37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 41773 |
| 3 | 20240715 | 191900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 4 | 20240715 | 191800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 5 | 20240715 | 191700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 6 | 20240715 | 191600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 7 | 20240715 | 191500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 8 | 20240715 | 191400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 9 | 20240715 | 191300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 10 | 20240715 | 191200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 11 | 20240715 | 191100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 12 | 20240715 | 191000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 13 | 20240715 | 190900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 14 | 20240715 | 190800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 15 | 20240715 | 190700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 16 | 20240715 | 190600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 17 | 20240715 | 190500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 18 | 20240715 | 190400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 19 | 20240715 | 190300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 20 | 20240715 | 190200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 21 | 20240715 | 190100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 22 | 20240715 | 190000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 23 | 20240715 | 185900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 24 | 20240715 | 185800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 25 | 20240715 | 185700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 26 | 20240715 | 185600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 27 | 20240715 | 185500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 28 | 20240715 | 185400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 29 | 20240715 | 185300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 30 | 20240715 | 185200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 31 | 20240715 | 185100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 32 | 20240715 | 185000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 41773 |
| 33 | 20240715 | 184900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 34 | 20240715 | 184800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 35 | 20240715 | 184700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 36 | 20240715 | 184600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 37 | 20240715 | 184500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 38 | 20240715 | 184400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 39 | 20240715 | 184300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 40 | 20240715 | 184200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 41 | 20240715 | 184100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 42 | 20240715 | 184000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 43 | 20240715 | 183900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 44 | 20240715 | 183800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 45 | 20240715 | 183700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 46 | 20240715 | 183600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 47 | 20240715 | 183500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 48 | 20240715 | 183400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 49 | 20240715 | 183300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 50 | 20240715 | 183200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 51 | 20240715 | 183100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 52 | 20240715 | 183000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 53 | 20240715 | 182900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 54 | 20240715 | 182800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 55 | 20240715 | 182700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 56 | 20240715 | 182600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 57 | 20240715 | 182500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 58 | 20240715 | 182400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 59 | 20240715 | 182300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 60 | 20240715 | 182200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 61 | 20240715 | 182100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 62 | 20240715 | 182000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 41773 |
| 63 | 20240715 | 181900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 64 | 20240715 | 181800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 65 | 20240715 | 181700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 66 | 20240715 | 181600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 67 | 20240715 | 181500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 68 | 20240715 | 181400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 69 | 20240715 | 181300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 70 | 20240715 | 181200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 71 | 20240715 | 181100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 72 | 20240715 | 181000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 73 | 20240715 | 180900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 74 | 20240715 | 180800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 75 | 20240715 | 180700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 76 | 20240715 | 180600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 77 | 20240715 | 180500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 78 | 20240715 | 180400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 79 | 20240715 | 180300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 80 | 20240715 | 180200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 81 | 20240715 | 180100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 82 | 20240715 | 180000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 83 | 20240715 | 175900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 84 | 20240715 | 175800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 85 | 20240715 | 175700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 86 | 20240715 | 175600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 87 | 20240715 | 175500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 88 | 20240715 | 175400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 89 | 20240715 | 175300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 90 | 20240715 | 175200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 91 | 20240715 | 175100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 92 | 20240715 | 175000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 41773 |
| 93 | 20240715 | 174900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 94 | 20240715 | 174800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 95 | 20240715 | 174700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 96 | 20240715 | 174600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 97 | 20240715 | 174500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 98 | 20240715 | 174400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 99 | 20240715 | 174300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 100 | 20240715 | 174200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 101 | 20240715 | 174100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 102 | 20240715 | 174000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 103 | 20240715 | 173900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 104 | 20240715 | 173800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 105 | 20240715 | 173700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 106 | 20240715 | 173600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 107 | 20240715 | 173500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 108 | 20240715 | 173400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 109 | 20240715 | 173300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 110 | 20240715 | 173200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 111 | 20240715 | 173100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 112 | 20240715 | 173000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 113 | 20240715 | 172900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 114 | 20240715 | 172800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 115 | 20240715 | 172700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 116 | 20240715 | 172600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 117 | 20240715 | 172500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 118 | 20240715 | 172400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 119 | 20240715 | 172300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 120 | 20240715 | 172200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 121 | 20240715 | 172100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 122 | 20240715 | 172000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 41773 |
| 123 | 20240715 | 171900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 124 | 20240715 | 171800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 125 | 20240715 | 171700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 126 | 20240715 | 171600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 127 | 20240715 | 171500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 128 | 20240715 | 171400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 129 | 20240715 | 171300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 130 | 20240715 | 171200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 131 | 20240715 | 171100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 132 | 20240715 | 171000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 133 | 20240715 | 170900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 134 | 20240715 | 170800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 135 | 20240715 | 170700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 136 | 20240715 | 170600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 137 | 20240715 | 170500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 138 | 20240715 | 170400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 139 | 20240715 | 170300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 140 | 20240715 | 170200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 141 | 20240715 | 170100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 142 | 20240715 | 170000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 143 | 20240715 | 165900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 144 | 20240715 | 165800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 145 | 20240715 | 165700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 146 | 20240715 | 165600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 147 | 20240715 | 165500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 148 | 20240715 | 165400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 149 | 20240715 | 165300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 150 | 20240715 | 165200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 151 | 20240715 | 165100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 152 | 20240715 | 165000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 41773 |
| 153 | 20240715 | 164900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 154 | 20240715 | 164800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 155 | 20240715 | 164700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 156 | 20240715 | 164600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 157 | 20240715 | 164500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 158 | 20240715 | 164400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 159 | 20240715 | 164300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 160 | 20240715 | 164200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 161 | 20240715 | 164100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 162 | 20240715 | 164000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 163 | 20240715 | 163900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 164 | 20240715 | 163800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 165 | 20240715 | 163700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 166 | 20240715 | 163600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 167 | 20240715 | 163500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 168 | 20240715 | 163400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 169 | 20240715 | 163300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 170 | 20240715 | 163200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 171 | 20240715 | 163100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 172 | 20240715 | 163000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 173 | 20240715 | 162900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 174 | 20240715 | 162800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 175 | 20240715 | 162700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 176 | 20240715 | 162600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 177 | 20240715 | 162500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 178 | 20240715 | 162400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 179 | 20240715 | 162300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 180 | 20240715 | 162200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 181 | 20240715 | 162100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 182 | 20240715 | 162000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 41773 |
| 183 | 20240715 | 161900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 184 | 20240715 | 161800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 185 | 20240715 | 161700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 186 | 20240715 | 161600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 187 | 20240715 | 161500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 188 | 20240715 | 161400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 189 | 20240715 | 161300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 190 | 20240715 | 161200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 191 | 20240715 | 161100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 192 | 20240715 | 161000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 193 | 20240715 | 160900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 194 | 20240715 | 160800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 195 | 20240715 | 160700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 196 | 20240715 | 160600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 197 | 20240715 | 160500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 198 | 20240715 | 160400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 199 | 20240715 | 160300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 200 | 20240715 | 160200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 201 | 20240715 | 160100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 202 | 20240715 | 160000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 203 | 20240715 | 155900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 204 | 20240715 | 155800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 205 | 20240715 | 155700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 206 | 20240715 | 155600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 207 | 20240715 | 155500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 208 | 20240715 | 155400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 209 | 20240715 | 155300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 210 | 20240715 | 155200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 211 | 20240715 | 155100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 212 | 20240715 | 155000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 41773 |
| 213 | 20240715 | 154900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 214 | 20240715 | 154800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 215 | 20240715 | 154700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 216 | 20240715 | 154600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 217 | 20240715 | 154500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 218 | 20240715 | 154400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 219 | 20240715 | 154300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 220 | 20240715 | 154200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 221 | 20240715 | 154100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 222 | 20240715 | 154000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 223 | 20240715 | 153900 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 224 | 20240715 | 153800 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 225 | 20240715 | 153700 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 226 | 20240715 | 153600 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 227 | 20240715 | 153500 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 228 | 20240715 | 153400 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 229 | 20240715 | 153300 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 230 | 20240715 | 153200 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 231 | 20240715 | 153100 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 0 |
| 232 | 20240715 | 153000 | 164227832700 | 176300 | 176300 | 176300 | 176300 | 41773 |
| 233 | 20240715 | 152900 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 234 | 20240715 | 152800 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 235 | 20240715 | 152700 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 236 | 20240715 | 152600 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 237 | 20240715 | 152500 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 238 | 20240715 | 152400 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 239 | 20240715 | 152300 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 240 | 20240715 | 152200 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 241 | 20240715 | 152100 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 242 | 20240715 | 152000 | 156863252800 | 176800 | 176800 | 176800 | 176800 | 0 |
| 243 | 20240715 | 151900 | 156863252800 | 176800 | 176700 | 176900 | 176700 | 685 |
| 244 | 20240715 | 151800 | 156742185300 | 176800 | 176800 | 176800 | 176700 | 2368 |
| 245 | 20240715 | 151700 | 156323579600 | 176800 | 176900 | 176900 | 176700 | 1551 |
| 246 | 20240715 | 151600 | 156049322300 | 176900 | 176600 | 176900 | 176600 | 1488 |
| 247 | 20240715 | 151500 | 155786245800 | 176700 | 176900 | 176900 | 176600 | 663 |
| 248 | 20240715 | 151400 | 155669081800 | 176900 | 176800 | 176900 | 176800 | 1367 |
| 249 | 20240715 | 151300 | 155427379800 | 176900 | 176900 | 177000 | 176600 | 3545 |
| 250 | 20240715 | 151200 | 154800486400 | 176800 | 176600 | 176900 | 176600 | 1556 |
| 251 | 20240715 | 151100 | 154525454200 | 176700 | 176400 | 176700 | 176300 | 2929 |
| 252 | 20240715 | 151000 | 154008615400 | 176400 | 176300 | 176400 | 176200 | 1154 |
| 253 | 20240715 | 150900 | 153805165000 | 176300 | 176300 | 176300 | 176200 | 1195 |
| 254 | 20240715 | 150800 | 153594531800 | 176300 | 176300 | 176300 | 176200 | 1238 |
| 255 | 20240715 | 150700 | 153376324500 | 176200 | 176300 | 176300 | 176200 | 549 |
| 256 | 20240715 | 150600 | 153279553900 | 176300 | 176200 | 176300 | 176200 | 1160 |
| 257 | 20240715 | 150500 | 153075129300 | 176300 | 176300 | 176400 | 176200 | 637 |
| 258 | 20240715 | 150400 | 152962830200 | 176200 | 176200 | 176400 | 176200 | 1159 |
| 259 | 20240715 | 150300 | 152758501200 | 176300 | 176400 | 176400 | 176200 | 1966 |
| 260 | 20240715 | 150200 | 152411893700 | 176400 | 176400 | 176400 | 176300 | 604 |
| 261 | 20240715 | 150100 | 152305373800 | 176300 | 176400 | 176400 | 176300 | 1000 |
| 262 | 20240715 | 150000 | 152129027800 | 176300 | 176400 | 176500 | 176300 | 567 |
| 263 | 20240715 | 145900 | 152028999500 | 176400 | 176400 | 176500 | 176300 | 866 |
| 264 | 20240715 | 145800 | 151876223800 | 176400 | 176300 | 176500 | 176300 | 2343 |
| 265 | 20240715 | 145700 | 151463080300 | 176300 | 176400 | 176400 | 176300 | 417 |
| 266 | 20240715 | 145600 | 151389532100 | 176300 | 176400 | 176400 | 176300 | 449 |
| 267 | 20240715 | 145500 | 151310341000 | 176400 | 176400 | 176500 | 176300 | 645 |
| 268 | 20240715 | 145400 | 151196557400 | 176400 | 176400 | 176500 | 176300 | 881 |
| 269 | 20240715 | 145300 | 151041141700 | 176400 | 176500 | 176500 | 176400 | 384 |
| 270 | 20240715 | 145200 | 150973381000 | 176500 | 176500 | 176500 | 176300 | 700 |
| 271 | 20240715 | 145100 | 150849881200 | 176500 | 176500 | 176500 | 176400 | 871 |
| 272 | 20240715 | 145000 | 150696197600 | 176400 | 176400 | 176500 | 176300 | 517 |
| 273 | 20240715 | 144900 | 150604987000 | 176300 | 176200 | 176400 | 176200 | 494 |
| 274 | 20240715 | 144800 | 150517891300 | 176300 | 176300 | 176300 | 176200 | 629 |
| 275 | 20240715 | 144700 | 150407008500 | 176200 | 176300 | 176300 | 176200 | 395 |
| 276 | 20240715 | 144600 | 150337390200 | 176300 | 176300 | 176300 | 176200 | 546 |
| 277 | 20240715 | 144500 | 150241157600 | 176200 | 176200 | 176300 | 176200 | 405 |
| 278 | 20240715 | 144400 | 150169781100 | 176300 | 176100 | 176300 | 176000 | 597 |
| 279 | 20240715 | 144300 | 150064602800 | 176100 | 176100 | 176200 | 176000 | 1368 |
| 280 | 20240715 | 144200 | 149823686000 | 176200 | 176100 | 176200 | 176000 | 1371 |
| 281 | 20240715 | 144100 | 149582200200 | 176000 | 176200 | 176200 | 176000 | 1312 |
| 282 | 20240715 | 144000 | 149351163700 | 176100 | 176100 | 176200 | 176100 | 419 |
| 283 | 20240715 | 143900 | 149277365800 | 176100 | 176200 | 176200 | 176100 | 308 |
| 284 | 20240715 | 143800 | 149223108000 | 176100 | 176200 | 176200 | 176000 | 1045 |
| 285 | 20240715 | 143700 | 149039087800 | 176100 | 176300 | 176300 | 176000 | 5499 |
| 286 | 20240715 | 143600 | 148070642300 | 176300 | 176300 | 176300 | 176100 | 1168 |
| 287 | 20240715 | 143500 | 147864832800 | 176200 | 176200 | 176300 | 176100 | 303 |
| 288 | 20240715 | 143400 | 147811434200 | 176100 | 176300 | 176300 | 176100 | 2384 |
| 289 | 20240715 | 143300 | 147391297700 | 176200 | 176300 | 176300 | 176200 | 792 |
| 290 | 20240715 | 143200 | 147251707700 | 176200 | 176200 | 176300 | 176200 | 501 |
| 291 | 20240715 | 143100 | 147163399600 | 176200 | 176200 | 176400 | 176100 | 1220 |
| 292 | 20240715 | 143000 | 146948439300 | 176400 | 176200 | 176400 | 176100 | 2191 |
| 293 | 20240715 | 142900 | 146562387700 | 176200 | 176200 | 176300 | 176100 | 3183 |
| 294 | 20240715 | 142800 | 146001534700 | 176200 | 176200 | 176200 | 176100 | 702 |
| 295 | 20240715 | 142700 | 145877879300 | 176200 | 176100 | 176200 | 176100 | 816 |
| 296 | 20240715 | 142600 | 145734138900 | 176100 | 176300 | 176400 | 176100 | 2633 |
| 297 | 20240715 | 142500 | 145270122900 | 176400 | 176400 | 176400 | 176300 | 391 |
| 298 | 20240715 | 142400 | 145201172000 | 176300 | 176400 | 176400 | 176300 | 986 |
| 299 | 20240715 | 142300 | 145027282200 | 176300 | 176400 | 176400 | 176300 | 313 |
| 300 | 20240715 | 142200 | 144972080300 | 176300 | 176300 | 176500 | 176200 | 409 |
| 301 | 20240715 | 142100 | 144899956800 | 176300 | 176600 | 176600 | 176300 | 2451 |
| 302 | 20240715 | 142000 | 144467530000 | 176600 | 176600 | 176600 | 176500 | 525 |
| 303 | 20240715 | 141900 | 144374822700 | 176600 | 176600 | 176700 | 176500 | 318 |
| 304 | 20240715 | 141800 | 144318667800 | 176700 | 176700 | 176800 | 176500 | 1245 |
| 305 | 20240715 | 141700 | 144098676100 | 176700 | 176700 | 176800 | 176600 | 603 |
| 306 | 20240715 | 141600 | 143992148300 | 176700 | 176700 | 176700 | 176600 | 390 |
| 307 | 20240715 | 141500 | 143923255600 | 176600 | 176700 | 176700 | 176600 | 263 |
| 308 | 20240715 | 141400 | 143876793300 | 176700 | 176800 | 176800 | 176700 | 1119 |
| 309 | 20240715 | 141300 | 143679018200 | 176800 | 176900 | 177000 | 176700 | 649 |
| 310 | 20240715 | 141200 | 143564237700 | 176900 | 176900 | 177100 | 176800 | 617 |
| 311 | 20240715 | 141100 | 143455045900 | 177000 | 176700 | 177200 | 176700 | 2130 |
| 312 | 20240715 | 141000 | 143078150400 | 176700 | 176800 | 176900 | 176700 | 872 |
| 313 | 20240715 | 140900 | 142923977800 | 176900 | 176400 | 177100 | 176400 | 5628 |
| 314 | 20240715 | 140800 | 141928993400 | 176500 | 176700 | 176700 | 176400 | 589 |
| 315 | 20240715 | 140700 | 141825011300 | 176600 | 176300 | 176700 | 176300 | 1419 |
| 316 | 20240715 | 140600 | 141574486400 | 176400 | 176600 | 176600 | 176200 | 1504 |
| 317 | 20240715 | 140500 | 141309158000 | 176500 | 176600 | 176700 | 176500 | 355 |
| 318 | 20240715 | 140400 | 141246477200 | 176500 | 176400 | 176600 | 176400 | 237 |
| 319 | 20240715 | 140300 | 141204632700 | 176700 | 176300 | 176700 | 176300 | 721 |
| 320 | 20240715 | 140200 | 141077376000 | 176500 | 176500 | 176600 | 176300 | 3851 |
| 321 | 20240715 | 140100 | 140397564400 | 176500 | 176000 | 176500 | 176000 | 3748 |
| 322 | 20240715 | 140000 | 139736999800 | 176100 | 176000 | 176100 | 176000 | 559 |
| 323 | 20240715 | 135900 | 139638600700 | 176000 | 176000 | 176100 | 176000 | 1004 |
| 324 | 20240715 | 135800 | 139461867400 | 176100 | 176100 | 176100 | 176000 | 492 |
| 325 | 20240715 | 135700 | 139375257000 | 176100 | 176000 | 176100 | 176000 | 828 |
| 326 | 20240715 | 135600 | 139229515300 | 176100 | 176100 | 176200 | 176000 | 1660 |
| 327 | 20240715 | 135500 | 138937224700 | 176100 | 176100 | 176200 | 176100 | 597 |
| 328 | 20240715 | 135400 | 138832081200 | 176100 | 176100 | 176200 | 176100 | 1155 |
| 329 | 20240715 | 135300 | 138628666500 | 176200 | 176200 | 176200 | 176100 | 1184 |
| 330 | 20240715 | 135200 | 138420144400 | 176200 | 176100 | 176200 | 176000 | 996 |
| 331 | 20240715 | 135100 | 138244778800 | 176200 | 176100 | 176200 | 176000 | 3466 |
| 332 | 20240715 | 135000 | 137634546000 | 176100 | 176100 | 176200 | 176000 | 1471 |
| 333 | 20240715 | 134900 | 137375513600 | 176100 | 176100 | 176300 | 176100 | 646 |
| 334 | 20240715 | 134800 | 137261722400 | 176200 | 176300 | 176300 | 176100 | 1445 |
| 335 | 20240715 | 134700 | 137007171000 | 176200 | 176200 | 176300 | 176100 | 602 |
| 336 | 20240715 | 134600 | 136901111100 | 176300 | 176300 | 176400 | 176100 | 4621 |
| 337 | 20240715 | 134500 | 136086692800 | 176400 | 176400 | 176400 | 176300 | 1215 |
| 338 | 20240715 | 134400 | 135872455300 | 176300 | 176300 | 176400 | 176300 | 521 |
| 339 | 20240715 | 134300 | 135780577700 | 176400 | 176400 | 176400 | 176300 | 1041 |
| 340 | 20240715 | 134200 | 135596987200 | 176400 | 176400 | 176500 | 176300 | 525 |
| 341 | 20240715 | 134100 | 135504387500 | 176400 | 176500 | 176500 | 176400 | 2196 |
| 342 | 20240715 | 134000 | 135116913000 | 176400 | 176600 | 176600 | 176400 | 917 |
| 343 | 20240715 | 133900 | 134955049100 | 176500 | 176500 | 176600 | 176400 | 603 |
| 344 | 20240715 | 133800 | 134848601300 | 176400 | 176500 | 176500 | 176400 | 1073 |
| 345 | 20240715 | 133700 | 134659289400 | 176500 | 176500 | 176600 | 176400 | 3702 |
| 346 | 20240715 | 133600 | 134005867200 | 176600 | 176600 | 176600 | 176500 | 485 |
| 347 | 20240715 | 133500 | 133920233700 | 176500 | 176600 | 176700 | 176500 | 2061 |
| 348 | 20240715 | 133400 | 133556376200 | 176600 | 176500 | 176700 | 176500 | 504 |
| 349 | 20240715 | 133300 | 133467382800 | 176600 | 176600 | 176700 | 176500 | 2014 |
| 350 | 20240715 | 133200 | 133111713500 | 176600 | 176600 | 176700 | 176600 | 342 |
| 351 | 20240715 | 133100 | 133051304900 | 176600 | 176700 | 176700 | 176600 | 433 |
| 352 | 20240715 | 133000 | 132974822100 | 176700 | 176700 | 176700 | 176600 | 244 |
| 353 | 20240715 | 132900 | 132931714800 | 176700 | 176600 | 176700 | 176500 | 691 |
| 354 | 20240715 | 132800 | 132809666800 | 176600 | 176600 | 176700 | 176500 | 844 |
| 355 | 20240715 | 132700 | 132660624600 | 176700 | 176600 | 176700 | 176600 | 231 |
| 356 | 20240715 | 132600 | 132619824700 | 176500 | 176700 | 176800 | 176500 | 1821 |
| 357 | 20240715 | 132500 | 132298180000 | 176800 | 176800 | 176800 | 176600 | 736 |
| 358 | 20240715 | 132400 | 132168146600 | 176700 | 176700 | 176800 | 176600 | 500 |
| 359 | 20240715 | 132300 | 132079755300 | 176600 | 176700 | 176800 | 176600 | 354 |
| 360 | 20240715 | 132200 | 132017206800 | 176800 | 176800 | 176800 | 176600 | 454 |
| 361 | 20240715 | 132100 | 131936981400 | 176700 | 176700 | 176800 | 176700 | 603 |
| 362 | 20240715 | 132000 | 131830422000 | 176800 | 176700 | 176800 | 176600 | 969 |
| 363 | 20240715 | 131900 | 131659237100 | 176600 | 176600 | 176700 | 176500 | 530 |
| 364 | 20240715 | 131800 | 131565663400 | 176600 | 176600 | 176700 | 176500 | 649 |
| 365 | 20240715 | 131700 | 131451066300 | 176500 | 176500 | 176600 | 176500 | 1240 |
| 366 | 20240715 | 131600 | 131232152600 | 176600 | 176600 | 176700 | 176500 | 1120 |
| 367 | 20240715 | 131500 | 131034377400 | 176700 | 176700 | 176700 | 176600 | 896 |
| 368 | 20240715 | 131400 | 130876127800 | 176700 | 176900 | 176900 | 176600 | 1640 |
| 369 | 20240715 | 131300 | 130586383000 | 176800 | 176700 | 176800 | 176600 | 1436 |
| 370 | 20240715 | 131200 | 130332676400 | 176600 | 176700 | 176800 | 176500 | 1498 |
| 371 | 20240715 | 131100 | 130068072600 | 176600 | 176800 | 176800 | 176500 | 5333 |
| 372 | 20240715 | 131000 | 129126152000 | 176700 | 176900 | 177000 | 176700 | 3426 |
| 373 | 20240715 | 130900 | 128520483200 | 176900 | 177100 | 177100 | 176900 | 1830 |
| 374 | 20240715 | 130800 | 128196639400 | 177000 | 177100 | 177100 | 177000 | 435 |
| 375 | 20240715 | 130700 | 128119625700 | 177000 | 177000 | 177200 | 177000 | 2270 |
| 376 | 20240715 | 130600 | 127717747400 | 177000 | 177200 | 177200 | 177000 | 1426 |
| 377 | 20240715 | 130500 | 127465231500 | 177200 | 177200 | 177300 | 177100 | 382 |
| 378 | 20240715 | 130400 | 127397547600 | 177200 | 177100 | 177300 | 177100 | 593 |
| 379 | 20240715 | 130300 | 127292458900 | 177200 | 177200 | 177300 | 177100 | 479 |
| 380 | 20240715 | 130200 | 127207585600 | 177200 | 177300 | 177300 | 177100 | 425 |
| 381 | 20240715 | 130100 | 127132263500 | 177300 | 177100 | 177400 | 177100 | 759 |
| 382 | 20240715 | 130000 | 126997716300 | 177200 | 177100 | 177300 | 177000 | 619 |
| 383 | 20240715 | 125900 | 126888040600 | 177000 | 177000 | 177100 | 177000 | 337 |
| 384 | 20240715 | 125800 | 126828371300 | 177100 | 176900 | 177100 | 176900 | 829 |
| 385 | 20240715 | 125700 | 126681645700 | 177000 | 177400 | 177400 | 176900 | 11363 |
| 386 | 20240715 | 125600 | 124669608300 | 177400 | 177400 | 177400 | 177300 | 649 |
| 387 | 20240715 | 125500 | 124554522600 | 177400 | 177500 | 177500 | 177300 | 1552 |
| 388 | 20240715 | 125400 | 124279200500 | 177500 | 177600 | 177600 | 177400 | 1923 |
| 389 | 20240715 | 125300 | 123937863700 | 177600 | 177600 | 177600 | 177500 | 1204 |
| 390 | 20240715 | 125200 | 123724063500 | 177500 | 177700 | 177700 | 177500 | 494 |
| 391 | 20240715 | 125100 | 123636352300 | 177700 | 177600 | 177700 | 177500 | 330 |
| 392 | 20240715 | 125000 | 123577750400 | 177500 | 177700 | 177700 | 177500 | 509 |
| 393 | 20240715 | 124900 | 123487367000 | 177700 | 177500 | 177700 | 177500 | 619 |
| 394 | 20240715 | 124800 | 123377434400 | 177600 | 177500 | 177700 | 177500 | 565 |
| 395 | 20240715 | 124700 | 123277094100 | 177600 | 177600 | 177700 | 177500 | 977 |
| 396 | 20240715 | 124600 | 123103597400 | 177600 | 177600 | 177700 | 177500 | 355 |
| 397 | 20240715 | 124500 | 123040549100 | 177700 | 177700 | 177700 | 177500 | 532 |
| 398 | 20240715 | 124400 | 122946059500 | 177700 | 177500 | 177700 | 177500 | 932 |
| 399 | 20240715 | 124300 | 122780524500 | 177600 | 177500 | 177600 | 177500 | 401 |
| 400 | 20240715 | 124200 | 122709316200 | 177500 | 177500 | 177600 | 177500 | 685 |
| 401 | 20240715 | 124100 | 122587712200 | 177500 | 177500 | 177600 | 177500 | 360 |
| 402 | 20240715 | 124000 | 122523791600 | 177600 | 177600 | 177600 | 177500 | 1183 |
| 403 | 20240715 | 123900 | 122313713900 | 177600 | 177700 | 177800 | 177600 | 1018 |
| 404 | 20240715 | 123800 | 122132827700 | 177600 | 177600 | 177700 | 177600 | 432 |
| 405 | 20240715 | 123700 | 122056072100 | 177600 | 177600 | 177700 | 177600 | 440 |
| 406 | 20240715 | 123600 | 121977890900 | 177600 | 177600 | 177700 | 177600 | 545 |
| 407 | 20240715 | 123500 | 121881055500 | 177700 | 177700 | 177700 | 177600 | 351 |
| 408 | 20240715 | 123400 | 121818698800 | 177700 | 177600 | 177700 | 177600 | 169 |
| 409 | 20240715 | 123300 | 121788676800 | 177700 | 177600 | 177700 | 177600 | 234 |
| 410 | 20240715 | 123200 | 121747100400 | 177700 | 177600 | 177800 | 177600 | 1012 |
| 411 | 20240715 | 123100 | 121567330400 | 177700 | 177700 | 177700 | 177600 | 702 |
| 412 | 20240715 | 123000 | 121442587800 | 177600 | 177600 | 177700 | 177600 | 394 |
| 413 | 20240715 | 122900 | 121372584800 | 177700 | 177800 | 177800 | 177600 | 1783 |
| 414 | 20240715 | 122800 | 121055756600 | 177800 | 177800 | 177800 | 177700 | 716 |
| 415 | 20240715 | 122700 | 120928501600 | 177700 | 177600 | 177800 | 177600 | 1625 |
| 416 | 20240715 | 122600 | 120639722800 | 177700 | 177600 | 177700 | 177600 | 1404 |
| 417 | 20240715 | 122500 | 120390299300 | 177600 | 177400 | 177600 | 177400 | 558 |
| 418 | 20240715 | 122400 | 120291255800 | 177500 | 177400 | 177600 | 177400 | 986 |
| 419 | 20240715 | 122300 | 120116241700 | 177500 | 177700 | 177700 | 177400 | 909 |
| 420 | 20240715 | 122200 | 119954858300 | 177700 | 177600 | 177700 | 177600 | 622 |
| 421 | 20240715 | 122100 | 119844381200 | 177600 | 177500 | 177700 | 177400 | 931 |
| 422 | 20240715 | 122000 | 119679074100 | 177400 | 177600 | 177600 | 177400 | 1074 |
| 423 | 20240715 | 121900 | 119488453000 | 177600 | 177700 | 177700 | 177500 | 426 |
| 424 | 20240715 | 121800 | 119412793700 | 177600 | 177500 | 177700 | 177500 | 329 |
| 425 | 20240715 | 121700 | 119354362900 | 177600 | 177700 | 177700 | 177500 | 417 |
| 426 | 20240715 | 121600 | 119280308200 | 177600 | 177600 | 177700 | 177400 | 1636 |
| 427 | 20240715 | 121500 | 118989883900 | 177600 | 177600 | 177700 | 177500 | 475 |
| 428 | 20240715 | 121400 | 118905521000 | 177600 | 177500 | 177700 | 177400 | 742 |
| 429 | 20240715 | 121300 | 118773763300 | 177500 | 177500 | 177500 | 177400 | 340 |
| 430 | 20240715 | 121200 | 118713420400 | 177400 | 177400 | 177500 | 177400 | 471 |
| 431 | 20240715 | 121100 | 118629854200 | 177500 | 177500 | 177500 | 177300 | 1284 |
| 432 | 20240715 | 121000 | 118402055400 | 177500 | 177300 | 177500 | 177300 | 1556 |
| 433 | 20240715 | 120900 | 118126032300 | 177400 | 177300 | 177400 | 177200 | 662 |
| 434 | 20240715 | 120800 | 118008641900 | 177200 | 177200 | 177400 | 177200 | 1531 |
| 435 | 20240715 | 120700 | 117737234100 | 177200 | 177200 | 177300 | 177200 | 506 |
| 436 | 20240715 | 120600 | 117647558200 | 177200 | 177200 | 177300 | 177100 | 432 |
| 437 | 20240715 | 120500 | 117571005200 | 177100 | 177200 | 177200 | 177100 | 478 |
| 438 | 20240715 | 120400 | 117486312200 | 177100 | 177200 | 177200 | 177000 | 1063 |
| 439 | 20240715 | 120300 | 117298056200 | 177200 | 177200 | 177200 | 177100 | 1064 |
| 440 | 20240715 | 120200 | 117109585400 | 177200 | 177200 | 177300 | 177100 | 1558 |
| 441 | 20240715 | 120100 | 116833517600 | 177100 | 177300 | 177300 | 177100 | 3608 |
| 442 | 20240715 | 120000 | 116194359500 | 177300 | 177400 | 177400 | 177200 | 2318 |
| 443 | 20240715 | 115900 | 115783402000 | 177300 | 177400 | 177400 | 177300 | 1706 |
| 444 | 20240715 | 115800 | 115480854900 | 177400 | 177500 | 177600 | 177300 | 3244 |
| 445 | 20240715 | 115700 | 114905180500 | 177600 | 177600 | 177700 | 177500 | 1546 |
| 446 | 20240715 | 115600 | 114630732800 | 177600 | 177600 | 177700 | 177500 | 893 |
| 447 | 20240715 | 115500 | 114472135000 | 177600 | 177600 | 177700 | 177500 | 1696 |
| 448 | 20240715 | 115400 | 114170916800 | 177700 | 177700 | 177700 | 177600 | 773 |
| 449 | 20240715 | 115300 | 114033565000 | 177600 | 177800 | 177800 | 177600 | 1199 |
| 450 | 20240715 | 115200 | 113820493400 | 177700 | 177800 | 177800 | 177700 | 1018 |
| 451 | 20240715 | 115100 | 113639556000 | 177700 | 177800 | 177900 | 177700 | 1645 |
| 452 | 20240715 | 115000 | 113347087600 | 177900 | 178000 | 178000 | 177800 | 925 |
| 453 | 20240715 | 114900 | 113182530700 | 178000 | 178000 | 178000 | 177900 | 318 |
| 454 | 20240715 | 114800 | 113125935700 | 177900 | 178000 | 178100 | 177900 | 434 |
| 455 | 20240715 | 114700 | 113048680300 | 178100 | 178000 | 178100 | 177900 | 555 |
| 456 | 20240715 | 114600 | 112949877700 | 177900 | 177900 | 178000 | 177900 | 306 |
| 457 | 20240715 | 114500 | 112895415900 | 178000 | 178000 | 178000 | 177800 | 961 |
| 458 | 20240715 | 114400 | 112724391900 | 177800 | 177900 | 178000 | 177800 | 473 |
| 459 | 20240715 | 114300 | 112640234700 | 177900 | 177900 | 177900 | 177800 | 347 |
| 460 | 20240715 | 114200 | 112578509000 | 177900 | 177900 | 177900 | 177800 | 598 |
| 461 | 20240715 | 114100 | 112472134500 | 177800 | 177800 | 177900 | 177800 | 424 |
| 462 | 20240715 | 114000 | 112396725600 | 177900 | 178000 | 178000 | 177800 | 403 |
| 463 | 20240715 | 113900 | 112325040300 | 177900 | 177900 | 178100 | 177900 | 435 |
| 464 | 20240715 | 113800 | 112247617400 | 178000 | 177900 | 178000 | 177800 | 1282 |
| 465 | 20240715 | 113700 | 112019444800 | 177900 | 177700 | 178000 | 177700 | 1688 |
| 466 | 20240715 | 113600 | 111719287300 | 177700 | 177800 | 177800 | 177700 | 518 |
| 467 | 20240715 | 113500 | 111627211500 | 177800 | 177800 | 177800 | 177700 | 262 |
| 468 | 20240715 | 113400 | 111580635600 | 177800 | 177800 | 177800 | 177600 | 1000 |
| 469 | 20240715 | 113300 | 111402922300 | 177800 | 177600 | 177800 | 177600 | 835 |
| 470 | 20240715 | 113200 | 111254531500 | 177700 | 177700 | 177700 | 177600 | 425 |
| 471 | 20240715 | 113100 | 111179026700 | 177700 | 177700 | 177700 | 177600 | 464 |
| 472 | 20240715 | 113000 | 111096597400 | 177700 | 177700 | 177700 | 177600 | 655 |
| 473 | 20240715 | 112900 | 110980244400 | 177600 | 177700 | 177700 | 177600 | 962 |
| 474 | 20240715 | 112800 | 110809357200 | 177600 | 177900 | 177900 | 177600 | 1903 |
| 475 | 20240715 | 112700 | 110471075000 | 177900 | 177700 | 177900 | 177600 | 1326 |
| 476 | 20240715 | 112600 | 110235298900 | 177700 | 177800 | 177800 | 177600 | 977 |
| 477 | 20240715 | 112500 | 110061697900 | 177700 | 177900 | 177900 | 177700 | 485 |
| 478 | 20240715 | 112400 | 109975489500 | 177900 | 177800 | 178000 | 177700 | 1554 |
| 479 | 20240715 | 112300 | 109699170200 | 177800 | 177800 | 178000 | 177600 | 3995 |
| 480 | 20240715 | 112200 | 108988520200 | 177700 | 177700 | 177800 | 177600 | 381 |
| 481 | 20240715 | 112100 | 108920810200 | 177600 | 177700 | 177800 | 177600 | 1168 |
| 482 | 20240715 | 112000 | 108713329500 | 177700 | 177500 | 177700 | 177500 | 543 |
| 483 | 20240715 | 111900 | 108616854900 | 177500 | 177600 | 177700 | 177500 | 728 |
| 484 | 20240715 | 111800 | 108487575100 | 177600 | 177600 | 177700 | 177500 | 741 |
| 485 | 20240715 | 111700 | 108356003800 | 177500 | 177600 | 177700 | 177500 | 1182 |
| 486 | 20240715 | 111600 | 108146087400 | 177600 | 177700 | 177800 | 177500 | 4088 |
| 487 | 20240715 | 111500 | 107420038500 | 177700 | 177800 | 178000 | 177700 | 1896 |
| 488 | 20240715 | 111400 | 107083000700 | 177900 | 178000 | 178000 | 177700 | 1114 |
| 489 | 20240715 | 111300 | 106884887300 | 177900 | 177900 | 178000 | 177800 | 418 |
| 490 | 20240715 | 111200 | 106810519900 | 177800 | 177800 | 177900 | 177700 | 1023 |
| 491 | 20240715 | 111100 | 106628633900 | 177800 | 178000 | 178000 | 177800 | 1642 |
| 492 | 20240715 | 111000 | 106336514200 | 178000 | 178300 | 178300 | 177900 | 1966 |
| 493 | 20240715 | 110900 | 105986417000 | 178300 | 178100 | 178300 | 178100 | 716 |
| 494 | 20240715 | 110800 | 105858839400 | 178200 | 178000 | 178200 | 178000 | 1887 |
| 495 | 20240715 | 110700 | 105522904700 | 178100 | 178100 | 178200 | 178000 | 1320 |
| 496 | 20240715 | 110600 | 105287855700 | 178100 | 178400 | 178400 | 178100 | 1519 |
| 497 | 20240715 | 110500 | 105017085500 | 178400 | 178400 | 178400 | 178300 | 504 |
| 498 | 20240715 | 110400 | 104927190000 | 178400 | 178800 | 178800 | 178300 | 1423 |
| 499 | 20240715 | 110300 | 104673218100 | 178700 | 178700 | 179000 | 178700 | 2787 |
| 500 | 20240715 | 110200 | 104174835400 | 178800 | 178900 | 179100 | 178600 | 5553 |
| 501 | 20240715 | 110100 | 103181318100 | 178900 | 178700 | 179000 | 178600 | 3971 |
| 502 | 20240715 | 110000 | 102471084000 | 178700 | 178800 | 178800 | 178600 | 734 |
| 503 | 20240715 | 105900 | 102339904200 | 178800 | 178300 | 178900 | 178300 | 7326 |
| 504 | 20240715 | 105800 | 101030858000 | 178400 | 178400 | 178400 | 178300 | 770 |
| 505 | 20240715 | 105700 | 100893501100 | 178400 | 178300 | 178400 | 178200 | 694 |
| 506 | 20240715 | 105600 | 100769745100 | 178300 | 178300 | 178300 | 178200 | 597 |
| 507 | 20240715 | 105500 | 100663326900 | 178200 | 178200 | 178300 | 178200 | 926 |
| 508 | 20240715 | 105400 | 100498293800 | 178300 | 178100 | 178300 | 178000 | 962 |
| 509 | 20240715 | 105300 | 100326949300 | 178100 | 178200 | 178300 | 178100 | 676 |
| 510 | 20240715 | 105200 | 100206528600 | 178200 | 178200 | 178300 | 178100 | 364 |
| 511 | 20240715 | 105100 | 100141651800 | 178300 | 178200 | 178300 | 178100 | 760 |
| 512 | 20240715 | 105000 | 100006227100 | 178300 | 178400 | 178400 | 178200 | 536 |
| 513 | 20240715 | 104900 | 99910657300 | 178300 | 177900 | 178400 | 177900 | 1862 |
| 514 | 20240715 | 104800 | 99579106600 | 177900 | 178100 | 178100 | 177900 | 918 |
| 515 | 20240715 | 104700 | 99415721300 | 178100 | 178100 | 178100 | 177900 | 2178 |
| 516 | 20240715 | 104600 | 99028012300 | 178100 | 178400 | 178400 | 178000 | 1320 |
| 517 | 20240715 | 104500 | 98792742900 | 178300 | 178500 | 178500 | 178300 | 896 |
| 518 | 20240715 | 104400 | 98632920300 | 178400 | 178500 | 178500 | 178400 | 586 |
| 519 | 20240715 | 104300 | 98528338100 | 178400 | 178500 | 178600 | 178400 | 1479 |
| 520 | 20240715 | 104200 | 98264343300 | 178500 | 178400 | 178500 | 178400 | 619 |
| 521 | 20240715 | 104100 | 98153879600 | 178400 | 178400 | 178500 | 178300 | 995 |
| 522 | 20240715 | 104000 | 97976405400 | 178300 | 178100 | 178400 | 178100 | 653 |
| 523 | 20240715 | 103900 | 97860006700 | 178100 | 178100 | 178200 | 178000 | 2678 |
| 524 | 20240715 | 103800 | 97383185400 | 178100 | 178300 | 178300 | 178100 | 813 |
| 525 | 20240715 | 103700 | 97238352100 | 178200 | 178100 | 178300 | 178000 | 1294 |
| 526 | 20240715 | 103600 | 97007859500 | 178000 | 178200 | 178200 | 178000 | 893 |
| 527 | 20240715 | 103500 | 96848807200 | 178100 | 178000 | 178200 | 177900 | 560 |
| 528 | 20240715 | 103400 | 96749050300 | 178000 | 177700 | 178200 | 177600 | 2607 |
| 529 | 20240715 | 103300 | 96285360500 | 177600 | 178100 | 178400 | 177600 | 7648 |
| 530 | 20240715 | 103200 | 94925115800 | 178000 | 178400 | 178400 | 178000 | 3003 |
| 531 | 20240715 | 103100 | 94389798000 | 178400 | 178400 | 178500 | 178300 | 586 |
| 532 | 20240715 | 103000 | 94285257600 | 178400 | 178500 | 178500 | 178300 | 919 |
| 533 | 20240715 | 102900 | 94121265800 | 178400 | 178500 | 178600 | 178400 | 654 |
| 534 | 20240715 | 102800 | 94004512700 | 178500 | 178900 | 179000 | 178500 | 2662 |
| 535 | 20240715 | 102700 | 93528858300 | 178900 | 178800 | 179000 | 178800 | 1462 |
| 536 | 20240715 | 102600 | 93267320700 | 178900 | 178600 | 178900 | 178500 | 2902 |
| 537 | 20240715 | 102500 | 92748632400 | 178500 | 178400 | 178600 | 178200 | 1796 |
| 538 | 20240715 | 102400 | 92428165200 | 178300 | 178200 | 178400 | 178200 | 303 |
| 539 | 20240715 | 102300 | 92374138900 | 178300 | 178200 | 178400 | 178200 | 448 |
| 540 | 20240715 | 102200 | 92294266600 | 178300 | 178500 | 178500 | 178200 | 1160 |
| 541 | 20240715 | 102100 | 92087403200 | 178500 | 178600 | 178700 | 178400 | 1298 |
| 542 | 20240715 | 102000 | 91855625800 | 178600 | 178500 | 178800 | 178200 | 12319 |
| 543 | 20240715 | 101900 | 89655424700 | 178400 | 178000 | 178500 | 177900 | 5864 |
| 544 | 20240715 | 101800 | 88610021300 | 178000 | 178000 | 178000 | 177900 | 651 |
| 545 | 20240715 | 101700 | 88494180700 | 178000 | 178000 | 178000 | 177900 | 443 |
| 546 | 20240715 | 101600 | 88415337700 | 178000 | 177800 | 178200 | 177800 | 2254 |
| 547 | 20240715 | 101500 | 88014122000 | 177900 | 178500 | 178500 | 177800 | 2991 |
| 548 | 20240715 | 101400 | 87481220300 | 178500 | 178500 | 178600 | 178400 | 2097 |
| 549 | 20240715 | 101300 | 87106808100 | 178500 | 178300 | 178500 | 178300 | 962 |
| 550 | 20240715 | 101200 | 86935196600 | 178300 | 177900 | 178400 | 177800 | 5115 |
| 551 | 20240715 | 101100 | 86024185000 | 177900 | 177800 | 177900 | 177800 | 546 |
| 552 | 20240715 | 101000 | 85927070800 | 177700 | 177700 | 177900 | 177700 | 1112 |
| 553 | 20240715 | 100900 | 85729349100 | 177800 | 177700 | 177900 | 177700 | 1347 |
| 554 | 20240715 | 100800 | 85489870800 | 177800 | 177900 | 178000 | 177700 | 2118 |
| 555 | 20240715 | 100700 | 85113209900 | 178000 | 178200 | 178200 | 177900 | 3436 |
| 556 | 20240715 | 100600 | 84501527900 | 178200 | 178200 | 178200 | 178100 | 931 |
| 557 | 20240715 | 100500 | 84335635100 | 178200 | 178000 | 178200 | 177900 | 2002 |
| 558 | 20240715 | 100400 | 83979256900 | 178000 | 177800 | 178000 | 177800 | 1344 |
| 559 | 20240715 | 100300 | 83740156000 | 177900 | 177700 | 177900 | 177700 | 542 |
| 560 | 20240715 | 100200 | 83643785200 | 177800 | 177800 | 177800 | 177600 | 1097 |
| 561 | 20240715 | 100100 | 83448794100 | 177800 | 177700 | 177800 | 177600 | 2246 |
| 562 | 20240715 | 100000 | 83049734400 | 177700 | 177900 | 177900 | 177500 | 3458 |
| 563 | 20240715 | 095900 | 82435345600 | 177900 | 178000 | 178000 | 177800 | 1709 |
| 564 | 20240715 | 095800 | 82131394700 | 178000 | 177900 | 178000 | 177800 | 2061 |
| 565 | 20240715 | 095700 | 81764745900 | 177800 | 178200 | 178200 | 177800 | 3741 |
| 566 | 20240715 | 095600 | 81098758300 | 178100 | 178400 | 178400 | 178100 | 2382 |
| 567 | 20240715 | 095500 | 80674267600 | 178400 | 178500 | 178600 | 178300 | 1479 |
| 568 | 20240715 | 095400 | 80410333000 | 178600 | 178600 | 178600 | 178500 | 829 |
| 569 | 20240715 | 095300 | 80262308100 | 178500 | 178500 | 178600 | 178500 | 782 |
| 570 | 20240715 | 095200 | 80122692700 | 178600 | 178600 | 178700 | 178400 | 1018 |
| 571 | 20240715 | 095100 | 79940929200 | 178600 | 178800 | 178800 | 178500 | 1459 |
| 572 | 20240715 | 095000 | 79680273900 | 178800 | 178700 | 178800 | 178400 | 2127 |
| 573 | 20240715 | 094900 | 79300380500 | 178800 | 178200 | 178800 | 178100 | 2661 |
| 574 | 20240715 | 094800 | 78825559900 | 178300 | 179100 | 179100 | 178100 | 9343 |
| 575 | 20240715 | 094700 | 77159084100 | 179000 | 179200 | 179200 | 178800 | 2380 |
| 576 | 20240715 | 094600 | 76732977300 | 179200 | 179000 | 179200 | 178900 | 1768 |
| 577 | 20240715 | 094500 | 76416246800 | 179000 | 179100 | 179200 | 178900 | 4803 |
| 578 | 20240715 | 094400 | 75555896500 | 179100 | 179200 | 179200 | 178700 | 3843 |
| 579 | 20240715 | 094300 | 74868075000 | 179200 | 179000 | 179200 | 179000 | 1306 |
| 580 | 20240715 | 094200 | 74634125800 | 179000 | 179100 | 179200 | 179000 | 1550 |
| 581 | 20240715 | 094100 | 74356471600 | 179200 | 179100 | 179200 | 178900 | 3678 |
| 582 | 20240715 | 094000 | 73697935300 | 179200 | 179800 | 179800 | 179000 | 9059 |
| 583 | 20240715 | 093900 | 72072271500 | 179800 | 179800 | 180200 | 179600 | 34094 |
| 584 | 20240715 | 093800 | 65936888100 | 179700 | 179700 | 179800 | 179600 | 2763 |
| 585 | 20240715 | 093700 | 65440238400 | 179600 | 179700 | 179700 | 179600 | 6104 |
| 586 | 20240715 | 093600 | 64343476600 | 179600 | 179600 | 179700 | 179500 | 5435 |
| 587 | 20240715 | 093500 | 63367358500 | 179700 | 179400 | 179700 | 179300 | 11307 |
| 588 | 20240715 | 093400 | 61337585800 | 179300 | 178400 | 179400 | 178400 | 9785 |
| 589 | 20240715 | 093300 | 59586717700 | 178400 | 178400 | 178500 | 178300 | 2029 |
| 590 | 20240715 | 093200 | 59224715000 | 178500 | 178500 | 178500 | 178300 | 1273 |
| 591 | 20240715 | 093100 | 58997584600 | 178500 | 178700 | 178700 | 178200 | 3163 |
| 592 | 20240715 | 093000 | 58433304400 | 178700 | 178900 | 179200 | 178600 | 5408 |
| 593 | 20240715 | 092900 | 57465747100 | 179000 | 179200 | 179300 | 178800 | 5559 |
| 594 | 20240715 | 092800 | 56470286200 | 179200 | 178800 | 179400 | 178600 | 11006 |
| 595 | 20240715 | 092700 | 54499462100 | 178700 | 177800 | 178900 | 177800 | 13551 |
| 596 | 20240715 | 092600 | 52082455100 | 177800 | 177900 | 177900 | 177800 | 1042 |
| 597 | 20240715 | 092500 | 51897122600 | 177800 | 177800 | 177900 | 177700 | 2110 |
| 598 | 20240715 | 092400 | 51521934300 | 177800 | 177800 | 177900 | 177600 | 2706 |
| 599 | 20240715 | 092300 | 51040988200 | 177800 | 178000 | 178000 | 177800 | 2001 |
| 600 | 20240715 | 092200 | 50685007000 | 177900 | 177900 | 178000 | 177700 | 1510 |
| 601 | 20240715 | 092100 | 50416401600 | 177800 | 177700 | 177900 | 177700 | 1244 |
| 602 | 20240715 | 092000 | 50195210400 | 177700 | 177500 | 177800 | 177400 | 2733 |
| 603 | 20240715 | 091900 | 49709784400 | 177600 | 177800 | 177800 | 177400 | 3377 |
| 604 | 20240715 | 091800 | 49109984300 | 177700 | 177700 | 177800 | 177200 | 4827 |
| 605 | 20240715 | 091700 | 48253330600 | 177700 | 177800 | 177900 | 177600 | 5483 |
| 606 | 20240715 | 091600 | 47278524700 | 177900 | 177600 | 178000 | 177500 | 4374 |
| 607 | 20240715 | 091500 | 46501195000 | 177600 | 177700 | 177900 | 177000 | 8055 |
| 608 | 20240715 | 091400 | 45071839300 | 177600 | 177100 | 177600 | 177000 | 3957 |
| 609 | 20240715 | 091300 | 44370077600 | 177100 | 177200 | 177400 | 177000 | 5248 |
| 610 | 20240715 | 091200 | 43440318100 | 177200 | 177100 | 177200 | 176500 | 13178 |
| 611 | 20240715 | 091100 | 41108851700 | 177200 | 177500 | 177500 | 177100 | 5902 |
| 612 | 20240715 | 091000 | 40062535300 | 177500 | 177800 | 177900 | 177400 | 8634 |
| 613 | 20240715 | 090900 | 38529044700 | 177800 | 178000 | 178500 | 177800 | 8932 |
| 614 | 20240715 | 090800 | 36938244400 | 178000 | 178300 | 178600 | 178000 | 8535 |
| 615 | 20240715 | 090700 | 35416150500 | 178300 | 179400 | 179500 | 178000 | 16619 |
| 616 | 20240715 | 090600 | 32450272000 | 179400 | 179700 | 179800 | 179400 | 6585 |
| 617 | 20240715 | 090500 | 31267199600 | 179800 | 180300 | 180400 | 179700 | 12293 |
| 618 | 20240715 | 090400 | 29053095900 | 180300 | 179800 | 180500 | 179700 | 24314 |
| 619 | 20240715 | 090300 | 24670766100 | 179800 | 179000 | 180000 | 178700 | 16742 |
| 620 | 20240715 | 090200 | 21668355400 | 179000 | 179500 | 179700 | 178800 | 14654 |
| 621 | 20240715 | 090100 | 19041430000 | 179500 | 179900 | 180500 | 179400 | 41474 |
| 622 | 20240715 | 090000 | 11569848300 | 179900 | 178200 | 180200 | 178100 | 64526 |