34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 184800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 7576 |
| 3 | 20240716 | 184700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 4 | 20240716 | 184600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 5 | 20240716 | 184500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 6 | 20240716 | 184400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 7 | 20240716 | 184300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 8 | 20240716 | 184200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 9 | 20240716 | 184100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 10 | 20240716 | 184000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 11 | 20240716 | 183900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 12 | 20240716 | 183800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 13 | 20240716 | 183700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 14 | 20240716 | 183600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 15 | 20240716 | 183500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 16 | 20240716 | 183400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 17 | 20240716 | 183300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 18 | 20240716 | 183200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 19 | 20240716 | 183100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 20 | 20240716 | 183000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 21 | 20240716 | 182900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 22 | 20240716 | 182800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 23 | 20240716 | 182700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 24 | 20240716 | 182600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 25 | 20240716 | 182500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 26 | 20240716 | 182400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 27 | 20240716 | 182300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 28 | 20240716 | 182200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 29 | 20240716 | 182100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 30 | 20240716 | 182000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 31 | 20240716 | 181900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 32 | 20240716 | 181800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 7576 |
| 33 | 20240716 | 181700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 34 | 20240716 | 181600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 35 | 20240716 | 181500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 36 | 20240716 | 181400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 37 | 20240716 | 181300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 38 | 20240716 | 181200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 39 | 20240716 | 181100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 40 | 20240716 | 181000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 41 | 20240716 | 180900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 42 | 20240716 | 180800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 43 | 20240716 | 180700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 44 | 20240716 | 180600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 45 | 20240716 | 180500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 46 | 20240716 | 180400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 47 | 20240716 | 180300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 48 | 20240716 | 180200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 49 | 20240716 | 180100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 50 | 20240716 | 180000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 51 | 20240716 | 175900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 52 | 20240716 | 175800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 53 | 20240716 | 175700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 54 | 20240716 | 175600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 55 | 20240716 | 175500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 56 | 20240716 | 175400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 57 | 20240716 | 175300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 58 | 20240716 | 175200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 59 | 20240716 | 175100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 60 | 20240716 | 175000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 61 | 20240716 | 174900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 62 | 20240716 | 174800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 7576 |
| 63 | 20240716 | 174700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 64 | 20240716 | 174600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 65 | 20240716 | 174500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 66 | 20240716 | 174400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 67 | 20240716 | 174300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 68 | 20240716 | 174200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 69 | 20240716 | 174100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 70 | 20240716 | 174000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 71 | 20240716 | 173900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 72 | 20240716 | 173800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 73 | 20240716 | 173700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 74 | 20240716 | 173600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 75 | 20240716 | 173500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 76 | 20240716 | 173400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 77 | 20240716 | 173300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 78 | 20240716 | 173200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 79 | 20240716 | 173100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 80 | 20240716 | 173000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 81 | 20240716 | 172900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 82 | 20240716 | 172800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 83 | 20240716 | 172700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 84 | 20240716 | 172600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 85 | 20240716 | 172500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 86 | 20240716 | 172400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 87 | 20240716 | 172300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 88 | 20240716 | 172200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 89 | 20240716 | 172100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 90 | 20240716 | 172000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 91 | 20240716 | 171900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 92 | 20240716 | 171800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 7576 |
| 93 | 20240716 | 171700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 94 | 20240716 | 171600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 95 | 20240716 | 171500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 96 | 20240716 | 171400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 97 | 20240716 | 171300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 98 | 20240716 | 171200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 99 | 20240716 | 171100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 100 | 20240716 | 171000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 101 | 20240716 | 170900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 102 | 20240716 | 170800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 103 | 20240716 | 170700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 104 | 20240716 | 170600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 105 | 20240716 | 170500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 106 | 20240716 | 170400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 107 | 20240716 | 170300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 108 | 20240716 | 170200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 109 | 20240716 | 170100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 110 | 20240716 | 170000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 111 | 20240716 | 165900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 112 | 20240716 | 165800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 113 | 20240716 | 165700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 114 | 20240716 | 165600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 115 | 20240716 | 165500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 116 | 20240716 | 165400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 117 | 20240716 | 165300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 118 | 20240716 | 165200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 119 | 20240716 | 165100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 120 | 20240716 | 165000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 121 | 20240716 | 164900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 122 | 20240716 | 164800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 7576 |
| 123 | 20240716 | 164700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 124 | 20240716 | 164600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 125 | 20240716 | 164500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 126 | 20240716 | 164400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 127 | 20240716 | 164300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 128 | 20240716 | 164200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 129 | 20240716 | 164100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 130 | 20240716 | 164000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 131 | 20240716 | 163900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 132 | 20240716 | 163800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 133 | 20240716 | 163700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 134 | 20240716 | 163600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 135 | 20240716 | 163500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 136 | 20240716 | 163400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 137 | 20240716 | 163300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 138 | 20240716 | 163200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 139 | 20240716 | 163100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 140 | 20240716 | 163000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 141 | 20240716 | 162900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 142 | 20240716 | 162800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 143 | 20240716 | 162700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 144 | 20240716 | 162600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 145 | 20240716 | 162500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 146 | 20240716 | 162400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 147 | 20240716 | 162300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 148 | 20240716 | 162200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 149 | 20240716 | 162100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 150 | 20240716 | 162000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 151 | 20240716 | 161900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 152 | 20240716 | 161800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 7576 |
| 153 | 20240716 | 161700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 154 | 20240716 | 161600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 155 | 20240716 | 161500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 156 | 20240716 | 161400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 157 | 20240716 | 161300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 158 | 20240716 | 161200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 159 | 20240716 | 161100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 160 | 20240716 | 161000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 161 | 20240716 | 160900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 162 | 20240716 | 160800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 163 | 20240716 | 160700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 164 | 20240716 | 160600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 165 | 20240716 | 160500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 166 | 20240716 | 160400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 167 | 20240716 | 160300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 168 | 20240716 | 160200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 169 | 20240716 | 160100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 170 | 20240716 | 160000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 171 | 20240716 | 155900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 172 | 20240716 | 155800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 173 | 20240716 | 155700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 174 | 20240716 | 155600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 175 | 20240716 | 155500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 176 | 20240716 | 155400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 177 | 20240716 | 155300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 178 | 20240716 | 155200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 179 | 20240716 | 155100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 180 | 20240716 | 155000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 181 | 20240716 | 154900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 182 | 20240716 | 154800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 7576 |
| 183 | 20240716 | 154700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 184 | 20240716 | 154600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 185 | 20240716 | 154500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 186 | 20240716 | 154400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 187 | 20240716 | 154300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 188 | 20240716 | 154200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 189 | 20240716 | 154100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 190 | 20240716 | 154000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 191 | 20240716 | 153900 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 192 | 20240716 | 153800 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 193 | 20240716 | 153700 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 194 | 20240716 | 153600 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 195 | 20240716 | 153500 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 196 | 20240716 | 153400 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 197 | 20240716 | 153300 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 198 | 20240716 | 153200 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 199 | 20240716 | 153100 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 0 |
| 200 | 20240716 | 153000 | 75349095500 | 143700 | 143700 | 143700 | 143700 | 7576 |
| 201 | 20240716 | 152900 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 202 | 20240716 | 152800 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 203 | 20240716 | 152700 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 204 | 20240716 | 152600 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 205 | 20240716 | 152500 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 206 | 20240716 | 152400 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 207 | 20240716 | 152300 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 208 | 20240716 | 152200 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 209 | 20240716 | 152100 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 210 | 20240716 | 152000 | 74260424300 | 143900 | 143900 | 143900 | 143900 | 0 |
| 211 | 20240716 | 151900 | 74260424300 | 143900 | 143800 | 143900 | 143700 | 1248 |
| 212 | 20240716 | 151800 | 74080958100 | 143700 | 143900 | 143900 | 143700 | 334 |
| 213 | 20240716 | 151700 | 74032922600 | 143900 | 143500 | 144000 | 143500 | 2597 |
| 214 | 20240716 | 151600 | 73659602000 | 143500 | 143600 | 143600 | 143400 | 779 |
| 215 | 20240716 | 151500 | 73547806900 | 143500 | 143700 | 143700 | 143500 | 1546 |
| 216 | 20240716 | 151400 | 73325832400 | 143700 | 143600 | 143700 | 143500 | 422 |
| 217 | 20240716 | 151300 | 73265216500 | 143700 | 143700 | 143700 | 143500 | 3474 |
| 218 | 20240716 | 151200 | 72766454000 | 143700 | 143700 | 143800 | 143600 | 1264 |
| 219 | 20240716 | 151100 | 72584820700 | 143700 | 143800 | 143800 | 143700 | 712 |
| 220 | 20240716 | 151000 | 72482468700 | 143800 | 143700 | 143800 | 143700 | 992 |
| 221 | 20240716 | 150900 | 72339865800 | 143700 | 143800 | 143800 | 143700 | 340 |
| 222 | 20240716 | 150800 | 72290979700 | 143800 | 143900 | 143900 | 143800 | 996 |
| 223 | 20240716 | 150700 | 72147732900 | 143900 | 144000 | 144000 | 143800 | 326 |
| 224 | 20240716 | 150600 | 72100835800 | 143900 | 144000 | 144100 | 143800 | 2834 |
| 225 | 20240716 | 150500 | 71693130300 | 144000 | 143900 | 144000 | 143900 | 908 |
| 226 | 20240716 | 150400 | 71562442100 | 143900 | 144100 | 144100 | 143900 | 463 |
| 227 | 20240716 | 150300 | 71495760000 | 144100 | 143900 | 144100 | 143800 | 932 |
| 228 | 20240716 | 150200 | 71361581500 | 143900 | 144000 | 144000 | 143900 | 628 |
| 229 | 20240716 | 150100 | 71271194800 | 143900 | 143900 | 144000 | 143900 | 932 |
| 230 | 20240716 | 150000 | 71137020000 | 144000 | 144000 | 144100 | 143900 | 949 |
| 231 | 20240716 | 145900 | 71000351000 | 144000 | 144200 | 144300 | 144000 | 976 |
| 232 | 20240716 | 145800 | 70859649700 | 144300 | 144300 | 144400 | 144200 | 1224 |
| 233 | 20240716 | 145700 | 70683029600 | 144300 | 144300 | 144300 | 144200 | 646 |
| 234 | 20240716 | 145600 | 70589838500 | 144300 | 144200 | 144300 | 144100 | 795 |
| 235 | 20240716 | 145500 | 70475155000 | 144300 | 144200 | 144300 | 144200 | 332 |
| 236 | 20240716 | 145400 | 70427262900 | 144300 | 144300 | 144400 | 144200 | 614 |
| 237 | 20240716 | 145300 | 70338645500 | 144400 | 144300 | 144400 | 144200 | 897 |
| 238 | 20240716 | 145200 | 70209170500 | 144300 | 144300 | 144300 | 144200 | 806 |
| 239 | 20240716 | 145100 | 70092883700 | 144300 | 144200 | 144300 | 144100 | 828 |
| 240 | 20240716 | 145000 | 69973456200 | 144200 | 144100 | 144200 | 144000 | 293 |
| 241 | 20240716 | 144900 | 69931229400 | 144100 | 144000 | 144200 | 144000 | 299 |
| 242 | 20240716 | 144800 | 69888146100 | 144000 | 144300 | 144400 | 144000 | 847 |
| 243 | 20240716 | 144700 | 69765975600 | 144300 | 144400 | 144400 | 144000 | 568 |
| 244 | 20240716 | 144600 | 69684016200 | 144400 | 144000 | 144400 | 143900 | 3077 |
| 245 | 20240716 | 144500 | 69240528500 | 144000 | 143800 | 144000 | 143800 | 581 |
| 246 | 20240716 | 144400 | 69156908600 | 143900 | 143900 | 143900 | 143800 | 570 |
| 247 | 20240716 | 144300 | 69074920300 | 143900 | 143900 | 143900 | 143800 | 477 |
| 248 | 20240716 | 144200 | 69006284600 | 143800 | 143900 | 144000 | 143800 | 887 |
| 249 | 20240716 | 144100 | 68878641100 | 143900 | 143800 | 143900 | 143800 | 683 |
| 250 | 20240716 | 144000 | 68780374300 | 143800 | 143800 | 143900 | 143800 | 226 |
| 251 | 20240716 | 143900 | 68747860800 | 143900 | 143900 | 143900 | 143800 | 449 |
| 252 | 20240716 | 143800 | 68683273900 | 143900 | 143700 | 143900 | 143700 | 486 |
| 253 | 20240716 | 143700 | 68613379000 | 143800 | 143800 | 143800 | 143700 | 598 |
| 254 | 20240716 | 143600 | 68527403900 | 143700 | 143700 | 143800 | 143600 | 878 |
| 255 | 20240716 | 143500 | 68401262300 | 143600 | 143600 | 143700 | 143600 | 223 |
| 256 | 20240716 | 143400 | 68369221500 | 143600 | 143800 | 143800 | 143600 | 434 |
| 257 | 20240716 | 143300 | 68306842700 | 143700 | 143800 | 143800 | 143700 | 552 |
| 258 | 20240716 | 143200 | 68227503900 | 143800 | 143900 | 143900 | 143700 | 380 |
| 259 | 20240716 | 143100 | 68172850800 | 143800 | 143900 | 144000 | 143800 | 438 |
| 260 | 20240716 | 143000 | 68109825800 | 144000 | 143900 | 144000 | 143700 | 1029 |
| 261 | 20240716 | 142900 | 67961814900 | 143800 | 143900 | 143900 | 143800 | 450 |
| 262 | 20240716 | 142800 | 67897076100 | 143800 | 143800 | 143900 | 143700 | 487 |
| 263 | 20240716 | 142700 | 67827044300 | 143700 | 143900 | 144100 | 143600 | 3047 |
| 264 | 20240716 | 142600 | 67388579300 | 144000 | 144000 | 144100 | 143900 | 423 |
| 265 | 20240716 | 142500 | 67327670900 | 144100 | 143900 | 144100 | 143800 | 1451 |
| 266 | 20240716 | 142400 | 67118746300 | 143900 | 143900 | 144000 | 143800 | 452 |
| 267 | 20240716 | 142300 | 67053687000 | 143900 | 143900 | 144000 | 143800 | 1039 |
| 268 | 20240716 | 142200 | 66904133300 | 143900 | 143800 | 143900 | 143700 | 986 |
| 269 | 20240716 | 142100 | 66762332300 | 143700 | 143600 | 143800 | 143600 | 1829 |
| 270 | 20240716 | 142000 | 66499516400 | 143700 | 143600 | 143800 | 143500 | 2719 |
| 271 | 20240716 | 141900 | 66108893300 | 143500 | 142800 | 143600 | 142800 | 12861 |
| 272 | 20240716 | 141800 | 64267312100 | 142800 | 142700 | 142900 | 142600 | 964 |
| 273 | 20240716 | 141700 | 64129668300 | 142700 | 142600 | 142800 | 142600 | 449 |
| 274 | 20240716 | 141600 | 64065615700 | 142600 | 142800 | 142800 | 142600 | 1171 |
| 275 | 20240716 | 141500 | 63898484000 | 142900 | 143000 | 143000 | 142800 | 631 |
| 276 | 20240716 | 141400 | 63808301700 | 143000 | 143100 | 143100 | 143000 | 134 |
| 277 | 20240716 | 141300 | 63789134000 | 143000 | 143200 | 143300 | 143000 | 1355 |
| 278 | 20240716 | 141200 | 63595197700 | 143200 | 143100 | 143300 | 143100 | 557 |
| 279 | 20240716 | 141100 | 63515438000 | 143200 | 143200 | 143300 | 143100 | 1136 |
| 280 | 20240716 | 141000 | 63352742900 | 143300 | 143200 | 143300 | 143100 | 263 |
| 281 | 20240716 | 140900 | 63315081700 | 143300 | 143200 | 143300 | 143200 | 435 |
| 282 | 20240716 | 140800 | 63252788800 | 143200 | 143200 | 143300 | 143200 | 175 |
| 283 | 20240716 | 140700 | 63227724200 | 143300 | 143200 | 143300 | 143000 | 795 |
| 284 | 20240716 | 140600 | 63113938600 | 143100 | 143000 | 143300 | 142900 | 861 |
| 285 | 20240716 | 140500 | 62990645500 | 143100 | 143000 | 143200 | 143000 | 1176 |
| 286 | 20240716 | 140400 | 62822423900 | 142900 | 142800 | 143000 | 142800 | 264 |
| 287 | 20240716 | 140300 | 62784703000 | 142800 | 143100 | 143200 | 142800 | 853 |
| 288 | 20240716 | 140200 | 62662768100 | 143100 | 143100 | 143300 | 143100 | 294 |
| 289 | 20240716 | 140100 | 62620688200 | 143100 | 143300 | 143400 | 143100 | 678 |
| 290 | 20240716 | 140000 | 62523515300 | 143300 | 143100 | 143400 | 143000 | 1552 |
| 291 | 20240716 | 135900 | 62301279400 | 143100 | 142800 | 143100 | 142800 | 715 |
| 292 | 20240716 | 135800 | 62199054700 | 142800 | 143000 | 143100 | 142700 | 221 |
| 293 | 20240716 | 135700 | 62167480300 | 143000 | 143000 | 143100 | 143000 | 416 |
| 294 | 20240716 | 135600 | 62107987100 | 143000 | 143000 | 143100 | 143000 | 168 |
| 295 | 20240716 | 135500 | 62083959700 | 143000 | 142900 | 143000 | 142800 | 577 |
| 296 | 20240716 | 135400 | 62001492100 | 142900 | 142800 | 142900 | 142600 | 678 |
| 297 | 20240716 | 135300 | 61904725700 | 142800 | 142700 | 142900 | 142600 | 511 |
| 298 | 20240716 | 135200 | 61831736500 | 142700 | 142900 | 142900 | 142600 | 838 |
| 299 | 20240716 | 135100 | 61712126400 | 142900 | 142800 | 142900 | 142800 | 251 |
| 300 | 20240716 | 135000 | 61676277600 | 142800 | 142800 | 142900 | 142700 | 371 |
| 301 | 20240716 | 134900 | 61623293400 | 142700 | 142800 | 142800 | 142700 | 853 |
| 302 | 20240716 | 134800 | 61501565200 | 142700 | 142800 | 142900 | 142700 | 379 |
| 303 | 20240716 | 134700 | 61447445900 | 142900 | 142900 | 142900 | 142800 | 777 |
| 304 | 20240716 | 134600 | 61336439100 | 142900 | 143000 | 143100 | 142900 | 607 |
| 305 | 20240716 | 134500 | 61249638600 | 143000 | 143100 | 143200 | 143000 | 466 |
| 306 | 20240716 | 134400 | 61182958100 | 143200 | 142900 | 143200 | 142900 | 743 |
| 307 | 20240716 | 134300 | 61076682900 | 143000 | 143100 | 143100 | 142900 | 297 |
| 308 | 20240716 | 134200 | 61034214700 | 143100 | 143100 | 143100 | 143000 | 469 |
| 309 | 20240716 | 134100 | 60967115100 | 143100 | 143200 | 143200 | 143100 | 48 |
| 310 | 20240716 | 134000 | 60960244400 | 143100 | 143200 | 143300 | 143100 | 522 |
| 311 | 20240716 | 133900 | 60885491400 | 143200 | 143300 | 143300 | 143200 | 164 |
| 312 | 20240716 | 133800 | 60861996800 | 143200 | 143400 | 143500 | 143200 | 152 |
| 313 | 20240716 | 133700 | 60840213500 | 143400 | 143000 | 143500 | 143000 | 900 |
| 314 | 20240716 | 133600 | 60711257300 | 143000 | 143100 | 143200 | 143000 | 200 |
| 315 | 20240716 | 133500 | 60682652500 | 143100 | 143200 | 143200 | 143100 | 166 |
| 316 | 20240716 | 133400 | 60658891600 | 143200 | 143000 | 143300 | 143000 | 515 |
| 317 | 20240716 | 133300 | 60585190600 | 143200 | 143300 | 143400 | 143000 | 347 |
| 318 | 20240716 | 133200 | 60535535900 | 143300 | 143100 | 143400 | 143000 | 693 |
| 319 | 20240716 | 133100 | 60436224200 | 143200 | 143100 | 143200 | 142900 | 1389 |
| 320 | 20240716 | 133000 | 60237512500 | 143000 | 143000 | 143200 | 143000 | 764 |
| 321 | 20240716 | 132900 | 60128226300 | 143000 | 143100 | 143200 | 142600 | 4022 |
| 322 | 20240716 | 132800 | 59553573200 | 143200 | 143100 | 143200 | 143100 | 289 |
| 323 | 20240716 | 132700 | 59512201900 | 143200 | 143300 | 143400 | 143100 | 110 |
| 324 | 20240716 | 132600 | 59496447200 | 143200 | 143500 | 143500 | 143200 | 521 |
| 325 | 20240716 | 132500 | 59421750300 | 143400 | 143500 | 143600 | 143400 | 1009 |
| 326 | 20240716 | 132400 | 59276976100 | 143500 | 143600 | 143700 | 143500 | 220 |
| 327 | 20240716 | 132300 | 59245392500 | 143500 | 143600 | 143600 | 143500 | 352 |
| 328 | 20240716 | 132200 | 59194857800 | 143500 | 143700 | 143700 | 143500 | 459 |
| 329 | 20240716 | 132100 | 59128934300 | 143700 | 143600 | 143800 | 143600 | 932 |
| 330 | 20240716 | 132000 | 58995011200 | 143600 | 143500 | 143700 | 143500 | 419 |
| 331 | 20240716 | 131900 | 58934849700 | 143500 | 143500 | 143700 | 143500 | 874 |
| 332 | 20240716 | 131800 | 58809365200 | 143500 | 143400 | 143700 | 143400 | 662 |
| 333 | 20240716 | 131700 | 58714317600 | 143400 | 143100 | 143500 | 143100 | 628 |
| 334 | 20240716 | 131600 | 58624323900 | 143100 | 142900 | 143200 | 142900 | 726 |
| 335 | 20240716 | 131500 | 58520470200 | 142900 | 142900 | 143000 | 142800 | 647 |
| 336 | 20240716 | 131400 | 58428012400 | 142900 | 142800 | 142900 | 142800 | 231 |
| 337 | 20240716 | 131300 | 58395015900 | 142900 | 143000 | 143100 | 142800 | 897 |
| 338 | 20240716 | 131200 | 58266815900 | 143000 | 143100 | 143200 | 143000 | 383 |
| 339 | 20240716 | 131100 | 58212014500 | 143000 | 143100 | 143200 | 143000 | 261 |
| 340 | 20240716 | 131000 | 58174665300 | 143200 | 143200 | 143300 | 143100 | 397 |
| 341 | 20240716 | 130900 | 58117814100 | 143200 | 143200 | 143300 | 143200 | 91 |
| 342 | 20240716 | 130800 | 58104781800 | 143200 | 143300 | 143400 | 143200 | 377 |
| 343 | 20240716 | 130700 | 58050749600 | 143300 | 143200 | 143400 | 143200 | 322 |
| 344 | 20240716 | 130600 | 58004621300 | 143200 | 143000 | 143400 | 142900 | 1132 |
| 345 | 20240716 | 130500 | 57842536000 | 142900 | 143300 | 143300 | 142900 | 1152 |
| 346 | 20240716 | 130400 | 57677594700 | 143300 | 143200 | 143500 | 143100 | 502 |
| 347 | 20240716 | 130300 | 57605654100 | 143100 | 142900 | 143400 | 142800 | 937 |
| 348 | 20240716 | 130200 | 57471581400 | 142800 | 142800 | 142900 | 142700 | 669 |
| 349 | 20240716 | 130100 | 57376033800 | 142900 | 142700 | 143000 | 142700 | 834 |
| 350 | 20240716 | 130000 | 57256891100 | 142700 | 142600 | 142800 | 142600 | 397 |
| 351 | 20240716 | 125900 | 57200247100 | 142600 | 142700 | 142800 | 142600 | 473 |
| 352 | 20240716 | 125800 | 57132760800 | 142800 | 142800 | 142800 | 142700 | 315 |
| 353 | 20240716 | 125700 | 57087793600 | 142800 | 142800 | 142900 | 142800 | 162 |
| 354 | 20240716 | 125600 | 57064649900 | 142800 | 142800 | 142900 | 142700 | 259 |
| 355 | 20240716 | 125500 | 57027660500 | 142900 | 142600 | 142900 | 142500 | 1482 |
| 356 | 20240716 | 125400 | 56816198700 | 142700 | 142700 | 142700 | 142600 | 165 |
| 357 | 20240716 | 125300 | 56792659000 | 142600 | 142600 | 142700 | 142600 | 65 |
| 358 | 20240716 | 125200 | 56783387400 | 142600 | 142500 | 142700 | 142500 | 1638 |
| 359 | 20240716 | 125100 | 56549802300 | 142500 | 142500 | 142600 | 142400 | 613 |
| 360 | 20240716 | 125000 | 56462449200 | 142500 | 142500 | 142600 | 142500 | 488 |
| 361 | 20240716 | 124900 | 56392906500 | 142500 | 142600 | 142600 | 142500 | 160 |
| 362 | 20240716 | 124800 | 56370105100 | 142500 | 142500 | 142600 | 142500 | 266 |
| 363 | 20240716 | 124700 | 56332194500 | 142500 | 142500 | 142600 | 142500 | 97 |
| 364 | 20240716 | 124600 | 56318371500 | 142500 | 142600 | 142700 | 142500 | 307 |
| 365 | 20240716 | 124500 | 56274594300 | 142500 | 142600 | 142600 | 142500 | 1101 |
| 366 | 20240716 | 124400 | 56117604800 | 142600 | 142700 | 142800 | 142500 | 359 |
| 367 | 20240716 | 124300 | 56066401900 | 142700 | 142500 | 142700 | 142500 | 610 |
| 368 | 20240716 | 124200 | 55979386400 | 142500 | 142700 | 142700 | 142500 | 199 |
| 369 | 20240716 | 124100 | 55951018300 | 142600 | 142700 | 142800 | 142600 | 624 |
| 370 | 20240716 | 124000 | 55861978500 | 142700 | 142700 | 142800 | 142700 | 193 |
| 371 | 20240716 | 123900 | 55834431400 | 142700 | 142700 | 142800 | 142600 | 246 |
| 372 | 20240716 | 123800 | 55799329900 | 142700 | 142800 | 142800 | 142600 | 120 |
| 373 | 20240716 | 123700 | 55782208300 | 142800 | 142400 | 142900 | 142400 | 1342 |
| 374 | 20240716 | 123600 | 55590785800 | 142500 | 142700 | 142700 | 142400 | 871 |
| 375 | 20240716 | 123500 | 55466603800 | 142700 | 142800 | 142800 | 142600 | 391 |
| 376 | 20240716 | 123400 | 55410806200 | 142800 | 142800 | 142900 | 142700 | 243 |
| 377 | 20240716 | 123300 | 55376106400 | 142800 | 142800 | 142900 | 142600 | 382 |
| 378 | 20240716 | 123200 | 55321589500 | 142800 | 143000 | 143000 | 142800 | 566 |
| 379 | 20240716 | 123100 | 55240710300 | 142900 | 142500 | 143000 | 142400 | 1185 |
| 380 | 20240716 | 123000 | 55071775000 | 142500 | 142400 | 142500 | 142400 | 149 |
| 381 | 20240716 | 122900 | 55050556400 | 142400 | 142300 | 142500 | 142300 | 539 |
| 382 | 20240716 | 122800 | 54973805100 | 142400 | 142300 | 142400 | 142300 | 186 |
| 383 | 20240716 | 122700 | 54947334100 | 142300 | 142300 | 142500 | 142300 | 226 |
| 384 | 20240716 | 122600 | 54915153200 | 142300 | 142400 | 142400 | 142200 | 862 |
| 385 | 20240716 | 122500 | 54792447100 | 142400 | 142300 | 142400 | 142300 | 268 |
| 386 | 20240716 | 122400 | 54754310300 | 142300 | 142400 | 142500 | 142300 | 128 |
| 387 | 20240716 | 122300 | 54736082400 | 142500 | 142400 | 142500 | 142300 | 242 |
| 388 | 20240716 | 122200 | 54701617200 | 142400 | 142300 | 142400 | 142300 | 249 |
| 389 | 20240716 | 122100 | 54666164400 | 142400 | 142400 | 142400 | 142300 | 250 |
| 390 | 20240716 | 122000 | 54630566700 | 142300 | 142400 | 142500 | 142300 | 955 |
| 391 | 20240716 | 121900 | 54494600800 | 142300 | 142500 | 142500 | 142300 | 86 |
| 392 | 20240716 | 121800 | 54482360100 | 142400 | 142500 | 142500 | 142200 | 413 |
| 393 | 20240716 | 121700 | 54423563300 | 142500 | 142200 | 142600 | 142200 | 460 |
| 394 | 20240716 | 121600 | 54358077200 | 142200 | 142100 | 142200 | 142000 | 1494 |
| 395 | 20240716 | 121500 | 54145779600 | 142200 | 142100 | 142200 | 142100 | 163 |
| 396 | 20240716 | 121400 | 54122614600 | 142100 | 142200 | 142300 | 142100 | 184 |
| 397 | 20240716 | 121300 | 54096455000 | 142100 | 142200 | 142300 | 142100 | 345 |
| 398 | 20240716 | 121200 | 54047406800 | 142100 | 142200 | 142300 | 142100 | 599 |
| 399 | 20240716 | 121100 | 53962214100 | 142000 | 142100 | 142200 | 142000 | 881 |
| 400 | 20240716 | 121000 | 53837032900 | 142100 | 142300 | 142400 | 142100 | 936 |
| 401 | 20240716 | 120900 | 53703979100 | 142300 | 142300 | 142300 | 142200 | 543 |
| 402 | 20240716 | 120800 | 53626737300 | 142200 | 142300 | 142400 | 142200 | 384 |
| 403 | 20240716 | 120700 | 53572095200 | 142300 | 142500 | 142600 | 142300 | 421 |
| 404 | 20240716 | 120600 | 53512118700 | 142500 | 142700 | 142800 | 142500 | 237 |
| 405 | 20240716 | 120500 | 53478317300 | 142700 | 142800 | 142800 | 142700 | 330 |
| 406 | 20240716 | 120400 | 53431202700 | 142800 | 142600 | 142900 | 142600 | 993 |
| 407 | 20240716 | 120300 | 53289432300 | 142600 | 142600 | 142700 | 142600 | 663 |
| 408 | 20240716 | 120200 | 53194874000 | 142700 | 142800 | 142900 | 142600 | 744 |
| 409 | 20240716 | 120100 | 53088691400 | 142800 | 142900 | 142900 | 142800 | 258 |
| 410 | 20240716 | 120000 | 53051837700 | 142900 | 143000 | 143100 | 142800 | 466 |
| 411 | 20240716 | 115900 | 52985222000 | 143000 | 143000 | 143200 | 142900 | 514 |
| 412 | 20240716 | 115800 | 52911686100 | 142900 | 142800 | 143000 | 142700 | 443 |
| 413 | 20240716 | 115700 | 52848409400 | 142700 | 142900 | 143000 | 142700 | 282 |
| 414 | 20240716 | 115600 | 52808136400 | 142900 | 142800 | 143000 | 142700 | 361 |
| 415 | 20240716 | 115500 | 52756564100 | 142700 | 142800 | 142900 | 142700 | 280 |
| 416 | 20240716 | 115400 | 52716585000 | 142800 | 142900 | 143000 | 142700 | 305 |
| 417 | 20240716 | 115300 | 52673012200 | 142800 | 142900 | 143000 | 142800 | 416 |
| 418 | 20240716 | 115200 | 52613573200 | 142900 | 143300 | 143300 | 142900 | 890 |
| 419 | 20240716 | 115100 | 52486259900 | 143200 | 143200 | 143300 | 143100 | 426 |
| 420 | 20240716 | 115000 | 52425267400 | 143200 | 143200 | 143300 | 143000 | 532 |
| 421 | 20240716 | 114900 | 52349111900 | 143200 | 143000 | 143200 | 142900 | 549 |
| 422 | 20240716 | 114800 | 52270551900 | 142900 | 143100 | 143100 | 142900 | 151 |
| 423 | 20240716 | 114700 | 52248956300 | 143100 | 142900 | 143100 | 142900 | 409 |
| 424 | 20240716 | 114600 | 52190458400 | 142900 | 142900 | 143100 | 142800 | 744 |
| 425 | 20240716 | 114500 | 52084083400 | 142800 | 142800 | 142900 | 142800 | 332 |
| 426 | 20240716 | 114400 | 52036654400 | 142800 | 143200 | 143200 | 142800 | 398 |
| 427 | 20240716 | 114300 | 51979763300 | 143100 | 142700 | 143200 | 142700 | 534 |
| 428 | 20240716 | 114200 | 51903381700 | 142800 | 142700 | 142800 | 142600 | 319 |
| 429 | 20240716 | 114100 | 51857850800 | 142700 | 142600 | 142700 | 142600 | 592 |
| 430 | 20240716 | 114000 | 51773377400 | 142700 | 142600 | 142700 | 142600 | 229 |
| 431 | 20240716 | 113900 | 51740713300 | 142600 | 142300 | 142700 | 142200 | 958 |
| 432 | 20240716 | 113800 | 51604226300 | 142200 | 142200 | 142300 | 142100 | 621 |
| 433 | 20240716 | 113700 | 51515909000 | 142200 | 142200 | 142300 | 142200 | 387 |
| 434 | 20240716 | 113600 | 51460873000 | 142100 | 142200 | 142300 | 142100 | 404 |
| 435 | 20240716 | 113500 | 51403425100 | 142200 | 142200 | 142300 | 142200 | 461 |
| 436 | 20240716 | 113400 | 51337862100 | 142300 | 142100 | 142300 | 142100 | 519 |
| 437 | 20240716 | 113300 | 51264057800 | 142100 | 142100 | 142200 | 142000 | 375 |
| 438 | 20240716 | 113200 | 51210770700 | 142000 | 142100 | 142100 | 142000 | 595 |
| 439 | 20240716 | 113100 | 51126269900 | 142000 | 142400 | 142400 | 142000 | 767 |
| 440 | 20240716 | 113000 | 51017260900 | 142400 | 142500 | 142500 | 142000 | 2543 |
| 441 | 20240716 | 112900 | 50655666000 | 142400 | 142600 | 142600 | 142400 | 237 |
| 442 | 20240716 | 112800 | 50621895400 | 142600 | 142600 | 142600 | 142500 | 293 |
| 443 | 20240716 | 112700 | 50580136200 | 142500 | 142600 | 142700 | 142500 | 585 |
| 444 | 20240716 | 112600 | 50496720200 | 142600 | 142700 | 142800 | 142600 | 698 |
| 445 | 20240716 | 112500 | 50397149200 | 142600 | 142700 | 142800 | 142600 | 461 |
| 446 | 20240716 | 112400 | 50331368900 | 142700 | 142800 | 142800 | 142600 | 586 |
| 447 | 20240716 | 112300 | 50247733600 | 142800 | 142800 | 142900 | 142700 | 389 |
| 448 | 20240716 | 112200 | 50192184400 | 142700 | 143100 | 143200 | 142700 | 698 |
| 449 | 20240716 | 112100 | 50092312400 | 143100 | 143300 | 143300 | 142700 | 4003 |
| 450 | 20240716 | 112000 | 49519945800 | 143200 | 143300 | 143300 | 143200 | 432 |
| 451 | 20240716 | 111900 | 49458069400 | 143300 | 143300 | 143300 | 143200 | 337 |
| 452 | 20240716 | 111800 | 49409791700 | 143300 | 143500 | 143600 | 143200 | 585 |
| 453 | 20240716 | 111700 | 49325876900 | 143600 | 143300 | 143600 | 143200 | 645 |
| 454 | 20240716 | 111600 | 49233410200 | 143300 | 143500 | 143500 | 143200 | 398 |
| 455 | 20240716 | 111500 | 49176384100 | 143600 | 143700 | 143700 | 143100 | 1611 |
| 456 | 20240716 | 111400 | 48945146900 | 143800 | 144100 | 144200 | 143700 | 585 |
| 457 | 20240716 | 111300 | 48860965700 | 144200 | 143900 | 144200 | 143800 | 934 |
| 458 | 20240716 | 111200 | 48726448700 | 143900 | 143800 | 144000 | 143600 | 1079 |
| 459 | 20240716 | 111100 | 48571267900 | 143900 | 144100 | 144100 | 143600 | 711 |
| 460 | 20240716 | 111000 | 48468973900 | 144200 | 144100 | 144200 | 144000 | 602 |
| 461 | 20240716 | 110900 | 48382231700 | 144100 | 144200 | 144300 | 144100 | 922 |
| 462 | 20240716 | 110800 | 48249284700 | 144200 | 144600 | 144600 | 144200 | 826 |
| 463 | 20240716 | 110700 | 48130068300 | 144500 | 144700 | 144700 | 144400 | 384 |
| 464 | 20240716 | 110600 | 48074550000 | 144700 | 144800 | 144800 | 144600 | 850 |
| 465 | 20240716 | 110500 | 47951524900 | 144900 | 144500 | 144900 | 144400 | 3256 |
| 466 | 20240716 | 110400 | 47480466000 | 144600 | 144500 | 144700 | 144500 | 1359 |
| 467 | 20240716 | 110300 | 47283962300 | 144500 | 144600 | 144600 | 144500 | 593 |
| 468 | 20240716 | 110200 | 47198256400 | 144500 | 144600 | 144600 | 144400 | 869 |
| 469 | 20240716 | 110100 | 47072667700 | 144600 | 144500 | 144700 | 144500 | 914 |
| 470 | 20240716 | 110000 | 46940525100 | 144400 | 144400 | 144500 | 144300 | 1405 |
| 471 | 20240716 | 105900 | 46737647400 | 144400 | 144400 | 144400 | 144200 | 870 |
| 472 | 20240716 | 105800 | 46612105300 | 144400 | 144400 | 144600 | 144300 | 1207 |
| 473 | 20240716 | 105700 | 46437775700 | 144500 | 144800 | 144800 | 144400 | 1616 |
| 474 | 20240716 | 105600 | 46204157700 | 144700 | 143700 | 144700 | 143700 | 4923 |
| 475 | 20240716 | 105500 | 45493825400 | 143600 | 143600 | 143700 | 143400 | 711 |
| 476 | 20240716 | 105400 | 45391764400 | 143600 | 144100 | 144100 | 143500 | 1346 |
| 477 | 20240716 | 105300 | 45198316900 | 144100 | 144100 | 144200 | 143900 | 1173 |
| 478 | 20240716 | 105200 | 45029360100 | 144200 | 144100 | 144200 | 144000 | 1545 |
| 479 | 20240716 | 105100 | 44806807300 | 144100 | 143900 | 144100 | 143800 | 1267 |
| 480 | 20240716 | 105000 | 44624409100 | 144000 | 143100 | 144000 | 143100 | 6938 |
| 481 | 20240716 | 104900 | 43628061600 | 143100 | 143100 | 143200 | 143000 | 1185 |
| 482 | 20240716 | 104800 | 43458483600 | 143000 | 143400 | 143400 | 143000 | 2704 |
| 483 | 20240716 | 104700 | 43071300200 | 143300 | 143300 | 143400 | 143200 | 784 |
| 484 | 20240716 | 104600 | 42958965900 | 143300 | 143300 | 143400 | 143200 | 1464 |
| 485 | 20240716 | 104500 | 42749232200 | 143200 | 143200 | 143300 | 143100 | 1629 |
| 486 | 20240716 | 104400 | 42515935100 | 143200 | 143100 | 143200 | 143000 | 1000 |
| 487 | 20240716 | 104300 | 42372809600 | 143100 | 143200 | 143200 | 143000 | 1269 |
| 488 | 20240716 | 104200 | 42191182600 | 143200 | 143000 | 143200 | 142800 | 1070 |
| 489 | 20240716 | 104100 | 42038143600 | 142900 | 142800 | 143000 | 142700 | 1018 |
| 490 | 20240716 | 104000 | 41892689000 | 142800 | 142300 | 142900 | 142300 | 1371 |
| 491 | 20240716 | 103900 | 41697171800 | 142400 | 142500 | 142500 | 142200 | 605 |
| 492 | 20240716 | 103800 | 41611072300 | 142400 | 142200 | 142600 | 142100 | 1097 |
| 493 | 20240716 | 103700 | 41454991500 | 142200 | 142200 | 142300 | 142100 | 488 |
| 494 | 20240716 | 103600 | 41385594300 | 142100 | 142500 | 142500 | 142100 | 1237 |
| 495 | 20240716 | 103500 | 41209532700 | 142400 | 142300 | 142500 | 142200 | 612 |
| 496 | 20240716 | 103400 | 41122397800 | 142200 | 142100 | 142300 | 142100 | 598 |
| 497 | 20240716 | 103300 | 41037370700 | 142100 | 142500 | 142600 | 142100 | 1355 |
| 498 | 20240716 | 103200 | 40844390900 | 142500 | 142400 | 142900 | 142400 | 2021 |
| 499 | 20240716 | 103100 | 40556086800 | 142400 | 142300 | 142500 | 142200 | 1394 |
| 500 | 20240716 | 103000 | 40357642300 | 142300 | 141900 | 142400 | 141900 | 2649 |
| 501 | 20240716 | 102900 | 39981071500 | 141900 | 141700 | 142000 | 141600 | 1513 |
| 502 | 20240716 | 102800 | 39766513800 | 141700 | 141700 | 141800 | 141600 | 1876 |
| 503 | 20240716 | 102700 | 39500736900 | 141700 | 141700 | 141800 | 141600 | 821 |
| 504 | 20240716 | 102600 | 39384430300 | 141700 | 141600 | 141800 | 141500 | 1290 |
| 505 | 20240716 | 102500 | 39201644900 | 141600 | 141400 | 141600 | 141400 | 823 |
| 506 | 20240716 | 102400 | 39085206500 | 141400 | 141200 | 141500 | 141000 | 1047 |
| 507 | 20240716 | 102300 | 38937313500 | 141100 | 140900 | 141200 | 140900 | 1209 |
| 508 | 20240716 | 102200 | 38766682900 | 140900 | 140700 | 140900 | 140700 | 1127 |
| 509 | 20240716 | 102100 | 38608006800 | 140700 | 140400 | 140800 | 140300 | 2409 |
| 510 | 20240716 | 102000 | 38269472200 | 140400 | 140400 | 140500 | 140300 | 3533 |
| 511 | 20240716 | 101900 | 37773586500 | 140500 | 140600 | 140600 | 140400 | 2009 |
| 512 | 20240716 | 101800 | 37491279100 | 140600 | 140600 | 140700 | 140600 | 287 |
| 513 | 20240716 | 101700 | 37450923100 | 140600 | 140400 | 140700 | 140400 | 834 |
| 514 | 20240716 | 101600 | 37333733500 | 140500 | 140400 | 140500 | 140400 | 2127 |
| 515 | 20240716 | 101500 | 37034947300 | 140400 | 140700 | 140700 | 140400 | 4046 |
| 516 | 20240716 | 101400 | 36466425200 | 140700 | 140700 | 140800 | 140600 | 1872 |
| 517 | 20240716 | 101300 | 36203150300 | 140600 | 140800 | 140900 | 140500 | 5051 |
| 518 | 20240716 | 101200 | 35492561700 | 140800 | 140700 | 140800 | 140700 | 1435 |
| 519 | 20240716 | 101100 | 35290635100 | 140700 | 141000 | 141000 | 140700 | 3020 |
| 520 | 20240716 | 101000 | 34865249900 | 140900 | 141000 | 141100 | 140900 | 1507 |
| 521 | 20240716 | 100900 | 34652781500 | 141000 | 141500 | 141600 | 141000 | 2456 |
| 522 | 20240716 | 100800 | 34305800400 | 141500 | 141200 | 141900 | 141200 | 2575 |
| 523 | 20240716 | 100700 | 33940749700 | 141100 | 141100 | 141300 | 141000 | 814 |
| 524 | 20240716 | 100600 | 33825862800 | 141000 | 141000 | 141000 | 140800 | 2057 |
| 525 | 20240716 | 100500 | 33536070400 | 140900 | 140700 | 141000 | 140700 | 2984 |
| 526 | 20240716 | 100400 | 33115824400 | 140700 | 140900 | 141000 | 140600 | 2393 |
| 527 | 20240716 | 100300 | 32779024200 | 140900 | 141200 | 141300 | 140900 | 2568 |
| 528 | 20240716 | 100200 | 32416752400 | 141200 | 141400 | 141400 | 141100 | 2711 |
| 529 | 20240716 | 100100 | 32033950700 | 141400 | 141200 | 141400 | 140900 | 1521 |
| 530 | 20240716 | 100000 | 31819139500 | 141000 | 140800 | 141300 | 140600 | 3668 |
| 531 | 20240716 | 095900 | 31302214200 | 140800 | 140700 | 141000 | 140600 | 3831 |
| 532 | 20240716 | 095800 | 30762817900 | 140800 | 141200 | 141300 | 140500 | 6925 |
| 533 | 20240716 | 095700 | 29786993100 | 141200 | 141500 | 141600 | 141100 | 6270 |
| 534 | 20240716 | 095600 | 28900832500 | 141600 | 142200 | 142200 | 141500 | 10495 |
| 535 | 20240716 | 095500 | 27411189100 | 142100 | 142200 | 142300 | 142100 | 2278 |
| 536 | 20240716 | 095400 | 27087274000 | 142200 | 142300 | 142400 | 142200 | 2670 |
| 537 | 20240716 | 095300 | 26707456400 | 142300 | 142500 | 142600 | 142300 | 3117 |
| 538 | 20240716 | 095200 | 26263517200 | 142500 | 142800 | 142800 | 142500 | 1888 |
| 539 | 20240716 | 095100 | 25994235700 | 142900 | 142800 | 143000 | 142800 | 433 |
| 540 | 20240716 | 095000 | 25932366400 | 142900 | 143100 | 143200 | 142800 | 1625 |
| 541 | 20240716 | 094900 | 25699930800 | 143200 | 143100 | 143300 | 143100 | 945 |
| 542 | 20240716 | 094800 | 25564610300 | 143200 | 143000 | 143200 | 143000 | 528 |
| 543 | 20240716 | 094700 | 25489062100 | 143200 | 142700 | 143400 | 142600 | 1744 |
| 544 | 20240716 | 094600 | 25239629200 | 142700 | 142600 | 142800 | 142300 | 2930 |
| 545 | 20240716 | 094500 | 24822093600 | 142500 | 142900 | 143000 | 142300 | 10720 |
| 546 | 20240716 | 094400 | 23293575500 | 142900 | 142700 | 142900 | 142700 | 1428 |
| 547 | 20240716 | 094300 | 23089541500 | 142800 | 142900 | 142900 | 142700 | 3995 |
| 548 | 20240716 | 094200 | 22519019100 | 142800 | 143000 | 143200 | 142800 | 6022 |
| 549 | 20240716 | 094100 | 21657813900 | 143000 | 142900 | 143000 | 142800 | 2211 |
| 550 | 20240716 | 094000 | 21341872200 | 142900 | 143000 | 143100 | 142800 | 3623 |
| 551 | 20240716 | 093900 | 20823877500 | 143000 | 143200 | 143300 | 143000 | 3915 |
| 552 | 20240716 | 093800 | 20263584200 | 143200 | 143600 | 143600 | 143100 | 8086 |
| 553 | 20240716 | 093700 | 19105302400 | 143700 | 143700 | 144000 | 143500 | 3457 |
| 554 | 20240716 | 093600 | 18608824600 | 143700 | 143700 | 144000 | 143600 | 2516 |
| 555 | 20240716 | 093500 | 18247205600 | 143700 | 143700 | 143800 | 143500 | 5213 |
| 556 | 20240716 | 093400 | 17498375000 | 143800 | 144000 | 144100 | 143700 | 3614 |
| 557 | 20240716 | 093300 | 16978315800 | 144100 | 144400 | 144500 | 144000 | 2110 |
| 558 | 20240716 | 093200 | 16674105200 | 144400 | 144000 | 144500 | 144000 | 1798 |
| 559 | 20240716 | 093100 | 16414884700 | 144100 | 144200 | 144200 | 144000 | 1175 |
| 560 | 20240716 | 093000 | 16245593100 | 144200 | 144100 | 144500 | 144000 | 1003 |
| 561 | 20240716 | 092900 | 16101013800 | 144100 | 144400 | 144400 | 144000 | 1760 |
| 562 | 20240716 | 092800 | 15847211100 | 144500 | 144200 | 144600 | 143800 | 3059 |
| 563 | 20240716 | 092700 | 15406436500 | 144300 | 144800 | 144900 | 144000 | 5702 |
| 564 | 20240716 | 092600 | 14583698900 | 144800 | 144800 | 145500 | 144700 | 1903 |
| 565 | 20240716 | 092500 | 14308000900 | 145500 | 145400 | 145600 | 144800 | 4309 |
| 566 | 20240716 | 092400 | 13682703300 | 145400 | 146100 | 146100 | 145400 | 914 |
| 567 | 20240716 | 092300 | 13549502300 | 146000 | 145200 | 146100 | 145100 | 1799 |
| 568 | 20240716 | 092200 | 13287912100 | 145300 | 145100 | 145400 | 145000 | 1249 |
| 569 | 20240716 | 092100 | 13106604100 | 145200 | 145200 | 145300 | 145000 | 2050 |
| 570 | 20240716 | 092000 | 12809207200 | 145200 | 145400 | 145400 | 145200 | 948 |
| 571 | 20240716 | 091900 | 12671458500 | 145400 | 145700 | 145700 | 145300 | 797 |
| 572 | 20240716 | 091800 | 12555556500 | 145700 | 146400 | 146400 | 145700 | 2083 |
| 573 | 20240716 | 091700 | 12251429200 | 146400 | 145900 | 146400 | 145900 | 1471 |
| 574 | 20240716 | 091600 | 12036356400 | 145900 | 145800 | 145900 | 145400 | 3668 |
| 575 | 20240716 | 091500 | 11502040300 | 145700 | 145800 | 146200 | 145700 | 3103 |
| 576 | 20240716 | 091400 | 11049032600 | 145800 | 145300 | 145900 | 145100 | 2355 |
| 577 | 20240716 | 091300 | 10706354400 | 145400 | 144300 | 145700 | 144000 | 3504 |
| 578 | 20240716 | 091200 | 10199267900 | 144300 | 144600 | 144800 | 143600 | 9709 |
| 579 | 20240716 | 091100 | 8799855400 | 144600 | 144700 | 145100 | 144600 | 5413 |
| 580 | 20240716 | 091000 | 8016076100 | 144700 | 145000 | 145300 | 144600 | 6222 |
| 581 | 20240716 | 090900 | 7114217500 | 145100 | 146100 | 146200 | 144900 | 8957 |
| 582 | 20240716 | 090800 | 5812083600 | 146200 | 146400 | 146400 | 145800 | 5308 |
| 583 | 20240716 | 090700 | 5036659900 | 146400 | 147000 | 147100 | 146300 | 3451 |
| 584 | 20240716 | 090600 | 4530380000 | 146900 | 148600 | 148900 | 146900 | 7601 |
| 585 | 20240716 | 090500 | 3407411800 | 148800 | 148900 | 148900 | 148400 | 1838 |
| 586 | 20240716 | 090400 | 3134291000 | 148600 | 148200 | 149000 | 148000 | 5780 |
| 587 | 20240716 | 090300 | 2275914700 | 148200 | 148800 | 149000 | 148200 | 4364 |
| 588 | 20240716 | 090200 | 1627343000 | 148800 | 149100 | 149600 | 148500 | 3325 |
| 589 | 20240716 | 090100 | 1132026200 | 149100 | 150100 | 150100 | 149000 | 3001 |
| 590 | 20240716 | 090000 | 683489500 | 150100 | 150600 | 150700 | 149800 | 4496 |