35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 190600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 13926 |
| 3 | 20240704 | 190500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 4 | 20240704 | 190400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 5 | 20240704 | 190300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 6 | 20240704 | 190200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 7 | 20240704 | 190100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 8 | 20240704 | 190000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 9 | 20240704 | 185900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 10 | 20240704 | 185800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 11 | 20240704 | 185700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 12 | 20240704 | 185600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 13 | 20240704 | 185500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 14 | 20240704 | 185400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 15 | 20240704 | 185300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 16 | 20240704 | 185200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 17 | 20240704 | 185100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 18 | 20240704 | 185000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 19 | 20240704 | 184900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 20 | 20240704 | 184800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 21 | 20240704 | 184700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 22 | 20240704 | 184600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 23 | 20240704 | 184500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 24 | 20240704 | 184400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 25 | 20240704 | 184300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 26 | 20240704 | 184200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 27 | 20240704 | 184100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 28 | 20240704 | 184000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 29 | 20240704 | 183900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 30 | 20240704 | 183800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 31 | 20240704 | 183700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 32 | 20240704 | 183600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 13926 |
| 33 | 20240704 | 183500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 34 | 20240704 | 183400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 35 | 20240704 | 183300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 36 | 20240704 | 183200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 37 | 20240704 | 183100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 38 | 20240704 | 183000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 39 | 20240704 | 182900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 40 | 20240704 | 182800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 41 | 20240704 | 182700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 42 | 20240704 | 182600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 43 | 20240704 | 182500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 44 | 20240704 | 182400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 45 | 20240704 | 182300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 46 | 20240704 | 182200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 47 | 20240704 | 182100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 48 | 20240704 | 182000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 49 | 20240704 | 181900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 50 | 20240704 | 181800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 51 | 20240704 | 181700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 52 | 20240704 | 181600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 53 | 20240704 | 181500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 54 | 20240704 | 181400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 55 | 20240704 | 181300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 56 | 20240704 | 181200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 57 | 20240704 | 181100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 58 | 20240704 | 181000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 59 | 20240704 | 180900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 60 | 20240704 | 180800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 61 | 20240704 | 180700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 62 | 20240704 | 180600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 13926 |
| 63 | 20240704 | 180500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 64 | 20240704 | 180400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 65 | 20240704 | 180300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 66 | 20240704 | 180200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 67 | 20240704 | 180100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 68 | 20240704 | 180000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 69 | 20240704 | 175900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 70 | 20240704 | 175800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 71 | 20240704 | 175700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 72 | 20240704 | 175600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 73 | 20240704 | 175500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 74 | 20240704 | 175400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 75 | 20240704 | 175300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 76 | 20240704 | 175200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 77 | 20240704 | 175100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 78 | 20240704 | 175000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 79 | 20240704 | 174900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 80 | 20240704 | 174800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 81 | 20240704 | 174700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 82 | 20240704 | 174600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 83 | 20240704 | 174500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 84 | 20240704 | 174400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 85 | 20240704 | 174300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 86 | 20240704 | 174200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 87 | 20240704 | 174100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 88 | 20240704 | 174000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 89 | 20240704 | 173900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 90 | 20240704 | 173800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 91 | 20240704 | 173700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 92 | 20240704 | 173600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 13926 |
| 93 | 20240704 | 173500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 94 | 20240704 | 173400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 95 | 20240704 | 173300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 96 | 20240704 | 173200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 97 | 20240704 | 173100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 98 | 20240704 | 173000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 99 | 20240704 | 172900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 100 | 20240704 | 172800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 101 | 20240704 | 172700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 102 | 20240704 | 172600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 103 | 20240704 | 172500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 104 | 20240704 | 172400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 105 | 20240704 | 172300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 106 | 20240704 | 172200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 107 | 20240704 | 172100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 108 | 20240704 | 172000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 109 | 20240704 | 171900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 110 | 20240704 | 171800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 111 | 20240704 | 171700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 112 | 20240704 | 171600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 113 | 20240704 | 171500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 114 | 20240704 | 171400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 115 | 20240704 | 171300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 116 | 20240704 | 171200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 117 | 20240704 | 171100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 118 | 20240704 | 171000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 119 | 20240704 | 170900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 120 | 20240704 | 170800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 121 | 20240704 | 170700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 122 | 20240704 | 170600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 13926 |
| 123 | 20240704 | 170500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 124 | 20240704 | 170400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 125 | 20240704 | 170300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 126 | 20240704 | 170200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 127 | 20240704 | 170100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 128 | 20240704 | 170000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 129 | 20240704 | 165900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 130 | 20240704 | 165800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 131 | 20240704 | 165700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 132 | 20240704 | 165600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 133 | 20240704 | 165500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 134 | 20240704 | 165400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 135 | 20240704 | 165300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 136 | 20240704 | 165200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 137 | 20240704 | 165100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 138 | 20240704 | 165000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 139 | 20240704 | 164900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 140 | 20240704 | 164800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 141 | 20240704 | 164700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 142 | 20240704 | 164600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 143 | 20240704 | 164500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 144 | 20240704 | 164400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 145 | 20240704 | 164300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 146 | 20240704 | 164200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 147 | 20240704 | 164100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 148 | 20240704 | 164000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 149 | 20240704 | 163900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 150 | 20240704 | 163800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 151 | 20240704 | 163700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 152 | 20240704 | 163600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 13926 |
| 153 | 20240704 | 163500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 154 | 20240704 | 163400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 155 | 20240704 | 163300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 156 | 20240704 | 163200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 157 | 20240704 | 163100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 158 | 20240704 | 163000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 159 | 20240704 | 162900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 160 | 20240704 | 162800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 161 | 20240704 | 162700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 162 | 20240704 | 162600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 163 | 20240704 | 162500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 164 | 20240704 | 162400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 165 | 20240704 | 162300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 166 | 20240704 | 162200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 167 | 20240704 | 162100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 168 | 20240704 | 162000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 169 | 20240704 | 161900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 170 | 20240704 | 161800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 171 | 20240704 | 161700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 172 | 20240704 | 161600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 173 | 20240704 | 161500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 174 | 20240704 | 161400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 175 | 20240704 | 161300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 176 | 20240704 | 161200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 177 | 20240704 | 161100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 178 | 20240704 | 161000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 179 | 20240704 | 160900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 180 | 20240704 | 160800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 181 | 20240704 | 160700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 182 | 20240704 | 160600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 13926 |
| 183 | 20240704 | 160500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 184 | 20240704 | 160400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 185 | 20240704 | 160300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 186 | 20240704 | 160200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 187 | 20240704 | 160100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 188 | 20240704 | 160000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 189 | 20240704 | 155900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 190 | 20240704 | 155800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 191 | 20240704 | 155700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 192 | 20240704 | 155600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 193 | 20240704 | 155500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 194 | 20240704 | 155400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 195 | 20240704 | 155300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 196 | 20240704 | 155200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 197 | 20240704 | 155100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 198 | 20240704 | 155000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 199 | 20240704 | 154900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 200 | 20240704 | 154800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 201 | 20240704 | 154700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 202 | 20240704 | 154600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 203 | 20240704 | 154500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 204 | 20240704 | 154400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 205 | 20240704 | 154300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 206 | 20240704 | 154200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 207 | 20240704 | 154100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 208 | 20240704 | 154000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 209 | 20240704 | 153900 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 210 | 20240704 | 153800 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 211 | 20240704 | 153700 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 212 | 20240704 | 153600 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 13926 |
| 213 | 20240704 | 153500 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 214 | 20240704 | 153400 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 215 | 20240704 | 153300 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 216 | 20240704 | 153200 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 217 | 20240704 | 153100 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 0 |
| 218 | 20240704 | 153000 | 32007729600 | 157800 | 157800 | 157800 | 157800 | 13926 |
| 219 | 20240704 | 152900 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 220 | 20240704 | 152800 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 221 | 20240704 | 152700 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 222 | 20240704 | 152600 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 223 | 20240704 | 152500 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 224 | 20240704 | 152400 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 225 | 20240704 | 152300 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 226 | 20240704 | 152200 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 227 | 20240704 | 152100 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 228 | 20240704 | 152000 | 29810206800 | 157500 | 157500 | 157500 | 157500 | 0 |
| 229 | 20240704 | 151900 | 29810206800 | 157500 | 157300 | 157500 | 157200 | 702 |
| 230 | 20240704 | 151800 | 29699731700 | 157300 | 157500 | 157500 | 157300 | 1907 |
| 231 | 20240704 | 151700 | 29399549000 | 157500 | 157400 | 157500 | 157300 | 1868 |
| 232 | 20240704 | 151600 | 29105496300 | 157400 | 157300 | 157400 | 157300 | 205 |
| 233 | 20240704 | 151500 | 29073235300 | 157300 | 157300 | 157400 | 157300 | 191 |
| 234 | 20240704 | 151400 | 29043177800 | 157300 | 157400 | 157400 | 157300 | 441 |
| 235 | 20240704 | 151300 | 28973769200 | 157400 | 157200 | 157400 | 157200 | 527 |
| 236 | 20240704 | 151200 | 28890869200 | 157300 | 157300 | 157300 | 157200 | 170 |
| 237 | 20240704 | 151100 | 28864132900 | 157200 | 157300 | 157300 | 157200 | 188 |
| 238 | 20240704 | 151000 | 28834567600 | 157300 | 157200 | 157300 | 157100 | 214 |
| 239 | 20240704 | 150900 | 28800930100 | 157100 | 157100 | 157200 | 157100 | 198 |
| 240 | 20240704 | 150800 | 28769815500 | 157200 | 157300 | 157300 | 157100 | 226 |
| 241 | 20240704 | 150700 | 28734286400 | 157200 | 157200 | 157300 | 157200 | 316 |
| 242 | 20240704 | 150600 | 28684601900 | 157200 | 157300 | 157300 | 157100 | 991 |
| 243 | 20240704 | 150500 | 28528827200 | 157200 | 157200 | 157300 | 157200 | 227 |
| 244 | 20240704 | 150400 | 28493129200 | 157200 | 157300 | 157300 | 157200 | 115 |
| 245 | 20240704 | 150300 | 28475044800 | 157300 | 157200 | 157300 | 157200 | 95 |
| 246 | 20240704 | 150200 | 28460104400 | 157200 | 157200 | 157300 | 157200 | 214 |
| 247 | 20240704 | 150100 | 28426458300 | 157300 | 157400 | 157400 | 157100 | 332 |
| 248 | 20240704 | 150000 | 28374260500 | 157400 | 157400 | 157400 | 157100 | 667 |
| 249 | 20240704 | 145900 | 28269372100 | 157300 | 157300 | 157400 | 157200 | 294 |
| 250 | 20240704 | 145800 | 28223113700 | 157300 | 157200 | 157300 | 157200 | 218 |
| 251 | 20240704 | 145700 | 28188828200 | 157300 | 157300 | 157400 | 157200 | 334 |
| 252 | 20240704 | 145600 | 28136291600 | 157400 | 157300 | 157400 | 157200 | 359 |
| 253 | 20240704 | 145500 | 28079823300 | 157300 | 157000 | 157300 | 157000 | 225 |
| 254 | 20240704 | 145400 | 28044447900 | 157000 | 157300 | 157400 | 157000 | 1425 |
| 255 | 20240704 | 145300 | 27820415000 | 157300 | 157300 | 157400 | 157200 | 371 |
| 256 | 20240704 | 145200 | 27762047800 | 157300 | 157200 | 157400 | 157200 | 307 |
| 257 | 20240704 | 145100 | 27713744500 | 157400 | 157300 | 157400 | 157200 | 271 |
| 258 | 20240704 | 145000 | 27671108200 | 157400 | 157300 | 157400 | 157200 | 212 |
| 259 | 20240704 | 144900 | 27637753200 | 157200 | 157300 | 157300 | 157100 | 303 |
| 260 | 20240704 | 144800 | 27590104500 | 157300 | 157300 | 157400 | 157100 | 477 |
| 261 | 20240704 | 144700 | 27515081200 | 157200 | 157300 | 157300 | 157200 | 533 |
| 262 | 20240704 | 144600 | 27431275600 | 157300 | 157300 | 157400 | 157200 | 961 |
| 263 | 20240704 | 144500 | 27280107700 | 157200 | 157300 | 157300 | 157200 | 172 |
| 264 | 20240704 | 144400 | 27253055200 | 157300 | 157200 | 157300 | 157100 | 528 |
| 265 | 20240704 | 144300 | 27170029700 | 157200 | 157100 | 157300 | 157100 | 239 |
| 266 | 20240704 | 144200 | 27132450000 | 157100 | 157200 | 157200 | 157100 | 160 |
| 267 | 20240704 | 144100 | 27107299300 | 157200 | 157200 | 157300 | 157000 | 510 |
| 268 | 20240704 | 144000 | 27027141600 | 157200 | 157100 | 157200 | 157000 | 725 |
| 269 | 20240704 | 143900 | 26913227500 | 157100 | 157100 | 157100 | 157000 | 252 |
| 270 | 20240704 | 143800 | 26873641100 | 157000 | 157000 | 157100 | 157000 | 274 |
| 271 | 20240704 | 143700 | 26830603500 | 157000 | 156700 | 157000 | 156700 | 427 |
| 272 | 20240704 | 143600 | 26763580700 | 156700 | 156900 | 157000 | 156700 | 356 |
| 273 | 20240704 | 143500 | 26707745000 | 156800 | 157000 | 157000 | 156700 | 223 |
| 274 | 20240704 | 143400 | 26672749300 | 156800 | 156900 | 157000 | 156700 | 476 |
| 275 | 20240704 | 143300 | 26598057900 | 156900 | 157000 | 157000 | 156700 | 1075 |
| 276 | 20240704 | 143200 | 26429356900 | 157000 | 157000 | 157100 | 157000 | 240 |
| 277 | 20240704 | 143100 | 26391657300 | 157100 | 157100 | 157100 | 157000 | 204 |
| 278 | 20240704 | 143000 | 26359612500 | 157100 | 157000 | 157100 | 156900 | 380 |
| 279 | 20240704 | 142900 | 26299935900 | 156900 | 157000 | 157100 | 156900 | 351 |
| 280 | 20240704 | 142800 | 26244823400 | 157100 | 156900 | 157100 | 156800 | 272 |
| 281 | 20240704 | 142700 | 26202132200 | 157000 | 157000 | 157100 | 156800 | 328 |
| 282 | 20240704 | 142600 | 26150657100 | 157000 | 156700 | 157100 | 156700 | 352 |
| 283 | 20240704 | 142500 | 26095414500 | 156700 | 156800 | 157100 | 156700 | 226 |
| 284 | 20240704 | 142400 | 26059949900 | 156800 | 157000 | 157100 | 156700 | 612 |
| 285 | 20240704 | 142300 | 25963899600 | 157000 | 157000 | 157000 | 156800 | 299 |
| 286 | 20240704 | 142200 | 25916967400 | 157000 | 156900 | 157000 | 156800 | 268 |
| 287 | 20240704 | 142100 | 25874911000 | 156800 | 156900 | 157000 | 156800 | 247 |
| 288 | 20240704 | 142000 | 25836155700 | 156900 | 157000 | 157100 | 156700 | 356 |
| 289 | 20240704 | 141900 | 25780293800 | 156900 | 157000 | 157100 | 156800 | 260 |
| 290 | 20240704 | 141800 | 25739486600 | 157000 | 156800 | 157100 | 156800 | 307 |
| 291 | 20240704 | 141700 | 25691300700 | 156900 | 156800 | 157000 | 156700 | 402 |
| 292 | 20240704 | 141600 | 25628234300 | 156800 | 156800 | 157000 | 156700 | 280 |
| 293 | 20240704 | 141500 | 25584311600 | 156900 | 156800 | 157000 | 156600 | 368 |
| 294 | 20240704 | 141400 | 25526602200 | 156700 | 156700 | 156800 | 156600 | 112 |
| 295 | 20240704 | 141300 | 25509049800 | 156800 | 156800 | 156900 | 156800 | 278 |
| 296 | 20240704 | 141200 | 25465437000 | 156900 | 156600 | 157000 | 156500 | 413 |
| 297 | 20240704 | 141100 | 25400665900 | 156700 | 156700 | 156900 | 156600 | 282 |
| 298 | 20240704 | 141000 | 25356454000 | 156700 | 156200 | 156900 | 156200 | 341 |
| 299 | 20240704 | 140900 | 25302989200 | 156200 | 156900 | 157200 | 156100 | 706 |
| 300 | 20240704 | 140800 | 25192256000 | 157000 | 157000 | 157000 | 156900 | 358 |
| 301 | 20240704 | 140700 | 25136059200 | 157000 | 156800 | 157000 | 156800 | 308 |
| 302 | 20240704 | 140600 | 25087718100 | 156900 | 156600 | 157000 | 156400 | 388 |
| 303 | 20240704 | 140500 | 25026864900 | 156900 | 157000 | 157000 | 156500 | 458 |
| 304 | 20240704 | 140400 | 24955009100 | 156900 | 157100 | 157100 | 156800 | 308 |
| 305 | 20240704 | 140300 | 24906667500 | 157000 | 157000 | 157100 | 156900 | 402 |
| 306 | 20240704 | 140200 | 24843558500 | 157100 | 157000 | 157100 | 156900 | 189 |
| 307 | 20240704 | 140100 | 24813891500 | 157000 | 157100 | 157300 | 157000 | 653 |
| 308 | 20240704 | 140000 | 24711343900 | 157000 | 157000 | 157300 | 157000 | 317 |
| 309 | 20240704 | 135900 | 24661538700 | 157200 | 157100 | 157200 | 157000 | 264 |
| 310 | 20240704 | 135800 | 24620060900 | 157100 | 157200 | 157300 | 157100 | 383 |
| 311 | 20240704 | 135700 | 24559861700 | 157300 | 157200 | 157300 | 157100 | 287 |
| 312 | 20240704 | 135600 | 24514747800 | 157200 | 157100 | 157300 | 157100 | 181 |
| 313 | 20240704 | 135500 | 24486298000 | 157100 | 156900 | 157300 | 156900 | 375 |
| 314 | 20240704 | 135400 | 24427394600 | 157000 | 157400 | 157400 | 156900 | 1547 |
| 315 | 20240704 | 135300 | 24184420100 | 157300 | 157300 | 157400 | 157200 | 544 |
| 316 | 20240704 | 135200 | 24098867600 | 157400 | 157300 | 157400 | 157200 | 598 |
| 317 | 20240704 | 135100 | 24004778300 | 157300 | 157200 | 157300 | 157200 | 197 |
| 318 | 20240704 | 135000 | 23973792500 | 157300 | 157300 | 157300 | 157200 | 268 |
| 319 | 20240704 | 134900 | 23931638000 | 157200 | 157300 | 157300 | 157100 | 206 |
| 320 | 20240704 | 134800 | 23899237800 | 157300 | 157200 | 157300 | 157100 | 545 |
| 321 | 20240704 | 134700 | 23813563900 | 157200 | 157200 | 157200 | 157100 | 212 |
| 322 | 20240704 | 134600 | 23780239100 | 157200 | 157200 | 157200 | 157100 | 417 |
| 323 | 20240704 | 134500 | 23714688700 | 157200 | 157100 | 157200 | 157000 | 625 |
| 324 | 20240704 | 134400 | 23616496900 | 157000 | 157100 | 157100 | 157000 | 232 |
| 325 | 20240704 | 134300 | 23580052000 | 157100 | 157000 | 157100 | 157000 | 294 |
| 326 | 20240704 | 134200 | 23533872500 | 157100 | 157000 | 157100 | 157000 | 286 |
| 327 | 20240704 | 134100 | 23488957900 | 157000 | 157000 | 157100 | 156900 | 359 |
| 328 | 20240704 | 134000 | 23432583500 | 157000 | 157000 | 157000 | 156900 | 350 |
| 329 | 20240704 | 133900 | 23377634400 | 157000 | 156900 | 157000 | 156900 | 290 |
| 330 | 20240704 | 133800 | 23332121500 | 157000 | 156900 | 157000 | 156800 | 142 |
| 331 | 20240704 | 133700 | 23309836600 | 156900 | 156700 | 157000 | 156700 | 240 |
| 332 | 20240704 | 133600 | 23272191800 | 156800 | 157100 | 157100 | 156500 | 1136 |
| 333 | 20240704 | 133500 | 23093852500 | 157100 | 157100 | 157100 | 157000 | 232 |
| 334 | 20240704 | 133400 | 23057408100 | 157100 | 157200 | 157200 | 157100 | 118 |
| 335 | 20240704 | 133300 | 23038865400 | 157100 | 157200 | 157200 | 157000 | 500 |
| 336 | 20240704 | 133200 | 22960310800 | 157200 | 157100 | 157200 | 157000 | 673 |
| 337 | 20240704 | 133100 | 22854578500 | 157100 | 157100 | 157100 | 157000 | 134 |
| 338 | 20240704 | 133000 | 22833528000 | 157100 | 157000 | 157100 | 157000 | 269 |
| 339 | 20240704 | 132900 | 22791271800 | 157100 | 157100 | 157100 | 157000 | 238 |
| 340 | 20240704 | 132800 | 22753884700 | 157100 | 157100 | 157100 | 157000 | 150 |
| 341 | 20240704 | 132700 | 22730322000 | 157100 | 156900 | 157100 | 156900 | 507 |
| 342 | 20240704 | 132600 | 22650736600 | 156800 | 157000 | 157100 | 156800 | 765 |
| 343 | 20240704 | 132500 | 22530667500 | 157000 | 157100 | 157100 | 156800 | 265 |
| 344 | 20240704 | 132400 | 22489079500 | 157000 | 157000 | 157100 | 156900 | 1054 |
| 345 | 20240704 | 132300 | 22323592200 | 157000 | 156800 | 157000 | 156600 | 491 |
| 346 | 20240704 | 132200 | 22246552000 | 156800 | 156500 | 156800 | 156400 | 1825 |
| 347 | 20240704 | 132100 | 21960827200 | 156500 | 156500 | 156500 | 156400 | 95 |
| 348 | 20240704 | 132000 | 21945961600 | 156500 | 156500 | 156500 | 156400 | 191 |
| 349 | 20240704 | 131900 | 21916072800 | 156300 | 156500 | 156500 | 156300 | 984 |
| 350 | 20240704 | 131800 | 21762171700 | 156400 | 156400 | 156500 | 156300 | 829 |
| 351 | 20240704 | 131700 | 21632496100 | 156400 | 156400 | 156400 | 156300 | 204 |
| 352 | 20240704 | 131600 | 21600598100 | 156300 | 156300 | 156400 | 156200 | 239 |
| 353 | 20240704 | 131500 | 21563230400 | 156200 | 156500 | 156700 | 156200 | 258 |
| 354 | 20240704 | 131400 | 21522860300 | 156300 | 156300 | 156600 | 156200 | 84 |
| 355 | 20240704 | 131300 | 21509720200 | 156200 | 156400 | 156500 | 156200 | 280 |
| 356 | 20240704 | 131200 | 21465937700 | 156300 | 156200 | 156300 | 156200 | 147 |
| 357 | 20240704 | 131100 | 21442968700 | 156100 | 156100 | 156200 | 156000 | 242 |
| 358 | 20240704 | 131000 | 21405181300 | 156100 | 156200 | 156500 | 156100 | 404 |
| 359 | 20240704 | 130900 | 21342060900 | 156200 | 156400 | 156500 | 156100 | 432 |
| 360 | 20240704 | 130800 | 21274567400 | 156400 | 156400 | 156500 | 156300 | 202 |
| 361 | 20240704 | 130700 | 21242984000 | 156400 | 156400 | 156600 | 156300 | 325 |
| 362 | 20240704 | 130600 | 21192132800 | 156300 | 156100 | 156600 | 156100 | 251 |
| 363 | 20240704 | 130500 | 21152889000 | 156200 | 156100 | 156300 | 156100 | 183 |
| 364 | 20240704 | 130400 | 21124306800 | 156200 | 156400 | 156400 | 156100 | 250 |
| 365 | 20240704 | 130300 | 21085256300 | 156400 | 156400 | 156500 | 156200 | 80 |
| 366 | 20240704 | 130200 | 21072744400 | 156000 | 156500 | 156600 | 156000 | 339 |
| 367 | 20240704 | 130100 | 21019746000 | 156700 | 156400 | 156700 | 156400 | 314 |
| 368 | 20240704 | 130000 | 20970610400 | 156500 | 156600 | 156700 | 156400 | 188 |
| 369 | 20240704 | 125900 | 20941186500 | 156500 | 156600 | 156700 | 156500 | 201 |
| 370 | 20240704 | 125800 | 20909710600 | 156600 | 156500 | 156700 | 156400 | 81 |
| 371 | 20240704 | 125700 | 20897030400 | 156400 | 156400 | 156500 | 156200 | 60 |
| 372 | 20240704 | 125600 | 20887646400 | 156400 | 156200 | 156500 | 156100 | 188 |
| 373 | 20240704 | 125500 | 20858262900 | 156300 | 156500 | 156500 | 156200 | 129 |
| 374 | 20240704 | 125400 | 20838091000 | 156500 | 156500 | 156500 | 156100 | 272 |
| 375 | 20240704 | 125300 | 20795551400 | 156500 | 156700 | 156800 | 156500 | 785 |
| 376 | 20240704 | 125200 | 20672595400 | 156800 | 157000 | 157000 | 156700 | 188 |
| 377 | 20240704 | 125100 | 20643107600 | 156900 | 156900 | 157000 | 156800 | 133 |
| 378 | 20240704 | 125000 | 20622240600 | 157000 | 156700 | 157000 | 156600 | 278 |
| 379 | 20240704 | 124900 | 20578665500 | 156700 | 156600 | 156700 | 156600 | 84 |
| 380 | 20240704 | 124800 | 20565505100 | 156700 | 156700 | 156700 | 156600 | 114 |
| 381 | 20240704 | 124700 | 20547643900 | 156700 | 156900 | 157000 | 156600 | 495 |
| 382 | 20240704 | 124600 | 20470041500 | 156800 | 157000 | 157000 | 156800 | 150 |
| 383 | 20240704 | 124500 | 20446507100 | 157000 | 156800 | 157000 | 156700 | 192 |
| 384 | 20240704 | 124400 | 20416387300 | 156800 | 156800 | 157000 | 156700 | 166 |
| 385 | 20240704 | 124300 | 20390348700 | 156800 | 156900 | 157000 | 156800 | 254 |
| 386 | 20240704 | 124200 | 20350509900 | 156900 | 156900 | 156900 | 156800 | 105 |
| 387 | 20240704 | 124100 | 20334036000 | 156900 | 156800 | 156900 | 156700 | 121 |
| 388 | 20240704 | 124000 | 20315058300 | 156700 | 156700 | 156900 | 156700 | 123 |
| 389 | 20240704 | 123900 | 20295772400 | 156700 | 156700 | 156900 | 156700 | 179 |
| 390 | 20240704 | 123800 | 20267708200 | 156800 | 156800 | 156900 | 156700 | 203 |
| 391 | 20240704 | 123700 | 20235889700 | 156700 | 157000 | 157000 | 156700 | 699 |
| 392 | 20240704 | 123600 | 20126230800 | 156900 | 157000 | 157000 | 156900 | 175 |
| 393 | 20240704 | 123500 | 20098760600 | 157000 | 157000 | 157000 | 156900 | 142 |
| 394 | 20240704 | 123400 | 20076468000 | 157000 | 157000 | 157000 | 156900 | 181 |
| 395 | 20240704 | 123300 | 20048054700 | 157000 | 157000 | 157000 | 156900 | 151 |
| 396 | 20240704 | 123200 | 20024348200 | 157000 | 157000 | 157000 | 156900 | 116 |
| 397 | 20240704 | 123100 | 20006137900 | 157000 | 157000 | 157000 | 156900 | 137 |
| 398 | 20240704 | 123000 | 19984632200 | 157000 | 156800 | 157000 | 156800 | 215 |
| 399 | 20240704 | 122900 | 19950895400 | 156900 | 156900 | 156900 | 156800 | 135 |
| 400 | 20240704 | 122800 | 19929717600 | 156900 | 156900 | 157000 | 156800 | 259 |
| 401 | 20240704 | 122700 | 19889069800 | 157000 | 156900 | 157000 | 156900 | 160 |
| 402 | 20240704 | 122600 | 19863954800 | 157000 | 157000 | 157000 | 156800 | 152 |
| 403 | 20240704 | 122500 | 19840095100 | 156900 | 157000 | 157000 | 156800 | 116 |
| 404 | 20240704 | 122400 | 19821896800 | 157000 | 157000 | 157000 | 156900 | 647 |
| 405 | 20240704 | 122300 | 19720365200 | 157000 | 156900 | 157000 | 156900 | 134 |
| 406 | 20240704 | 122200 | 19699328200 | 156900 | 156900 | 157000 | 156900 | 124 |
| 407 | 20240704 | 122100 | 19679863300 | 157000 | 157000 | 157000 | 156900 | 198 |
| 408 | 20240704 | 122000 | 19648777800 | 157000 | 157000 | 157000 | 156900 | 86 |
| 409 | 20240704 | 121900 | 19635278200 | 157000 | 156800 | 157000 | 156800 | 194 |
| 410 | 20240704 | 121800 | 19604828700 | 156900 | 157000 | 157000 | 156800 | 89 |
| 411 | 20240704 | 121700 | 19590864400 | 157000 | 156800 | 157000 | 156800 | 231 |
| 412 | 20240704 | 121600 | 19554619800 | 156800 | 156900 | 156900 | 156800 | 335 |
| 413 | 20240704 | 121500 | 19502075800 | 156800 | 156800 | 156900 | 156800 | 174 |
| 414 | 20240704 | 121400 | 19474782600 | 156800 | 156800 | 156900 | 156800 | 75 |
| 415 | 20240704 | 121300 | 19463017600 | 156900 | 156700 | 156900 | 156600 | 102 |
| 416 | 20240704 | 121200 | 19447027500 | 156700 | 156900 | 157000 | 156700 | 469 |
| 417 | 20240704 | 121100 | 19373468800 | 156900 | 156900 | 156900 | 156700 | 179 |
| 418 | 20240704 | 121000 | 19345401800 | 156900 | 157000 | 157000 | 156800 | 179 |
| 419 | 20240704 | 120900 | 19317314100 | 156900 | 156800 | 157000 | 156700 | 368 |
| 420 | 20240704 | 120800 | 19259580800 | 156800 | 156800 | 156900 | 156700 | 297 |
| 421 | 20240704 | 120700 | 19213002700 | 156900 | 156900 | 157000 | 156800 | 99 |
| 422 | 20240704 | 120600 | 19197469600 | 156900 | 156800 | 156900 | 156700 | 309 |
| 423 | 20240704 | 120500 | 19149008500 | 156700 | 156800 | 156900 | 156700 | 402 |
| 424 | 20240704 | 120400 | 19085970500 | 156800 | 156600 | 156800 | 156600 | 83 |
| 425 | 20240704 | 120300 | 19072965600 | 156700 | 156600 | 156700 | 156500 | 193 |
| 426 | 20240704 | 120200 | 19042735300 | 156500 | 156700 | 156700 | 156500 | 215 |
| 427 | 20240704 | 120100 | 19009056600 | 156700 | 156600 | 156700 | 156500 | 130 |
| 428 | 20240704 | 120000 | 18988688200 | 156700 | 156600 | 156700 | 156500 | 117 |
| 429 | 20240704 | 115900 | 18970362500 | 156600 | 156600 | 156700 | 156400 | 350 |
| 430 | 20240704 | 115800 | 18915572900 | 156700 | 156900 | 156900 | 156600 | 644 |
| 431 | 20240704 | 115700 | 18814643400 | 156900 | 156800 | 156900 | 156700 | 199 |
| 432 | 20240704 | 115600 | 18783436600 | 156800 | 156800 | 156900 | 156700 | 124 |
| 433 | 20240704 | 115500 | 18763995600 | 156800 | 156800 | 156800 | 156500 | 373 |
| 434 | 20240704 | 115400 | 18705537300 | 156800 | 156700 | 156800 | 156600 | 140 |
| 435 | 20240704 | 115300 | 18683596500 | 156700 | 156500 | 156700 | 156400 | 83 |
| 436 | 20240704 | 115200 | 18670598400 | 156400 | 156500 | 156600 | 156400 | 125 |
| 437 | 20240704 | 115100 | 18651036800 | 156600 | 156700 | 156800 | 156400 | 240 |
| 438 | 20240704 | 115000 | 18613469400 | 156700 | 156300 | 156700 | 156300 | 171 |
| 439 | 20240704 | 114900 | 18586711600 | 156400 | 156500 | 156500 | 156300 | 357 |
| 440 | 20240704 | 114800 | 18530877400 | 156400 | 156400 | 156500 | 156300 | 122 |
| 441 | 20240704 | 114700 | 18511798200 | 156300 | 156400 | 156600 | 156200 | 235 |
| 442 | 20240704 | 114600 | 18475060100 | 156400 | 156600 | 156700 | 156300 | 317 |
| 443 | 20240704 | 114500 | 18425465800 | 156600 | 156600 | 156700 | 156500 | 155 |
| 444 | 20240704 | 114400 | 18401184800 | 156700 | 156500 | 156700 | 156500 | 279 |
| 445 | 20240704 | 114300 | 18357482800 | 156600 | 156500 | 156600 | 156400 | 329 |
| 446 | 20240704 | 114200 | 18305992000 | 156400 | 156400 | 156500 | 156300 | 116 |
| 447 | 20240704 | 114100 | 18287847000 | 156400 | 156400 | 156400 | 156200 | 177 |
| 448 | 20240704 | 114000 | 18260165500 | 156400 | 156300 | 156400 | 156200 | 345 |
| 449 | 20240704 | 113900 | 18206225700 | 156400 | 156400 | 156500 | 156100 | 259 |
| 450 | 20240704 | 113800 | 18165727200 | 156400 | 156400 | 156400 | 156200 | 151 |
| 451 | 20240704 | 113700 | 18142123800 | 156400 | 156400 | 156400 | 156100 | 297 |
| 452 | 20240704 | 113600 | 18095698600 | 156300 | 156300 | 156400 | 156100 | 224 |
| 453 | 20240704 | 113500 | 18060687300 | 156100 | 156200 | 156300 | 156100 | 231 |
| 454 | 20240704 | 113400 | 18024602500 | 156200 | 156000 | 156200 | 156000 | 303 |
| 455 | 20240704 | 113300 | 17977299200 | 156100 | 156000 | 156100 | 155900 | 354 |
| 456 | 20240704 | 113200 | 17922056300 | 156000 | 156000 | 156000 | 155800 | 146 |
| 457 | 20240704 | 113100 | 17899286500 | 156000 | 156000 | 156100 | 155800 | 245 |
| 458 | 20240704 | 113000 | 17861081800 | 156000 | 155900 | 156000 | 155700 | 188 |
| 459 | 20240704 | 112900 | 17831766900 | 155800 | 155700 | 156000 | 155700 | 303 |
| 460 | 20240704 | 112800 | 17784534000 | 155800 | 155700 | 155800 | 155700 | 147 |
| 461 | 20240704 | 112700 | 17761635100 | 155700 | 155800 | 155800 | 155700 | 129 |
| 462 | 20240704 | 112600 | 17741537700 | 155700 | 155800 | 155800 | 155600 | 110 |
| 463 | 20240704 | 112500 | 17724404100 | 155700 | 155800 | 155800 | 155500 | 199 |
| 464 | 20240704 | 112400 | 17693409700 | 155800 | 155800 | 155800 | 155500 | 204 |
| 465 | 20240704 | 112300 | 17661658800 | 155800 | 155900 | 155900 | 155800 | 223 |
| 466 | 20240704 | 112200 | 17626906600 | 156000 | 155900 | 156000 | 155700 | 220 |
| 467 | 20240704 | 112100 | 17592613100 | 155800 | 155600 | 156000 | 155600 | 83 |
| 468 | 20240704 | 112000 | 17579678900 | 155800 | 155700 | 155900 | 155500 | 180 |
| 469 | 20240704 | 111900 | 17551652900 | 155700 | 155400 | 155900 | 155400 | 312 |
| 470 | 20240704 | 111800 | 17503067000 | 155900 | 155500 | 155900 | 155300 | 331 |
| 471 | 20240704 | 111700 | 17451536300 | 155500 | 155500 | 155500 | 155300 | 125 |
| 472 | 20240704 | 111600 | 17432102700 | 155500 | 155200 | 155500 | 155100 | 80 |
| 473 | 20240704 | 111500 | 17419671800 | 155100 | 155000 | 155100 | 154800 | 191 |
| 474 | 20240704 | 111400 | 17390060600 | 154700 | 154800 | 155000 | 154600 | 84 |
| 475 | 20240704 | 111300 | 17377055900 | 154800 | 154700 | 154800 | 154500 | 338 |
| 476 | 20240704 | 111200 | 17324796300 | 154700 | 154700 | 154800 | 154600 | 135 |
| 477 | 20240704 | 111100 | 17303907100 | 154600 | 154500 | 154700 | 154500 | 239 |
| 478 | 20240704 | 111000 | 17266974800 | 154500 | 155100 | 155100 | 154500 | 455 |
| 479 | 20240704 | 110900 | 17196539300 | 155000 | 155200 | 155200 | 154900 | 119 |
| 480 | 20240704 | 110800 | 17178089800 | 155100 | 155000 | 155500 | 154900 | 261 |
| 481 | 20240704 | 110700 | 17137608300 | 155000 | 155000 | 155200 | 154900 | 242 |
| 482 | 20240704 | 110600 | 17100090200 | 155100 | 154900 | 155100 | 154900 | 209 |
| 483 | 20240704 | 110500 | 17067689200 | 155000 | 155000 | 155100 | 154500 | 415 |
| 484 | 20240704 | 110400 | 17003438100 | 155000 | 155100 | 155100 | 154900 | 201 |
| 485 | 20240704 | 110300 | 16972287300 | 155000 | 155000 | 155100 | 155000 | 142 |
| 486 | 20240704 | 110200 | 16950267700 | 155000 | 155100 | 155100 | 155000 | 100 |
| 487 | 20240704 | 110100 | 16934762400 | 155000 | 154900 | 155100 | 154800 | 203 |
| 488 | 20240704 | 110000 | 16903297100 | 154800 | 155200 | 155400 | 154800 | 606 |
| 489 | 20240704 | 105900 | 16809355500 | 155200 | 155100 | 155400 | 155100 | 235 |
| 490 | 20240704 | 105800 | 16772883900 | 155200 | 155100 | 156000 | 155100 | 157 |
| 491 | 20240704 | 105700 | 16748500700 | 155300 | 155500 | 155800 | 155100 | 552 |
| 492 | 20240704 | 105600 | 16662767700 | 155500 | 155300 | 155600 | 155300 | 985 |
| 493 | 20240704 | 105500 | 16509786100 | 155400 | 155600 | 155600 | 155200 | 673 |
| 494 | 20240704 | 105400 | 16405212500 | 155700 | 155700 | 156000 | 155600 | 222 |
| 495 | 20240704 | 105300 | 16370625800 | 155700 | 155500 | 155800 | 155500 | 55 |
| 496 | 20240704 | 105200 | 16362064500 | 155500 | 155700 | 155800 | 155500 | 238 |
| 497 | 20240704 | 105100 | 16325008900 | 155600 | 155500 | 155800 | 155500 | 179 |
| 498 | 20240704 | 105000 | 16297130000 | 155500 | 155600 | 155800 | 155300 | 104 |
| 499 | 20240704 | 104900 | 16280943600 | 155700 | 155500 | 155700 | 155300 | 321 |
| 500 | 20240704 | 104800 | 16231036800 | 155100 | 155000 | 155500 | 155000 | 169 |
| 501 | 20240704 | 104700 | 16204826200 | 154900 | 155400 | 155700 | 154900 | 623 |
| 502 | 20240704 | 104600 | 16108122600 | 155300 | 155200 | 155400 | 155200 | 206 |
| 503 | 20240704 | 104500 | 16076126300 | 155200 | 155300 | 155700 | 155200 | 343 |
| 504 | 20240704 | 104400 | 16022835300 | 155300 | 155400 | 155400 | 155300 | 146 |
| 505 | 20240704 | 104300 | 16000148000 | 155500 | 155400 | 155800 | 155300 | 148 |
| 506 | 20240704 | 104200 | 15977135100 | 155400 | 155300 | 155500 | 155300 | 149 |
| 507 | 20240704 | 104100 | 15953982000 | 155300 | 155300 | 155300 | 155100 | 110 |
| 508 | 20240704 | 104000 | 15936911200 | 155300 | 155100 | 155400 | 155100 | 288 |
| 509 | 20240704 | 103900 | 15892198600 | 155200 | 155100 | 155200 | 154900 | 554 |
| 510 | 20240704 | 103800 | 15806309000 | 155200 | 155300 | 155400 | 155100 | 401 |
| 511 | 20240704 | 103700 | 15744034400 | 155300 | 155600 | 155600 | 155300 | 380 |
| 512 | 20240704 | 103600 | 15684970300 | 155600 | 155600 | 155800 | 155500 | 465 |
| 513 | 20240704 | 103500 | 15612630200 | 155600 | 155400 | 155600 | 155300 | 279 |
| 514 | 20240704 | 103400 | 15569273800 | 155600 | 155600 | 155700 | 155000 | 4043 |
| 515 | 20240704 | 103300 | 14942029300 | 155700 | 156100 | 156200 | 155700 | 686 |
| 516 | 20240704 | 103200 | 14835080400 | 156100 | 156100 | 156300 | 156100 | 380 |
| 517 | 20240704 | 103100 | 14775740600 | 156100 | 155900 | 156200 | 155900 | 193 |
| 518 | 20240704 | 103000 | 14745616800 | 156100 | 156000 | 156100 | 156000 | 246 |
| 519 | 20240704 | 102900 | 14707231000 | 156000 | 156000 | 156100 | 155900 | 361 |
| 520 | 20240704 | 102800 | 14650912300 | 156000 | 156100 | 156200 | 156000 | 80 |
| 521 | 20240704 | 102700 | 14638422900 | 156100 | 156300 | 156400 | 156000 | 255 |
| 522 | 20240704 | 102600 | 14598593200 | 156200 | 156300 | 156300 | 156000 | 280 |
| 523 | 20240704 | 102500 | 14554840200 | 156300 | 156200 | 156300 | 156000 | 1605 |
| 524 | 20240704 | 102400 | 14304279600 | 156200 | 156200 | 156300 | 156100 | 223 |
| 525 | 20240704 | 102300 | 14269446800 | 156200 | 156300 | 156400 | 156200 | 412 |
| 526 | 20240704 | 102200 | 14205071400 | 156300 | 156400 | 156400 | 156200 | 174 |
| 527 | 20240704 | 102100 | 14177867100 | 156200 | 156200 | 156700 | 156200 | 625 |
| 528 | 20240704 | 102000 | 14080110200 | 156200 | 156300 | 156300 | 156200 | 300 |
| 529 | 20240704 | 101900 | 14033245800 | 156400 | 156200 | 156400 | 156200 | 213 |
| 530 | 20240704 | 101800 | 13999951600 | 156200 | 156200 | 156200 | 156100 | 288 |
| 531 | 20240704 | 101700 | 13954968100 | 156200 | 156100 | 156200 | 156100 | 259 |
| 532 | 20240704 | 101600 | 13914534100 | 156200 | 156100 | 156200 | 156100 | 92 |
| 533 | 20240704 | 101500 | 13900169300 | 156100 | 156100 | 156200 | 156000 | 166 |
| 534 | 20240704 | 101400 | 13874253300 | 156200 | 156100 | 156200 | 156100 | 269 |
| 535 | 20240704 | 101300 | 13832261700 | 156100 | 156200 | 156200 | 156100 | 256 |
| 536 | 20240704 | 101200 | 13792289500 | 156200 | 156400 | 156400 | 156200 | 385 |
| 537 | 20240704 | 101100 | 13732126500 | 156400 | 156300 | 156400 | 156200 | 422 |
| 538 | 20240704 | 101000 | 13666186000 | 156300 | 156400 | 156500 | 156300 | 139 |
| 539 | 20240704 | 100900 | 13644451300 | 156400 | 156600 | 156600 | 156200 | 561 |
| 540 | 20240704 | 100800 | 13556700400 | 156400 | 156500 | 156600 | 156300 | 524 |
| 541 | 20240704 | 100700 | 13474739600 | 156500 | 156700 | 157000 | 156500 | 285 |
| 542 | 20240704 | 100600 | 13430106600 | 156600 | 156800 | 156800 | 156600 | 323 |
| 543 | 20240704 | 100500 | 13379496700 | 156800 | 157000 | 157100 | 156800 | 453 |
| 544 | 20240704 | 100400 | 13308399400 | 156900 | 156800 | 156900 | 156800 | 150 |
| 545 | 20240704 | 100300 | 13284867800 | 156900 | 156900 | 156900 | 156700 | 165 |
| 546 | 20240704 | 100200 | 13258981500 | 156600 | 156500 | 156800 | 156500 | 328 |
| 547 | 20240704 | 100100 | 13207611100 | 156600 | 156400 | 156700 | 156400 | 75 |
| 548 | 20240704 | 100000 | 13195869000 | 156500 | 156700 | 156900 | 156400 | 597 |
| 549 | 20240704 | 095900 | 13102391700 | 156700 | 156900 | 156900 | 156600 | 487 |
| 550 | 20240704 | 095800 | 13026046000 | 156900 | 157400 | 157400 | 156800 | 847 |
| 551 | 20240704 | 095700 | 12893000800 | 157400 | 157500 | 157500 | 157300 | 419 |
| 552 | 20240704 | 095600 | 12827053300 | 157500 | 157300 | 157500 | 157300 | 587 |
| 553 | 20240704 | 095500 | 12734658700 | 157400 | 157300 | 157400 | 157300 | 259 |
| 554 | 20240704 | 095400 | 12693900600 | 157100 | 157000 | 157300 | 157000 | 1162 |
| 555 | 20240704 | 095300 | 12511342700 | 157000 | 156800 | 157000 | 156800 | 876 |
| 556 | 20240704 | 095200 | 12373892300 | 156900 | 156800 | 156900 | 156700 | 297 |
| 557 | 20240704 | 095100 | 12327298700 | 156800 | 156900 | 156900 | 156700 | 353 |
| 558 | 20240704 | 095000 | 12271953200 | 156900 | 156900 | 156900 | 156500 | 1252 |
| 559 | 20240704 | 094900 | 12075827200 | 156900 | 156700 | 156900 | 156700 | 242 |
| 560 | 20240704 | 094800 | 12037888800 | 156800 | 156700 | 156900 | 156700 | 88 |
| 561 | 20240704 | 094700 | 12024092100 | 156600 | 156900 | 157000 | 156600 | 296 |
| 562 | 20240704 | 094600 | 11977665100 | 156900 | 156700 | 156900 | 156700 | 167 |
| 563 | 20240704 | 094500 | 11951470600 | 156700 | 156700 | 156800 | 156300 | 422 |
| 564 | 20240704 | 094400 | 11885384400 | 156900 | 157000 | 157100 | 156900 | 391 |
| 565 | 20240704 | 094300 | 11823989400 | 157000 | 156500 | 157300 | 156500 | 1276 |
| 566 | 20240704 | 094200 | 11623799200 | 156500 | 156700 | 156700 | 156300 | 596 |
| 567 | 20240704 | 094100 | 11530526000 | 156700 | 157200 | 157200 | 156600 | 1179 |
| 568 | 20240704 | 094000 | 11345443200 | 157300 | 157200 | 157400 | 157100 | 293 |
| 569 | 20240704 | 093900 | 11299367100 | 157200 | 157100 | 157300 | 157100 | 194 |
| 570 | 20240704 | 093800 | 11268854100 | 157100 | 157200 | 157200 | 157100 | 169 |
| 571 | 20240704 | 093700 | 11242287800 | 157200 | 157300 | 157300 | 157100 | 424 |
| 572 | 20240704 | 093600 | 11175617700 | 157300 | 157000 | 157400 | 156900 | 1015 |
| 573 | 20240704 | 093500 | 11016110900 | 156900 | 157200 | 157200 | 156900 | 138 |
| 574 | 20240704 | 093400 | 10994431000 | 157100 | 156900 | 157100 | 156600 | 1226 |
| 575 | 20240704 | 093300 | 10802245500 | 156900 | 157100 | 157100 | 156900 | 2055 |
| 576 | 20240704 | 093200 | 10479545400 | 157100 | 157600 | 157600 | 157100 | 731 |
| 577 | 20240704 | 093100 | 10364542000 | 157500 | 157900 | 158000 | 157300 | 1479 |
| 578 | 20240704 | 093000 | 10131271100 | 157900 | 158000 | 158000 | 157800 | 1305 |
| 579 | 20240704 | 092900 | 9925196100 | 158000 | 157900 | 158000 | 157900 | 611 |
| 580 | 20240704 | 092800 | 9828673300 | 157900 | 158000 | 158000 | 157800 | 2310 |
| 581 | 20240704 | 092700 | 9463833400 | 157900 | 157800 | 158000 | 157700 | 1056 |
| 582 | 20240704 | 092600 | 9297100500 | 157800 | 157900 | 157900 | 157700 | 975 |
| 583 | 20240704 | 092500 | 9143219600 | 157800 | 157700 | 157900 | 157600 | 1725 |
| 584 | 20240704 | 092400 | 8871064000 | 157700 | 157600 | 157800 | 157600 | 819 |
| 585 | 20240704 | 092300 | 8741900600 | 157600 | 157900 | 158000 | 157600 | 1768 |
| 586 | 20240704 | 092200 | 8462887900 | 157900 | 157900 | 158200 | 157800 | 1938 |
| 587 | 20240704 | 092100 | 8156673600 | 157900 | 157300 | 158200 | 157200 | 9711 |
| 588 | 20240704 | 092000 | 6624118400 | 157300 | 157200 | 157300 | 157000 | 996 |
| 589 | 20240704 | 091900 | 6467510100 | 157200 | 157400 | 157700 | 157200 | 2626 |
| 590 | 20240704 | 091800 | 6053873500 | 157400 | 157300 | 157400 | 157300 | 1182 |
| 591 | 20240704 | 091700 | 5867859300 | 157300 | 157400 | 157500 | 157300 | 943 |
| 592 | 20240704 | 091600 | 5719426800 | 157400 | 157200 | 157500 | 157200 | 2685 |
| 593 | 20240704 | 091500 | 5296887800 | 157200 | 157000 | 157300 | 157000 | 1237 |
| 594 | 20240704 | 091400 | 5102458000 | 157000 | 157300 | 157300 | 156900 | 2393 |
| 595 | 20240704 | 091300 | 4726202600 | 157200 | 156600 | 157300 | 156600 | 6273 |
| 596 | 20240704 | 091200 | 3741776400 | 156500 | 156500 | 156600 | 156400 | 816 |
| 597 | 20240704 | 091100 | 3614063300 | 156500 | 156600 | 156700 | 156400 | 1011 |
| 598 | 20240704 | 091000 | 3455790000 | 156600 | 156800 | 156800 | 156600 | 1033 |
| 599 | 20240704 | 090900 | 3293875300 | 156700 | 156500 | 156900 | 156500 | 1400 |
| 600 | 20240704 | 090800 | 3074424200 | 156400 | 156500 | 156600 | 156200 | 1999 |
| 601 | 20240704 | 090700 | 2761627900 | 156500 | 156400 | 156500 | 156100 | 2978 |
| 602 | 20240704 | 090600 | 2295890200 | 156300 | 155400 | 156300 | 155400 | 4448 |
| 603 | 20240704 | 090500 | 1602363200 | 155400 | 155300 | 155600 | 155300 | 502 |
| 604 | 20240704 | 090400 | 1524310400 | 155400 | 155000 | 155400 | 155000 | 588 |
| 605 | 20240704 | 090300 | 1433051700 | 154900 | 155700 | 155800 | 154500 | 543 |
| 606 | 20240704 | 090200 | 1348782900 | 155700 | 155600 | 155900 | 155200 | 3577 |
| 607 | 20240704 | 090100 | 792001100 | 155700 | 155200 | 155700 | 155000 | 1930 |
| 608 | 20240704 | 090000 | 491950600 | 155200 | 154100 | 155200 | 153900 | 3186 |