 140800 | 140600 | 58 |
| 565 | 20240712 | 100300 | 2444941700 | 140700 | 140700 | 140700 | 140600 | 124 |
| 566 | 20240712 | 100200 | 2427497300 | 140800 | 140900 | 141100 | 140800 | 124 |
| 567 | 20240712 | 100100 | 2410033800 | 141000 | 141300 | 141300 | 141000 | 138 |
| 568 | 20240712 | 100000 | 2390556200 | 141400 | 141500 | 141500 | 141300 | 21 |
| 569 | 20240712 | 095900 | 2387587600 | 141300 | 140600 | 141300 | 140600 | 475 |
| 570 | 20240712 | 095800 | 2320586800 | 140400 | 140400 | 140900 | 140400 | 387 |
| 571 | 20240712 | 095700 | 2266209900 | 140400 | 140400 | 140500 | 140400 | 56 |
| 572 | 20240712 | 095600 | 2258346600 | 140400 | 140500 | 140500 | 140400 | 171 |
| 573 | 20240712 | 095500 | 2234331900 | 140500 | 140500 | 140600 | 140500 | 148 |
| 574 | 20240712 | 095400 | 2213537200 | 140600 | 140800 | 140900 | 140600 | 353 |
| 575 | 20240712 | 095300 | 2163871800 | 140800 | 140800 | 141100 | 140800 | 95 |
| 576 | 20240712 | 095200 | 2150494900 | 140800 | 141100 | 141100 | 140800 | 57 |
| 577 | 20240712 | 095100 | 2142457300 | 141200 | 141100 | 141200 | 141000 | 127 |
| 578 | 20240712 | 095000 | 2124536600 | 141100 | 140900 | 141100 | 140900 | 189 |
| 579 | 20240712 | 094900 | 2097888100 | 140800 | 140800 | 140800 | 140800 | 25 |
| 580 | 20240712 | 094800 | 2094368100 | 140800 | 140800 | 140900 | 140800 | 49 |
| 581 | 20240712 | 094700 | 2087465800 | 140800 | 140900 | 140900 | 140800 | 31 |
| 582 | 20240712 | 094600 | 2083098700 | 140700 | 140800 | 140800 | 140600 | 36 |
| 583 | 20240712 | 094500 | 2078030800 | 140800 | 140600 | 140800 | 140500 | 86 |
| 584 | 20240712 | 094400 | 2065931600 | 140800 | 140500 | 140900 | 140500 | 33 |
| 585 | 20240712 | 094300 | 2061287700 | 140900 | 140300 | 140900 | 140200 | 352 |
| 586 | 20240712 | 094200 | 2011859200 | 140200 | 140500 | 140500 | 140200 | 429 |
| 587 | 20240712 | 094100 | 1951643200 | 140500 | 140600 | 140700 | 140500 | 113 |
| 588 | 20240712 | 094000 | 1935755600 | 140700 | 140800 | 140900 | 140600 | 74 |
| 589 | 20240712 | 093900 | 1925341600 | 141000 | 141000 | 141000 | 140800 | 245 |
| 590 | 20240712 | 093800 | 1890815200 | 140900 | 140400 | 140900 | 140400 | 343 |
| 591 | 20240712 | 093700 | 1842552700 | 140500 | 140900 | 140900 | 140300 | 477 |
| 592 | 20240712 | 093600 | 1775508900 | 140900 | 141200 | 141200 | 140700 | 1033 |
| 593 | 20240712 | 093500 | 1629965900 | 141100 | 141500 | 141700 | 141100 | 413 |
| 594 | 20240712 | 093400 | 1571578400 | 141600 | 141700 | 141700 | 141600 | 103 |
| 595 | 20240712 | 093300 | 1556992700 | 141700 | 141700 | 141800 | 141600 | 108 |
| 596 | 20240712 | 093200 | 1541688800 | 141800 | 141800 | 141900 | 141700 | 82 |
| 597 | 20240712 | 093100 | 1530061600 | 141800 | 142000 | 142000 | 141700 | 134 |
| 598 | 20240712 | 093000 | 1511058900 | 142000 | 141800 | 142100 | 141800 | 85 |
| 599 | 20240712 | 092900 | 1498991900 | 142000 | 141700 | 142000 | 141700 | 149 |
| 600 | 20240712 | 092800 | 1477841500 | 141800 | 141400 | 141800 | 141400 | 214 |
| 601 | 20240712 | 092700 | 1447547000 | 141400 | 141400 | 141500 | 141200 | 213 |
| 602 | 20240712 | 092600 | 1417438600 | 141500 | 141500 | 141500 | 141500 | 20 |
| 603 | 20240712 | 092500 | 1414608600 | 141500 | 141600 | 141700 | 141300 | 659 |
| 604 | 20240712 | 092400 | 1321369000 | 141700 | 141800 | 141900 | 141700 | 239 |
| 605 | 20240712 | 092300 | 1287490100 | 141800 | 141800 | 142100 | 141700 | 118 |
| 606 | 20240712 | 092200 | 1270751000 | 141800 | 141900 | 142000 | 141700 | 261 |
| 607 | 20240712 | 092100 | 1233730600 | 141900 | 142200 | 142200 | 141800 | 271 |
| 608 | 20240712 | 092000 | 1195261900 | 142200 | 141900 | 142200 | 141700 | 588 |
| 609 | 20240712 | 091900 | 1111831300 | 142000 | 142200 | 142300 | 141900 | 105 |
| 610 | 20240712 | 091800 | 1096915900 | 142200 | 141900 | 142300 | 141900 | 284 |
| 611 | 20240712 | 091700 | 1056598000 | 141900 | 142200 | 142300 | 141800 | 264 |
| 612 | 20240712 | 091600 | 1019087500 | 142200 | 142700 | 142800 | 142200 | 663 |
| 613 | 20240712 | 091500 | 924621200 | 142500 | 142600 | 143000 | 142500 | 82 |
| 614 | 20240712 | 091400 | 912930900 | 143000 | 142600 | 143300 | 142400 | 511 |
| 615 | 20240712 | 091300 | 840089500 | 142600 | 143700 | 143700 | 142600 | 1016 |
| 616 | 20240712 | 091200 | 694396500 | 143800 | 144000 | 144000 | 143800 | 511 |
| 617 | 20240712 | 091100 | 620854300 | 144000 | 144200 | 144200 | 144000 | 711 |
| 618 | 20240712 | 091000 | 518353400 | 144200 | 144000 | 144500 | 144000 | 143 |
| 619 | 20240712 | 090900 | 497725700 | 144500 | 144400 | 144500 | 143900 | 290 |
| 620 | 20240712 | 090800 | 455940400 | 144400 | 143800 | 144500 | 143700 | 124 |
| 621 | 20240712 | 090700 | 438079900 | 143800 | 143900 | 143900 | 143800 | 56 |
| 622 | 20240712 | 090600 | 430025400 | 143900 | 144100 | 144300 | 143700 | 155 |
| 623 | 20240712 | 090500 | 407720300 | 144100 | 144100 | 144300 | 143900 | 265 |
| 624 | 20240712 | 090400 | 369510500 | 144200 | 144700 | 144700 | 144200 | 435 |
| 625 | 20240712 | 090300 | 306701500 | 144700 | 144400 | 144700 | 143800 | 555 |
| 626 | 20240712 | 090200 | 226625700 | 144400 | 144200 | 144700 | 144100 | 103 |
| 627 | 20240712 | 090100 | 211758600 | 144100 | 144100 | 144100 | 143700 | 118 |
| 628 | 20240712 | 090000 | 194767600 | 143600 | 144600 | 144800 | 143500 | 1293 |