37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 193000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 22461 |
| 3 | 20240709 | 192900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 4 | 20240709 | 192800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 5 | 20240709 | 192700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 6 | 20240709 | 192600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 7 | 20240709 | 192500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 8 | 20240709 | 192400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 9 | 20240709 | 192300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 10 | 20240709 | 192200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 11 | 20240709 | 192100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 12 | 20240709 | 192000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 13 | 20240709 | 191900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 14 | 20240709 | 191800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 15 | 20240709 | 191700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 16 | 20240709 | 191600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 17 | 20240709 | 191500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 18 | 20240709 | 191400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 19 | 20240709 | 191300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 20 | 20240709 | 191200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 21 | 20240709 | 191100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 22 | 20240709 | 191000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 23 | 20240709 | 190900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 24 | 20240709 | 190800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 25 | 20240709 | 190700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 26 | 20240709 | 190600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 27 | 20240709 | 190500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 28 | 20240709 | 190400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 29 | 20240709 | 190300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 30 | 20240709 | 190200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 31 | 20240709 | 190100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 32 | 20240709 | 190000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 22461 |
| 33 | 20240709 | 185900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 34 | 20240709 | 185800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 35 | 20240709 | 185700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 36 | 20240709 | 185600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 37 | 20240709 | 185500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 38 | 20240709 | 185400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 39 | 20240709 | 185300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 40 | 20240709 | 185200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 41 | 20240709 | 185100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 42 | 20240709 | 185000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 43 | 20240709 | 184900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 44 | 20240709 | 184800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 45 | 20240709 | 184700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 46 | 20240709 | 184600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 47 | 20240709 | 184500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 48 | 20240709 | 184400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 49 | 20240709 | 184300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 50 | 20240709 | 184200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 51 | 20240709 | 184100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 52 | 20240709 | 184000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 53 | 20240709 | 183900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 54 | 20240709 | 183800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 55 | 20240709 | 183700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 56 | 20240709 | 183600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 57 | 20240709 | 183500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 58 | 20240709 | 183400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 59 | 20240709 | 183300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 60 | 20240709 | 183200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 61 | 20240709 | 183100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 62 | 20240709 | 183000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 22461 |
| 63 | 20240709 | 182900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 64 | 20240709 | 182800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 65 | 20240709 | 182700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 66 | 20240709 | 182600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 67 | 20240709 | 182500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 68 | 20240709 | 182400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 69 | 20240709 | 182300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 70 | 20240709 | 182200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 71 | 20240709 | 182100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 72 | 20240709 | 182000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 73 | 20240709 | 181900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 74 | 20240709 | 181800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 75 | 20240709 | 181700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 76 | 20240709 | 181600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 77 | 20240709 | 181500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 78 | 20240709 | 181400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 79 | 20240709 | 181300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 80 | 20240709 | 181200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 81 | 20240709 | 181100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 82 | 20240709 | 181000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 83 | 20240709 | 180900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 84 | 20240709 | 180800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 85 | 20240709 | 180700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 86 | 20240709 | 180600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 87 | 20240709 | 180500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 88 | 20240709 | 180400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 89 | 20240709 | 180300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 90 | 20240709 | 180200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 91 | 20240709 | 180100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 92 | 20240709 | 180000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 22461 |
| 93 | 20240709 | 175900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 94 | 20240709 | 175800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 95 | 20240709 | 175700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 96 | 20240709 | 175600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 97 | 20240709 | 175500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 98 | 20240709 | 175400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 99 | 20240709 | 175300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 100 | 20240709 | 175200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 101 | 20240709 | 175100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 102 | 20240709 | 175000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 103 | 20240709 | 174900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 104 | 20240709 | 174800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 105 | 20240709 | 174700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 106 | 20240709 | 174600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 107 | 20240709 | 174500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 108 | 20240709 | 174400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 109 | 20240709 | 174300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 110 | 20240709 | 174200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 111 | 20240709 | 174100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 112 | 20240709 | 174000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 113 | 20240709 | 173900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 114 | 20240709 | 173800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 115 | 20240709 | 173700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 116 | 20240709 | 173600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 117 | 20240709 | 173500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 118 | 20240709 | 173400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 119 | 20240709 | 173300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 120 | 20240709 | 173200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 121 | 20240709 | 173100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 122 | 20240709 | 173000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 22461 |
| 123 | 20240709 | 172900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 124 | 20240709 | 172800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 125 | 20240709 | 172700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 126 | 20240709 | 172600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 127 | 20240709 | 172500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 128 | 20240709 | 172400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 129 | 20240709 | 172300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 130 | 20240709 | 172200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 131 | 20240709 | 172100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 132 | 20240709 | 172000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 133 | 20240709 | 171900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 134 | 20240709 | 171800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 135 | 20240709 | 171700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 136 | 20240709 | 171600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 137 | 20240709 | 171500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 138 | 20240709 | 171400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 139 | 20240709 | 171300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 140 | 20240709 | 171200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 141 | 20240709 | 171100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 142 | 20240709 | 171000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 143 | 20240709 | 170900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 144 | 20240709 | 170800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 145 | 20240709 | 170700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 146 | 20240709 | 170600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 147 | 20240709 | 170500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 148 | 20240709 | 170400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 149 | 20240709 | 170300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 150 | 20240709 | 170200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 151 | 20240709 | 170100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 152 | 20240709 | 170000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 22461 |
| 153 | 20240709 | 165900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 154 | 20240709 | 165800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 155 | 20240709 | 165700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 156 | 20240709 | 165600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 157 | 20240709 | 165500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 158 | 20240709 | 165400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 159 | 20240709 | 165300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 160 | 20240709 | 165200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 161 | 20240709 | 165100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 162 | 20240709 | 165000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 163 | 20240709 | 164900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 164 | 20240709 | 164800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 165 | 20240709 | 164700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 166 | 20240709 | 164600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 167 | 20240709 | 164500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 168 | 20240709 | 164400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 169 | 20240709 | 164300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 170 | 20240709 | 164200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 171 | 20240709 | 164100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 172 | 20240709 | 164000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 173 | 20240709 | 163900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 174 | 20240709 | 163800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 175 | 20240709 | 163700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 176 | 20240709 | 163600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 177 | 20240709 | 163500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 178 | 20240709 | 163400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 179 | 20240709 | 163300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 180 | 20240709 | 163200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 181 | 20240709 | 163100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 182 | 20240709 | 163000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 22461 |
| 183 | 20240709 | 162900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 184 | 20240709 | 162800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 185 | 20240709 | 162700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 186 | 20240709 | 162600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 187 | 20240709 | 162500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 188 | 20240709 | 162400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 189 | 20240709 | 162300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 190 | 20240709 | 162200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 191 | 20240709 | 162100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 192 | 20240709 | 162000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 193 | 20240709 | 161900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 194 | 20240709 | 161800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 195 | 20240709 | 161700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 196 | 20240709 | 161600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 197 | 20240709 | 161500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 198 | 20240709 | 161400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 199 | 20240709 | 161300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 200 | 20240709 | 161200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 201 | 20240709 | 161100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 202 | 20240709 | 161000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 203 | 20240709 | 160900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 204 | 20240709 | 160800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 205 | 20240709 | 160700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 206 | 20240709 | 160600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 207 | 20240709 | 160500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 208 | 20240709 | 160400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 209 | 20240709 | 160300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 210 | 20240709 | 160200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 211 | 20240709 | 160100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 212 | 20240709 | 160000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 22461 |
| 213 | 20240709 | 155900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 214 | 20240709 | 155800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 215 | 20240709 | 155700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 216 | 20240709 | 155600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 217 | 20240709 | 155500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 218 | 20240709 | 155400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 219 | 20240709 | 155300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 220 | 20240709 | 155200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 221 | 20240709 | 155100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 222 | 20240709 | 155000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 223 | 20240709 | 154900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 224 | 20240709 | 154800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 225 | 20240709 | 154700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 226 | 20240709 | 154600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 227 | 20240709 | 154500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 228 | 20240709 | 154400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 229 | 20240709 | 154300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 230 | 20240709 | 154200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 231 | 20240709 | 154100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 232 | 20240709 | 154000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 233 | 20240709 | 153900 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 234 | 20240709 | 153800 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 235 | 20240709 | 153700 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 236 | 20240709 | 153600 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 237 | 20240709 | 153500 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 238 | 20240709 | 153400 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 239 | 20240709 | 153300 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 240 | 20240709 | 153200 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 241 | 20240709 | 153100 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 0 |
| 242 | 20240709 | 153000 | 138680764600 | 164100 | 164100 | 164100 | 164100 | 44922 |
| 243 | 20240709 | 152900 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 244 | 20240709 | 152800 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 245 | 20240709 | 152700 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 246 | 20240709 | 152600 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 247 | 20240709 | 152500 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 248 | 20240709 | 152400 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 249 | 20240709 | 152300 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 250 | 20240709 | 152200 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 251 | 20240709 | 152100 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 252 | 20240709 | 152000 | 134994914500 | 164300 | 164300 | 164300 | 164300 | 0 |
| 253 | 20240709 | 151900 | 134994914500 | 164300 | 164300 | 164400 | 164300 | 5782 |
| 254 | 20240709 | 151800 | 134044626500 | 164400 | 164300 | 164400 | 164300 | 2517 |
| 255 | 20240709 | 151700 | 133630938400 | 164400 | 164400 | 164400 | 164300 | 2084 |
| 256 | 20240709 | 151600 | 133288363200 | 164400 | 164400 | 164400 | 164300 | 4802 |
| 257 | 20240709 | 151500 | 132499081400 | 164400 | 164300 | 164400 | 164300 | 2187 |
| 258 | 20240709 | 151400 | 132139670500 | 164300 | 164400 | 164400 | 164300 | 1137 |
| 259 | 20240709 | 151300 | 131952780000 | 164300 | 164400 | 164400 | 164300 | 3323 |
| 260 | 20240709 | 151200 | 131406548600 | 164400 | 164300 | 164400 | 164300 | 841 |
| 261 | 20240709 | 151100 | 131268345200 | 164300 | 164300 | 164400 | 164200 | 2691 |
| 262 | 20240709 | 151000 | 130826208500 | 164300 | 164300 | 164300 | 164200 | 898 |
| 263 | 20240709 | 150900 | 130678702700 | 164300 | 164200 | 164300 | 164200 | 2018 |
| 264 | 20240709 | 150800 | 130347264900 | 164200 | 164100 | 164300 | 164100 | 1488 |
| 265 | 20240709 | 150700 | 130102898000 | 164200 | 164100 | 164200 | 164000 | 2931 |
| 266 | 20240709 | 150600 | 129621931600 | 164100 | 164000 | 164100 | 164000 | 3323 |
| 267 | 20240709 | 150500 | 129076855500 | 164000 | 164100 | 164100 | 164000 | 2355 |
| 268 | 20240709 | 150400 | 128690506500 | 164100 | 164200 | 164300 | 164000 | 9217 |
| 269 | 20240709 | 150300 | 127177575500 | 164300 | 164200 | 164300 | 164200 | 1725 |
| 270 | 20240709 | 150200 | 126894298900 | 164200 | 164200 | 164300 | 164200 | 1510 |
| 271 | 20240709 | 150100 | 126646272700 | 164200 | 164500 | 164600 | 164200 | 17533 |
| 272 | 20240709 | 150000 | 123763785200 | 164500 | 164500 | 164600 | 164500 | 981 |
| 273 | 20240709 | 145900 | 123602383100 | 164600 | 164500 | 164600 | 164500 | 1654 |
| 274 | 20240709 | 145800 | 123330236700 | 164500 | 164500 | 164600 | 164500 | 706 |
| 275 | 20240709 | 145700 | 123214065700 | 164600 | 164500 | 164600 | 164500 | 1356 |
| 276 | 20240709 | 145600 | 122990975800 | 164500 | 164500 | 164600 | 164500 | 2018 |
| 277 | 20240709 | 145500 | 122658922300 | 164600 | 164600 | 164600 | 164500 | 857 |
| 278 | 20240709 | 145400 | 122517914000 | 164600 | 164600 | 164600 | 164500 | 589 |
| 279 | 20240709 | 145300 | 122421007400 | 164500 | 164500 | 164600 | 164500 | 2741 |
| 280 | 20240709 | 145200 | 121970098500 | 164500 | 164600 | 164600 | 164500 | 605 |
| 281 | 20240709 | 145100 | 121870550900 | 164500 | 164500 | 164600 | 164500 | 1040 |
| 282 | 20240709 | 145000 | 121699436900 | 164500 | 164600 | 164600 | 164500 | 811 |
| 283 | 20240709 | 144900 | 121566015100 | 164500 | 164600 | 164600 | 164500 | 1062 |
| 284 | 20240709 | 144800 | 121391305300 | 164600 | 164500 | 164600 | 164500 | 1396 |
| 285 | 20240709 | 144700 | 121161586600 | 164500 | 164700 | 164700 | 164500 | 3478 |
| 286 | 20240709 | 144600 | 120589132300 | 164600 | 164700 | 164700 | 164600 | 2485 |
| 287 | 20240709 | 144500 | 120180046300 | 164600 | 164600 | 164700 | 164600 | 1586 |
| 288 | 20240709 | 144400 | 119918918800 | 164600 | 164700 | 164800 | 164600 | 1483 |
| 289 | 20240709 | 144300 | 119674669500 | 164700 | 164700 | 164800 | 164700 | 743 |
| 290 | 20240709 | 144200 | 119552286800 | 164700 | 164700 | 164800 | 164700 | 871 |
| 291 | 20240709 | 144100 | 119408790900 | 164800 | 164800 | 164800 | 164700 | 567 |
| 292 | 20240709 | 144000 | 119315366800 | 164800 | 164800 | 164900 | 164700 | 924 |
| 293 | 20240709 | 143900 | 119163110300 | 164800 | 164800 | 164900 | 164700 | 1087 |
| 294 | 20240709 | 143800 | 118983980600 | 164700 | 164700 | 164800 | 164700 | 844 |
| 295 | 20240709 | 143700 | 118844901700 | 164700 | 164800 | 164900 | 164700 | 1697 |
| 296 | 20240709 | 143600 | 118565263600 | 164800 | 164800 | 164800 | 164700 | 1331 |
| 297 | 20240709 | 143500 | 118345949200 | 164700 | 164800 | 164800 | 164700 | 752 |
| 298 | 20240709 | 143400 | 118222063100 | 164700 | 164700 | 164800 | 164600 | 2269 |
| 299 | 20240709 | 143300 | 117848375500 | 164700 | 164600 | 164700 | 164600 | 359 |
| 300 | 20240709 | 143200 | 117789262300 | 164600 | 164700 | 164700 | 164600 | 1167 |
| 301 | 20240709 | 143100 | 117597085500 | 164600 | 164700 | 164700 | 164600 | 1327 |
| 302 | 20240709 | 143000 | 117378576900 | 164700 | 164700 | 164700 | 164600 | 1152 |
| 303 | 20240709 | 142900 | 117188891200 | 164700 | 164700 | 164800 | 164600 | 2013 |
| 304 | 20240709 | 142800 | 116857362000 | 164700 | 164700 | 164800 | 164700 | 408 |
| 305 | 20240709 | 142700 | 116790147400 | 164800 | 164700 | 164800 | 164700 | 397 |
| 306 | 20240709 | 142600 | 116724750200 | 164700 | 164900 | 164900 | 164700 | 1836 |
| 307 | 20240709 | 142500 | 116422152500 | 164900 | 164900 | 165000 | 164800 | 2447 |
| 308 | 20240709 | 142400 | 116018634500 | 165000 | 164900 | 165000 | 164900 | 848 |
| 309 | 20240709 | 142300 | 115878779600 | 164900 | 165000 | 165000 | 164900 | 7414 |
| 310 | 20240709 | 142200 | 114655674700 | 165000 | 165100 | 165200 | 165000 | 4032 |
| 311 | 20240709 | 142100 | 113990221200 | 165100 | 165100 | 165200 | 165100 | 485 |
| 312 | 20240709 | 142000 | 113910138600 | 165200 | 165100 | 165200 | 165100 | 250 |
| 313 | 20240709 | 141900 | 113868858100 | 165100 | 165200 | 165200 | 165100 | 346 |
| 314 | 20240709 | 141800 | 113811723800 | 165100 | 165100 | 165200 | 165100 | 568 |
| 315 | 20240709 | 141700 | 113717933500 | 165100 | 165200 | 165200 | 165100 | 440 |
| 316 | 20240709 | 141600 | 113645270100 | 165200 | 165100 | 165200 | 165000 | 856 |
| 317 | 20240709 | 141500 | 113503974200 | 165100 | 165000 | 165100 | 165000 | 1914 |
| 318 | 20240709 | 141400 | 113188025900 | 165000 | 165100 | 165100 | 165000 | 300 |
| 319 | 20240709 | 141300 | 113138515700 | 165100 | 165000 | 165100 | 165000 | 640 |
| 320 | 20240709 | 141200 | 113032863800 | 165000 | 165100 | 165100 | 165000 | 2211 |
| 321 | 20240709 | 141100 | 112667874800 | 165100 | 165100 | 165100 | 165000 | 747 |
| 322 | 20240709 | 141000 | 112544579900 | 165000 | 165100 | 165100 | 165000 | 2008 |
| 323 | 20240709 | 140900 | 112213207800 | 165000 | 165100 | 165100 | 165000 | 1646 |
| 324 | 20240709 | 140800 | 111941474700 | 165100 | 165300 | 165300 | 165100 | 1728 |
| 325 | 20240709 | 140700 | 111656024600 | 165200 | 165300 | 165300 | 165200 | 1311 |
| 326 | 20240709 | 140600 | 111439331500 | 165300 | 165300 | 165400 | 165300 | 685 |
| 327 | 20240709 | 140500 | 111326082500 | 165400 | 165400 | 165400 | 165300 | 798 |
| 328 | 20240709 | 140400 | 111194127600 | 165400 | 165300 | 165400 | 165300 | 449 |
| 329 | 20240709 | 140300 | 111119880400 | 165300 | 165300 | 165400 | 165300 | 558 |
| 330 | 20240709 | 140200 | 111027610100 | 165300 | 165300 | 165400 | 165300 | 587 |
| 331 | 20240709 | 140100 | 110930537800 | 165400 | 165300 | 165400 | 165300 | 946 |
| 332 | 20240709 | 140000 | 110774085300 | 165400 | 165400 | 165400 | 165300 | 487 |
| 333 | 20240709 | 135900 | 110693562800 | 165300 | 165300 | 165400 | 165300 | 355 |
| 334 | 20240709 | 135800 | 110634868400 | 165400 | 165400 | 165400 | 165300 | 357 |
| 335 | 20240709 | 135700 | 110575842500 | 165300 | 165400 | 165400 | 165300 | 870 |
| 336 | 20240709 | 135600 | 110431965200 | 165300 | 165400 | 165400 | 165300 | 597 |
| 337 | 20240709 | 135500 | 110333245600 | 165400 | 165400 | 165400 | 165300 | 1680 |
| 338 | 20240709 | 135400 | 110055441900 | 165400 | 165300 | 165400 | 165300 | 696 |
| 339 | 20240709 | 135300 | 109940388100 | 165300 | 165500 | 165600 | 165300 | 2251 |
| 340 | 20240709 | 135200 | 109567997700 | 165500 | 165500 | 165600 | 165500 | 842 |
| 341 | 20240709 | 135100 | 109428634200 | 165500 | 165500 | 165600 | 165500 | 305 |
| 342 | 20240709 | 135000 | 109378147600 | 165500 | 165700 | 165700 | 165500 | 1203 |
| 343 | 20240709 | 134900 | 109178926200 | 165700 | 165600 | 165700 | 165600 | 332 |
| 344 | 20240709 | 134800 | 109123933600 | 165600 | 165600 | 165700 | 165600 | 1065 |
| 345 | 20240709 | 134700 | 108947471000 | 165700 | 165600 | 165700 | 165600 | 296 |
| 346 | 20240709 | 134600 | 108898437800 | 165600 | 165700 | 165700 | 165600 | 643 |
| 347 | 20240709 | 134500 | 108791925300 | 165700 | 165800 | 165800 | 165600 | 657 |
| 348 | 20240709 | 134400 | 108683050600 | 165700 | 165700 | 165800 | 165600 | 1448 |
| 349 | 20240709 | 134300 | 108443155400 | 165700 | 165600 | 165700 | 165500 | 1378 |
| 350 | 20240709 | 134200 | 108214937500 | 165500 | 165600 | 165700 | 165500 | 936 |
| 351 | 20240709 | 134100 | 108059936300 | 165700 | 165500 | 165700 | 165500 | 858 |
| 352 | 20240709 | 134000 | 107917827500 | 165500 | 165500 | 165600 | 165500 | 1099 |
| 353 | 20240709 | 133900 | 107735900500 | 165500 | 165500 | 165600 | 165400 | 837 |
| 354 | 20240709 | 133800 | 107597362300 | 165500 | 165400 | 165600 | 165400 | 516 |
| 355 | 20240709 | 133700 | 107511962300 | 165500 | 165400 | 165600 | 165400 | 1152 |
| 356 | 20240709 | 133600 | 107321345300 | 165400 | 165400 | 165500 | 165300 | 397 |
| 357 | 20240709 | 133500 | 107255679200 | 165300 | 165400 | 165500 | 165300 | 683 |
| 358 | 20240709 | 133400 | 107142732000 | 165400 | 165400 | 165600 | 165200 | 613 |
| 359 | 20240709 | 133300 | 107041350800 | 165400 | 165300 | 165600 | 165200 | 2078 |
| 360 | 20240709 | 133200 | 106697824900 | 165200 | 165600 | 165800 | 165200 | 1908 |
| 361 | 20240709 | 133100 | 106381981600 | 165500 | 165400 | 165600 | 165400 | 840 |
| 362 | 20240709 | 133000 | 106242923400 | 165400 | 165300 | 165500 | 165300 | 1085 |
| 363 | 20240709 | 132900 | 106063457400 | 165400 | 165200 | 165400 | 165200 | 857 |
| 364 | 20240709 | 132800 | 105921789000 | 165200 | 165400 | 165500 | 165200 | 1247 |
| 365 | 20240709 | 132700 | 105715624100 | 165500 | 165500 | 165500 | 165400 | 166 |
| 366 | 20240709 | 132600 | 105688160000 | 165500 | 165300 | 165500 | 165300 | 1035 |
| 367 | 20240709 | 132500 | 105516979900 | 165300 | 165200 | 165400 | 165200 | 628 |
| 368 | 20240709 | 132400 | 105413173900 | 165200 | 165300 | 165300 | 165200 | 600 |
| 369 | 20240709 | 132300 | 105314034700 | 165200 | 165400 | 165400 | 165200 | 1008 |
| 370 | 20240709 | 132200 | 105147387600 | 165400 | 165300 | 165400 | 165200 | 866 |
| 371 | 20240709 | 132100 | 105004221700 | 165200 | 165300 | 165300 | 165100 | 791 |
| 372 | 20240709 | 132000 | 104873539400 | 165300 | 165300 | 165300 | 165200 | 347 |
| 373 | 20240709 | 131900 | 104816196700 | 165400 | 165500 | 165600 | 165400 | 470 |
| 374 | 20240709 | 131800 | 104738446600 | 165400 | 165400 | 165600 | 165300 | 726 |
| 375 | 20240709 | 131700 | 104618333500 | 165400 | 165100 | 165900 | 165000 | 3545 |
| 376 | 20240709 | 131600 | 104031621700 | 165000 | 165200 | 165200 | 165000 | 1869 |
| 377 | 20240709 | 131500 | 103723134200 | 165200 | 165600 | 165600 | 165200 | 6088 |
| 378 | 20240709 | 131400 | 102716164400 | 165600 | 165700 | 165700 | 165600 | 226 |
| 379 | 20240709 | 131300 | 102678728300 | 165600 | 165800 | 165800 | 165600 | 561 |
| 380 | 20240709 | 131200 | 102585755000 | 165800 | 165700 | 165800 | 165600 | 495 |
| 381 | 20240709 | 131100 | 102503732800 | 165700 | 165700 | 165800 | 165500 | 413 |
| 382 | 20240709 | 131000 | 102435330200 | 165700 | 165400 | 165800 | 165300 | 2126 |
| 383 | 20240709 | 130900 | 102083349900 | 165300 | 165400 | 165500 | 165300 | 1037 |
| 384 | 20240709 | 130800 | 101911849900 | 165500 | 165700 | 165700 | 165400 | 1288 |
| 385 | 20240709 | 130700 | 101698619900 | 165700 | 165700 | 165800 | 165600 | 1074 |
| 386 | 20240709 | 130600 | 101520674100 | 165700 | 165800 | 165800 | 165700 | 880 |
| 387 | 20240709 | 130500 | 101374843800 | 165800 | 165800 | 165900 | 165700 | 1188 |
| 388 | 20240709 | 130400 | 101177880000 | 165900 | 165900 | 165900 | 165800 | 940 |
| 389 | 20240709 | 130300 | 101021972900 | 165900 | 165900 | 166000 | 165800 | 1681 |
| 390 | 20240709 | 130200 | 100743120700 | 166000 | 166000 | 166100 | 165900 | 1897 |
| 391 | 20240709 | 130100 | 100428255800 | 166000 | 166300 | 166300 | 166000 | 2552 |
| 392 | 20240709 | 130000 | 100004153500 | 166200 | 166300 | 166300 | 166200 | 1252 |
| 393 | 20240709 | 125900 | 99796002200 | 166300 | 166200 | 166300 | 166100 | 1460 |
| 394 | 20240709 | 125800 | 99553341300 | 166100 | 166100 | 166200 | 166000 | 4272 |
| 395 | 20240709 | 125700 | 98843692200 | 166100 | 166000 | 166100 | 166000 | 967 |
| 396 | 20240709 | 125600 | 98683095100 | 166000 | 166100 | 166100 | 166000 | 1102 |
| 397 | 20240709 | 125500 | 98500100300 | 166000 | 165700 | 166100 | 165700 | 5772 |
| 398 | 20240709 | 125400 | 97542199900 | 165800 | 165800 | 165900 | 165700 | 834 |
| 399 | 20240709 | 125300 | 97403921300 | 165800 | 165800 | 165900 | 165700 | 933 |
| 400 | 20240709 | 125200 | 97249238200 | 165700 | 165700 | 165800 | 165600 | 812 |
| 401 | 20240709 | 125100 | 97114710000 | 165700 | 166000 | 166000 | 165700 | 3033 |
| 402 | 20240709 | 125000 | 96611524600 | 166000 | 165900 | 166000 | 165900 | 1653 |
| 403 | 20240709 | 124900 | 96337196100 | 166000 | 166000 | 166000 | 165900 | 2121 |
| 404 | 20240709 | 124800 | 95985130600 | 166000 | 166100 | 166100 | 165900 | 2277 |
| 405 | 20240709 | 124700 | 95607170700 | 166000 | 166000 | 166100 | 165900 | 3924 |
| 406 | 20240709 | 124600 | 94955727500 | 166000 | 165600 | 166000 | 165500 | 6192 |
| 407 | 20240709 | 124500 | 93928622400 | 165700 | 165300 | 165700 | 165300 | 6762 |
| 408 | 20240709 | 124400 | 92809607800 | 165400 | 165400 | 165400 | 165300 | 1392 |
| 409 | 20240709 | 124300 | 92579387900 | 165400 | 165300 | 165400 | 165300 | 529 |
| 410 | 20240709 | 124200 | 92491907100 | 165400 | 165200 | 165400 | 165200 | 2985 |
| 411 | 20240709 | 124100 | 91998298900 | 165300 | 165000 | 165300 | 165000 | 5709 |
| 412 | 20240709 | 124000 | 91055723100 | 165000 | 165000 | 165000 | 164900 | 403 |
| 413 | 20240709 | 123900 | 90989246300 | 165000 | 164900 | 165000 | 164900 | 618 |
| 414 | 20240709 | 123800 | 90887318600 | 164900 | 165000 | 165000 | 164900 | 464 |
| 415 | 20240709 | 123700 | 90810772000 | 165000 | 164900 | 165000 | 164900 | 945 |
| 416 | 20240709 | 123600 | 90654857900 | 165000 | 164900 | 165000 | 164900 | 478 |
| 417 | 20240709 | 123500 | 90576008300 | 164900 | 164900 | 165000 | 164900 | 619 |
| 418 | 20240709 | 123400 | 90473900500 | 164900 | 164900 | 165000 | 164900 | 667 |
| 419 | 20240709 | 123300 | 90363898200 | 164900 | 164900 | 164900 | 164800 | 724 |
| 420 | 20240709 | 123200 | 90244545200 | 164900 | 164800 | 164900 | 164800 | 878 |
| 421 | 20240709 | 123100 | 90099823100 | 164800 | 164700 | 164800 | 164700 | 734 |
| 422 | 20240709 | 123000 | 89978863300 | 164800 | 164700 | 164800 | 164700 | 470 |
| 423 | 20240709 | 122900 | 89901413800 | 164800 | 164700 | 164800 | 164700 | 300 |
| 424 | 20240709 | 122800 | 89852000800 | 164700 | 164700 | 164800 | 164700 | 976 |
| 425 | 20240709 | 122700 | 89691188100 | 164700 | 164700 | 164700 | 164600 | 1057 |
| 426 | 20240709 | 122600 | 89517101300 | 164700 | 164600 | 164700 | 164600 | 932 |
| 427 | 20240709 | 122500 | 89363607400 | 164700 | 164700 | 164700 | 164600 | 320 |
| 428 | 20240709 | 122400 | 89310928000 | 164700 | 164700 | 164700 | 164600 | 335 |
| 429 | 20240709 | 122300 | 89255769800 | 164700 | 164700 | 164700 | 164600 | 145 |
| 430 | 20240709 | 122200 | 89231895100 | 164700 | 164600 | 164700 | 164600 | 757 |
| 431 | 20240709 | 122100 | 89107227400 | 164700 | 164700 | 164700 | 164600 | 281 |
| 432 | 20240709 | 122000 | 89060965300 | 164600 | 164600 | 164700 | 164600 | 639 |
| 433 | 20240709 | 121900 | 88955771300 | 164700 | 164700 | 164700 | 164600 | 109 |
| 434 | 20240709 | 121800 | 88937826500 | 164600 | 164700 | 164700 | 164600 | 387 |
| 435 | 20240709 | 121700 | 88874111900 | 164700 | 164600 | 164700 | 164600 | 185 |
| 436 | 20240709 | 121600 | 88843657300 | 164600 | 164700 | 164700 | 164600 | 321 |
| 437 | 20240709 | 121500 | 88790800400 | 164700 | 164600 | 164700 | 164600 | 158 |
| 438 | 20240709 | 121400 | 88764785500 | 164700 | 164600 | 164700 | 164600 | 368 |
| 439 | 20240709 | 121300 | 88704199500 | 164600 | 164700 | 164700 | 164600 | 943 |
| 440 | 20240709 | 121200 | 88548899300 | 164700 | 164700 | 164700 | 164600 | 415 |
| 441 | 20240709 | 121100 | 88480570200 | 164700 | 164700 | 164700 | 164600 | 561 |
| 442 | 20240709 | 121000 | 88388189900 | 164600 | 164600 | 164700 | 164600 | 276 |
| 443 | 20240709 | 120900 | 88342738100 | 164700 | 164600 | 164700 | 164600 | 358 |
| 444 | 20240709 | 120800 | 88283798000 | 164700 | 164700 | 164700 | 164600 | 227 |
| 445 | 20240709 | 120700 | 88246424500 | 164700 | 164600 | 164700 | 164600 | 405 |
| 446 | 20240709 | 120600 | 88179724000 | 164700 | 164700 | 164700 | 164600 | 379 |
| 447 | 20240709 | 120500 | 88117324200 | 164700 | 164600 | 164700 | 164600 | 486 |
| 448 | 20240709 | 120400 | 88037302700 | 164600 | 164700 | 164700 | 164600 | 178 |
| 449 | 20240709 | 120300 | 88007996500 | 164700 | 164700 | 164700 | 164600 | 256 |
| 450 | 20240709 | 120200 | 87965838900 | 164700 | 164600 | 164700 | 164600 | 177 |
| 451 | 20240709 | 120100 | 87936691500 | 164600 | 164700 | 164800 | 164600 | 333 |
| 452 | 20240709 | 120000 | 87881854200 | 164600 | 164500 | 164700 | 164500 | 486 |
| 453 | 20240709 | 115900 | 87801864500 | 164500 | 164500 | 164600 | 164500 | 160 |
| 454 | 20240709 | 115800 | 87775537500 | 164500 | 164500 | 164600 | 164500 | 1042 |
| 455 | 20240709 | 115700 | 87604117900 | 164500 | 164500 | 164500 | 164400 | 438 |
| 456 | 20240709 | 115600 | 87532076200 | 164500 | 164400 | 164500 | 164400 | 116 |
| 457 | 20240709 | 115500 | 87512999000 | 164500 | 164500 | 164500 | 164400 | 299 |
| 458 | 20240709 | 115400 | 87463818700 | 164500 | 164400 | 164500 | 164400 | 380 |
| 459 | 20240709 | 115300 | 87401331300 | 164400 | 164500 | 164500 | 164400 | 367 |
| 460 | 20240709 | 115200 | 87340976700 | 164500 | 164400 | 164500 | 164400 | 834 |
| 461 | 20240709 | 115100 | 87203811200 | 164400 | 164400 | 164500 | 164400 | 339 |
| 462 | 20240709 | 115000 | 87148071900 | 164500 | 164500 | 164500 | 164400 | 386 |
| 463 | 20240709 | 114900 | 87084583500 | 164400 | 164400 | 164500 | 164400 | 605 |
| 464 | 20240709 | 114800 | 86985098200 | 164500 | 164500 | 164500 | 164400 | 1038 |
| 465 | 20240709 | 114700 | 86814351500 | 164500 | 164600 | 164600 | 164500 | 293 |
| 466 | 20240709 | 114600 | 86766144800 | 164600 | 164600 | 164600 | 164500 | 461 |
| 467 | 20240709 | 114500 | 86690295700 | 164600 | 164700 | 164800 | 164500 | 2741 |
| 468 | 20240709 | 114400 | 86239027000 | 164800 | 164800 | 164800 | 164700 | 575 |
| 469 | 20240709 | 114300 | 86144270900 | 164700 | 164800 | 164800 | 164700 | 590 |
| 470 | 20240709 | 114200 | 86047082700 | 164700 | 164900 | 164900 | 164700 | 1695 |
| 471 | 20240709 | 114100 | 85767741300 | 164900 | 165000 | 165000 | 164800 | 1805 |
| 472 | 20240709 | 114000 | 85469992400 | 165100 | 165100 | 165100 | 165000 | 247 |
| 473 | 20240709 | 113900 | 85429217700 | 165100 | 165100 | 165100 | 165000 | 732 |
| 474 | 20240709 | 113800 | 85308369700 | 165100 | 165100 | 165100 | 165000 | 473 |
| 475 | 20240709 | 113700 | 85230302300 | 165100 | 165100 | 165100 | 165000 | 607 |
| 476 | 20240709 | 113600 | 85130091800 | 165100 | 165000 | 165100 | 165000 | 413 |
| 477 | 20240709 | 113500 | 85061913000 | 165100 | 165100 | 165100 | 165000 | 503 |
| 478 | 20240709 | 113400 | 84978874000 | 165100 | 164900 | 165100 | 164900 | 932 |
| 479 | 20240709 | 113300 | 84825102500 | 165000 | 164900 | 165000 | 164900 | 2210 |
| 480 | 20240709 | 113200 | 84460464400 | 164900 | 164900 | 165000 | 164900 | 376 |
| 481 | 20240709 | 113100 | 84398451700 | 165000 | 164900 | 165000 | 164800 | 1918 |
| 482 | 20240709 | 113000 | 84082154100 | 164900 | 164800 | 164900 | 164800 | 595 |
| 483 | 20240709 | 112900 | 83984064600 | 164900 | 164900 | 164900 | 164800 | 237 |
| 484 | 20240709 | 112800 | 83944992100 | 164800 | 164900 | 164900 | 164800 | 371 |
| 485 | 20240709 | 112700 | 83883834100 | 164800 | 164900 | 164900 | 164800 | 436 |
| 486 | 20240709 | 112600 | 83811965300 | 164800 | 164800 | 164900 | 164800 | 675 |
| 487 | 20240709 | 112500 | 83700696000 | 164800 | 164900 | 164900 | 164800 | 322 |
| 488 | 20240709 | 112400 | 83647617100 | 164800 | 164800 | 164900 | 164800 | 464 |
| 489 | 20240709 | 112300 | 83571138900 | 164800 | 164800 | 164900 | 164800 | 523 |
| 490 | 20240709 | 112200 | 83484926800 | 164800 | 164800 | 164900 | 164800 | 356 |
| 491 | 20240709 | 112100 | 83426250200 | 164800 | 164800 | 164900 | 164800 | 904 |
| 492 | 20240709 | 112000 | 83277198400 | 164900 | 164800 | 165000 | 164800 | 1381 |
| 493 | 20240709 | 111900 | 83049429400 | 164800 | 164900 | 164900 | 164800 | 501 |
| 494 | 20240709 | 111800 | 82966823800 | 164900 | 164800 | 164900 | 164800 | 589 |
| 495 | 20240709 | 111700 | 82869731100 | 164900 | 164700 | 164900 | 164600 | 508 |
| 496 | 20240709 | 111600 | 82786037800 | 164700 | 164700 | 164700 | 164600 | 462 |
| 497 | 20240709 | 111500 | 82709966500 | 164700 | 164700 | 164700 | 164600 | 616 |
| 498 | 20240709 | 111400 | 82608533000 | 164700 | 164900 | 165000 | 164600 | 1211 |
| 499 | 20240709 | 111300 | 82408906100 | 164900 | 164900 | 165000 | 164800 | 670 |
| 500 | 20240709 | 111200 | 82298396400 | 164900 | 164500 | 165000 | 164500 | 4130 |
| 501 | 20240709 | 111100 | 81617837900 | 164600 | 164400 | 164600 | 164400 | 568 |
| 502 | 20240709 | 111000 | 81524411900 | 164500 | 164500 | 164500 | 164300 | 451 |
| 503 | 20240709 | 110900 | 81450265600 | 164500 | 164300 | 164500 | 164200 | 1579 |
| 504 | 20240709 | 110800 | 81190798900 | 164300 | 164200 | 164300 | 164200 | 726 |
| 505 | 20240709 | 110700 | 81071526600 | 164300 | 164300 | 164400 | 164200 | 549 |
| 506 | 20240709 | 110600 | 80981325800 | 164300 | 164300 | 164400 | 164200 | 889 |
| 507 | 20240709 | 110500 | 80835274400 | 164400 | 164300 | 164400 | 164300 | 481 |
| 508 | 20240709 | 110400 | 80756216800 | 164300 | 164200 | 164300 | 164100 | 813 |
| 509 | 20240709 | 110300 | 80622706600 | 164200 | 164300 | 164300 | 164100 | 671 |
| 510 | 20240709 | 110200 | 80512520800 | 164300 | 164500 | 164500 | 164200 | 1186 |
| 511 | 20240709 | 110100 | 80317585400 | 164500 | 164500 | 164600 | 164400 | 357 |
| 512 | 20240709 | 110000 | 80258858700 | 164600 | 164500 | 164600 | 164400 | 1174 |
| 513 | 20240709 | 105900 | 80065771400 | 164400 | 164400 | 164700 | 164400 | 882 |
| 514 | 20240709 | 105800 | 79920667600 | 164500 | 164600 | 164600 | 164400 | 891 |
| 515 | 20240709 | 105700 | 79774113800 | 164600 | 164500 | 164600 | 164500 | 647 |
| 516 | 20240709 | 105600 | 79667663600 | 164500 | 164500 | 164600 | 164400 | 963 |
| 517 | 20240709 | 105500 | 79509228400 | 164500 | 164500 | 164500 | 164300 | 1168 |
| 518 | 20240709 | 105400 | 79317190200 | 164400 | 164500 | 164500 | 164400 | 560 |
| 519 | 20240709 | 105300 | 79225109900 | 164400 | 164300 | 164500 | 164200 | 1135 |
| 520 | 20240709 | 105200 | 79038623000 | 164300 | 164200 | 164300 | 164200 | 686 |
| 521 | 20240709 | 105100 | 78925950200 | 164200 | 164000 | 164300 | 164000 | 3954 |
| 522 | 20240709 | 105000 | 78277170600 | 164000 | 164000 | 164100 | 164000 | 3424 |
| 523 | 20240709 | 104900 | 77715598600 | 164000 | 164300 | 164300 | 164000 | 5224 |
| 524 | 20240709 | 104800 | 76858252700 | 164300 | 164200 | 164300 | 164200 | 1268 |
| 525 | 20240709 | 104700 | 76649990600 | 164300 | 164300 | 164300 | 164200 | 2321 |
| 526 | 20240709 | 104600 | 76268731300 | 164300 | 164500 | 164500 | 164300 | 5650 |
| 527 | 20240709 | 104500 | 75339732800 | 164500 | 164700 | 164700 | 164500 | 2590 |
| 528 | 20240709 | 104400 | 74913493000 | 164700 | 164600 | 164700 | 164600 | 954 |
| 529 | 20240709 | 104300 | 74756434800 | 164600 | 164600 | 164700 | 164600 | 1340 |
| 530 | 20240709 | 104200 | 74535843300 | 164600 | 164700 | 164700 | 164600 | 709 |
| 531 | 20240709 | 104100 | 74419090900 | 164700 | 164700 | 164700 | 164600 | 633 |
| 532 | 20240709 | 104000 | 74314864500 | 164700 | 164700 | 164800 | 164700 | 1151 |
| 533 | 20240709 | 103900 | 74125264300 | 164800 | 164700 | 164800 | 164700 | 565 |
| 534 | 20240709 | 103800 | 74032188600 | 164700 | 164800 | 164800 | 164700 | 831 |
| 535 | 20240709 | 103700 | 73895266600 | 164700 | 164800 | 164800 | 164700 | 289 |
| 536 | 20240709 | 103600 | 73847647300 | 164700 | 164700 | 164800 | 164700 | 888 |
| 537 | 20240709 | 103500 | 73701380400 | 164700 | 164700 | 164800 | 164600 | 400 |
| 538 | 20240709 | 103400 | 73635506200 | 164600 | 164800 | 164900 | 164600 | 1180 |
| 539 | 20240709 | 103300 | 73441107200 | 164800 | 164900 | 164900 | 164800 | 1204 |
| 540 | 20240709 | 103200 | 73242632100 | 164900 | 164800 | 164900 | 164700 | 571 |
| 541 | 20240709 | 103100 | 73148524800 | 164700 | 164700 | 164800 | 164700 | 751 |
| 542 | 20240709 | 103000 | 73024808000 | 164700 | 164600 | 164700 | 164600 | 502 |
| 543 | 20240709 | 102900 | 72942153800 | 164700 | 164700 | 164700 | 164600 | 1005 |
| 544 | 20240709 | 102800 | 72776663400 | 164700 | 164600 | 164700 | 164600 | 271 |
| 545 | 20240709 | 102700 | 72732041600 | 164700 | 164600 | 164700 | 164600 | 453 |
| 546 | 20240709 | 102600 | 72657447900 | 164700 | 164600 | 164700 | 164600 | 648 |
| 547 | 20240709 | 102500 | 72550774700 | 164700 | 164600 | 164700 | 164600 | 606 |
| 548 | 20240709 | 102400 | 72450981300 | 164700 | 164700 | 164700 | 164600 | 685 |
| 549 | 20240709 | 102300 | 72338175300 | 164600 | 164700 | 164800 | 164600 | 1004 |
| 550 | 20240709 | 102200 | 72172835500 | 164700 | 164900 | 164900 | 164700 | 1307 |
| 551 | 20240709 | 102100 | 71957476200 | 164800 | 164900 | 164900 | 164800 | 610 |
| 552 | 20240709 | 102000 | 71856900100 | 164900 | 164800 | 164900 | 164700 | 526 |
| 553 | 20240709 | 101900 | 71770216400 | 164800 | 164800 | 164800 | 164700 | 641 |
| 554 | 20240709 | 101800 | 71664621300 | 164700 | 164700 | 164800 | 164600 | 1258 |
| 555 | 20240709 | 101700 | 71457356900 | 164600 | 164600 | 164700 | 164500 | 1273 |
| 556 | 20240709 | 101600 | 71247820900 | 164600 | 164600 | 164600 | 164500 | 1103 |
| 557 | 20240709 | 101500 | 71066340800 | 164500 | 164600 | 164600 | 164500 | 740 |
| 558 | 20240709 | 101400 | 70944566700 | 164600 | 164600 | 164600 | 164500 | 869 |
| 559 | 20240709 | 101300 | 70801565000 | 164600 | 164500 | 164600 | 164400 | 1586 |
| 560 | 20240709 | 101200 | 70540707000 | 164500 | 164400 | 164600 | 164400 | 1045 |
| 561 | 20240709 | 101100 | 70368828300 | 164500 | 164200 | 164500 | 164200 | 1819 |
| 562 | 20240709 | 101000 | 70069912900 | 164200 | 164100 | 164200 | 164100 | 2612 |
| 563 | 20240709 | 100900 | 69641114700 | 164200 | 164200 | 164300 | 164100 | 3213 |
| 564 | 20240709 | 100800 | 69113690200 | 164200 | 164500 | 164600 | 164200 | 5539 |
| 565 | 20240709 | 100700 | 68203124300 | 164500 | 164500 | 164600 | 164500 | 1544 |
| 566 | 20240709 | 100600 | 67949114100 | 164500 | 164700 | 164700 | 164500 | 3435 |
| 567 | 20240709 | 100500 | 67383661700 | 164700 | 164700 | 164800 | 164600 | 1701 |
| 568 | 20240709 | 100400 | 67103488800 | 164800 | 164800 | 164900 | 164700 | 1467 |
| 569 | 20240709 | 100300 | 66861821700 | 164800 | 164900 | 165000 | 164700 | 2840 |
| 570 | 20240709 | 100200 | 66393764900 | 164900 | 165000 | 165100 | 164900 | 1610 |
| 571 | 20240709 | 100100 | 66128123200 | 165000 | 164800 | 165000 | 164800 | 1094 |
| 572 | 20240709 | 100000 | 65947738000 | 164800 | 164600 | 164900 | 164600 | 1949 |
| 573 | 20240709 | 095900 | 65626818700 | 164700 | 164800 | 164900 | 164600 | 4139 |
| 574 | 20240709 | 095800 | 64944979300 | 164800 | 165100 | 165100 | 164800 | 2410 |
| 575 | 20240709 | 095700 | 64547421100 | 165100 | 165000 | 165100 | 164900 | 1631 |
| 576 | 20240709 | 095600 | 64278287600 | 165000 | 165100 | 165200 | 165000 | 1142 |
| 577 | 20240709 | 095500 | 64089768900 | 165100 | 165200 | 165300 | 165100 | 2010 |
| 578 | 20240709 | 095400 | 63757840300 | 165200 | 165100 | 165300 | 165100 | 1675 |
| 579 | 20240709 | 095300 | 63481178700 | 165200 | 165100 | 165500 | 165000 | 1831 |
| 580 | 20240709 | 095200 | 63178609500 | 165000 | 164700 | 165100 | 164700 | 1794 |
| 581 | 20240709 | 095100 | 62882820500 | 164700 | 165200 | 165200 | 164600 | 15657 |
| 582 | 20240709 | 095000 | 60300383100 | 165200 | 165400 | 165500 | 165100 | 6558 |
| 583 | 20240709 | 094900 | 59216630800 | 165400 | 165600 | 166000 | 165300 | 8962 |
| 584 | 20240709 | 094800 | 57732683500 | 165500 | 165800 | 165800 | 165500 | 6595 |
| 585 | 20240709 | 094700 | 56640138300 | 165800 | 165900 | 165900 | 165800 | 851 |
| 586 | 20240709 | 094600 | 56499020800 | 165900 | 165800 | 165900 | 165800 | 795 |
| 587 | 20240709 | 094500 | 56367201000 | 165800 | 165800 | 165800 | 165700 | 790 |
| 588 | 20240709 | 094400 | 56236241900 | 165700 | 165600 | 165700 | 165600 | 1506 |
| 589 | 20240709 | 094300 | 55986753300 | 165700 | 165800 | 165900 | 165600 | 1292 |
| 590 | 20240709 | 094200 | 55772606200 | 165700 | 166200 | 166200 | 165600 | 6411 |
| 591 | 20240709 | 094100 | 54709205200 | 166200 | 166200 | 166200 | 166100 | 691 |
| 592 | 20240709 | 094000 | 54594384700 | 166200 | 166100 | 166200 | 166000 | 993 |
| 593 | 20240709 | 093900 | 54429394000 | 166200 | 166000 | 166200 | 165900 | 1120 |
| 594 | 20240709 | 093800 | 54243419300 | 166000 | 165900 | 166000 | 165800 | 934 |
| 595 | 20240709 | 093700 | 54088450300 | 165900 | 165700 | 165900 | 165700 | 1293 |
| 596 | 20240709 | 093600 | 53874068000 | 165800 | 165600 | 165900 | 165600 | 2989 |
| 597 | 20240709 | 093500 | 53378737100 | 165600 | 165600 | 165700 | 165500 | 4425 |
| 598 | 20240709 | 093400 | 52645910500 | 165700 | 165700 | 165700 | 165600 | 1092 |
| 599 | 20240709 | 093300 | 52465041900 | 165700 | 165900 | 165900 | 165600 | 3549 |
| 600 | 20240709 | 093200 | 51876904800 | 165800 | 166100 | 166100 | 165800 | 2404 |
| 601 | 20240709 | 093100 | 51478032000 | 166100 | 166300 | 166400 | 166000 | 3245 |
| 602 | 20240709 | 093000 | 50938524100 | 166400 | 166500 | 166600 | 166200 | 3580 |
| 603 | 20240709 | 092900 | 50342791100 | 166500 | 166200 | 166600 | 166200 | 2817 |
| 604 | 20240709 | 092800 | 49874032000 | 166100 | 165900 | 166100 | 165800 | 2546 |
| 605 | 20240709 | 092700 | 49451390900 | 165900 | 165800 | 165900 | 165700 | 1093 |
| 606 | 20240709 | 092600 | 49270139000 | 165800 | 165600 | 165900 | 165600 | 1904 |
| 607 | 20240709 | 092500 | 48954580800 | 165600 | 166000 | 166100 | 165600 | 7075 |
| 608 | 20240709 | 092400 | 47781201000 | 166000 | 166500 | 166600 | 166000 | 5571 |
| 609 | 20240709 | 092300 | 46854548200 | 166500 | 166100 | 166500 | 166000 | 3230 |
| 610 | 20240709 | 092200 | 46317647800 | 166000 | 166100 | 166300 | 166000 | 4948 |
| 611 | 20240709 | 092100 | 45495765200 | 166200 | 166300 | 166300 | 166100 | 4333 |
| 612 | 20240709 | 092000 | 44775576700 | 166200 | 166700 | 166700 | 166200 | 5102 |
| 613 | 20240709 | 091900 | 43926633300 | 166700 | 166900 | 167100 | 166600 | 11890 |
| 614 | 20240709 | 091800 | 41942997900 | 166900 | 167200 | 167200 | 166800 | 7532 |
| 615 | 20240709 | 091700 | 40685410200 | 167200 | 167200 | 167500 | 167100 | 15959 |
| 616 | 20240709 | 091600 | 38015259800 | 167300 | 167100 | 167300 | 167100 | 13687 |
| 617 | 20240709 | 091500 | 35726721400 | 167200 | 166400 | 167200 | 166300 | 33363 |
| 618 | 20240709 | 091400 | 30163629600 | 166500 | 165500 | 166500 | 165400 | 20335 |
| 619 | 20240709 | 091300 | 26781464300 | 166100 | 165300 | 166100 | 165300 | 18961 |
| 620 | 20240709 | 091200 | 23641324200 | 165400 | 165400 | 165500 | 165300 | 4229 |
| 621 | 20240709 | 091100 | 22941823300 | 165400 | 165600 | 165600 | 165400 | 3250 |
| 622 | 20240709 | 091000 | 22403911000 | 165600 | 165800 | 165800 | 165500 | 4816 |
| 623 | 20240709 | 090900 | 21606276400 | 165800 | 166000 | 166100 | 165800 | 10164 |
| 624 | 20240709 | 090800 | 19919492400 | 166100 | 166200 | 166300 | 166000 | 7403 |
| 625 | 20240709 | 090700 | 18689615400 | 166300 | 165800 | 166300 | 165700 | 10283 |
| 626 | 20240709 | 090600 | 16981451900 | 165800 | 165300 | 166000 | 165200 | 15890 |
| 627 | 20240709 | 090500 | 14351522200 | 165400 | 165300 | 165400 | 165200 | 4448 |
| 628 | 20240709 | 090400 | 13616329300 | 165300 | 165400 | 165900 | 165200 | 12280 |
| 629 | 20240709 | 090300 | 11585780500 | 165400 | 165600 | 165700 | 165200 | 7055 |
| 630 | 20240709 | 090200 | 10419037000 | 165700 | 166400 | 166400 | 165600 | 15067 |
| 631 | 20240709 | 090100 | 7916230800 | 166400 | 165800 | 166600 | 165700 | 26571 |
| 632 | 20240709 | 090000 | 3499812400 | 165700 | 165200 | 165900 | 165200 | 21099 |