36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 192000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 5558 |
| 3 | 20240716 | 191900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 4 | 20240716 | 191800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 5 | 20240716 | 191700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 6 | 20240716 | 191600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 7 | 20240716 | 191500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 8 | 20240716 | 191400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 9 | 20240716 | 191300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 10 | 20240716 | 191200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 11 | 20240716 | 191100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 12 | 20240716 | 191000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 13 | 20240716 | 190900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 14 | 20240716 | 190800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 15 | 20240716 | 190700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 16 | 20240716 | 190600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 17 | 20240716 | 190500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 18 | 20240716 | 190400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 19 | 20240716 | 190300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 20 | 20240716 | 190200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 21 | 20240716 | 190100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 22 | 20240716 | 190000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 23 | 20240716 | 185900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 24 | 20240716 | 185800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 25 | 20240716 | 185700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 26 | 20240716 | 185600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 27 | 20240716 | 185500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 28 | 20240716 | 185400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 29 | 20240716 | 185300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 30 | 20240716 | 185200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 31 | 20240716 | 185100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 32 | 20240716 | 185000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 5558 |
| 33 | 20240716 | 184900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 34 | 20240716 | 184800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 35 | 20240716 | 184700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 36 | 20240716 | 184600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 37 | 20240716 | 184500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 38 | 20240716 | 184400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 39 | 20240716 | 184300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 40 | 20240716 | 184200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 41 | 20240716 | 184100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 42 | 20240716 | 184000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 43 | 20240716 | 183900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 44 | 20240716 | 183800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 45 | 20240716 | 183700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 46 | 20240716 | 183600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 47 | 20240716 | 183500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 48 | 20240716 | 183400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 49 | 20240716 | 183300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 50 | 20240716 | 183200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 51 | 20240716 | 183100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 52 | 20240716 | 183000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 53 | 20240716 | 182900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 54 | 20240716 | 182800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 55 | 20240716 | 182700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 56 | 20240716 | 182600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 57 | 20240716 | 182500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 58 | 20240716 | 182400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 59 | 20240716 | 182300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 60 | 20240716 | 182200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 61 | 20240716 | 182100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 62 | 20240716 | 182000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 5558 |
| 63 | 20240716 | 181900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 64 | 20240716 | 181800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 65 | 20240716 | 181700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 66 | 20240716 | 181600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 67 | 20240716 | 181500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 68 | 20240716 | 181400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 69 | 20240716 | 181300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 70 | 20240716 | 181200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 71 | 20240716 | 181100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 72 | 20240716 | 181000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 73 | 20240716 | 180900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 74 | 20240716 | 180800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 75 | 20240716 | 180700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 76 | 20240716 | 180600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 77 | 20240716 | 180500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 78 | 20240716 | 180400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 79 | 20240716 | 180300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 80 | 20240716 | 180200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 81 | 20240716 | 180100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 82 | 20240716 | 180000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 83 | 20240716 | 175900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 84 | 20240716 | 175800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 85 | 20240716 | 175700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 86 | 20240716 | 175600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 87 | 20240716 | 175500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 88 | 20240716 | 175400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 89 | 20240716 | 175300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 90 | 20240716 | 175200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 91 | 20240716 | 175100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 92 | 20240716 | 175000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 5558 |
| 93 | 20240716 | 174900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 94 | 20240716 | 174800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 95 | 20240716 | 174700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 96 | 20240716 | 174600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 97 | 20240716 | 174500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 98 | 20240716 | 174400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 99 | 20240716 | 174300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 100 | 20240716 | 174200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 101 | 20240716 | 174100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 102 | 20240716 | 174000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 103 | 20240716 | 173900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 104 | 20240716 | 173800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 105 | 20240716 | 173700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 106 | 20240716 | 173600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 107 | 20240716 | 173500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 108 | 20240716 | 173400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 109 | 20240716 | 173300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 110 | 20240716 | 173200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 111 | 20240716 | 173100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 112 | 20240716 | 173000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 113 | 20240716 | 172900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 114 | 20240716 | 172800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 115 | 20240716 | 172700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 116 | 20240716 | 172600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 117 | 20240716 | 172500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 118 | 20240716 | 172400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 119 | 20240716 | 172300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 120 | 20240716 | 172200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 121 | 20240716 | 172100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 122 | 20240716 | 172000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 5558 |
| 123 | 20240716 | 171900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 124 | 20240716 | 171800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 125 | 20240716 | 171700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 126 | 20240716 | 171600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 127 | 20240716 | 171500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 128 | 20240716 | 171400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 129 | 20240716 | 171300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 130 | 20240716 | 171200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 131 | 20240716 | 171100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 132 | 20240716 | 171000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 133 | 20240716 | 170900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 134 | 20240716 | 170800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 135 | 20240716 | 170700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 136 | 20240716 | 170600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 137 | 20240716 | 170500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 138 | 20240716 | 170400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 139 | 20240716 | 170300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 140 | 20240716 | 170200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 141 | 20240716 | 170100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 142 | 20240716 | 170000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 143 | 20240716 | 165900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 144 | 20240716 | 165800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 145 | 20240716 | 165700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 146 | 20240716 | 165600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 147 | 20240716 | 165500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 148 | 20240716 | 165400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 149 | 20240716 | 165300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 150 | 20240716 | 165200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 151 | 20240716 | 165100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 152 | 20240716 | 165000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 5558 |
| 153 | 20240716 | 164900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 154 | 20240716 | 164800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 155 | 20240716 | 164700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 156 | 20240716 | 164600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 157 | 20240716 | 164500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 158 | 20240716 | 164400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 159 | 20240716 | 164300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 160 | 20240716 | 164200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 161 | 20240716 | 164100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 162 | 20240716 | 164000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 163 | 20240716 | 163900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 164 | 20240716 | 163800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 165 | 20240716 | 163700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 166 | 20240716 | 163600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 167 | 20240716 | 163500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 168 | 20240716 | 163400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 169 | 20240716 | 163300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 170 | 20240716 | 163200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 171 | 20240716 | 163100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 172 | 20240716 | 163000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 173 | 20240716 | 162900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 174 | 20240716 | 162800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 175 | 20240716 | 162700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 176 | 20240716 | 162600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 177 | 20240716 | 162500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 178 | 20240716 | 162400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 179 | 20240716 | 162300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 180 | 20240716 | 162200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 181 | 20240716 | 162100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 182 | 20240716 | 162000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 5558 |
| 183 | 20240716 | 161900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 184 | 20240716 | 161800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 185 | 20240716 | 161700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 186 | 20240716 | 161600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 187 | 20240716 | 161500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 188 | 20240716 | 161400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 189 | 20240716 | 161300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 190 | 20240716 | 161200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 191 | 20240716 | 161100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 192 | 20240716 | 161000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 193 | 20240716 | 160900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 194 | 20240716 | 160800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 195 | 20240716 | 160700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 196 | 20240716 | 160600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 197 | 20240716 | 160500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 198 | 20240716 | 160400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 199 | 20240716 | 160300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 200 | 20240716 | 160200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 201 | 20240716 | 160100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 202 | 20240716 | 160000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 203 | 20240716 | 155900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 204 | 20240716 | 155800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 205 | 20240716 | 155700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 206 | 20240716 | 155600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 207 | 20240716 | 155500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 208 | 20240716 | 155400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 209 | 20240716 | 155300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 210 | 20240716 | 155200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 211 | 20240716 | 155100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 212 | 20240716 | 155000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 5558 |
| 213 | 20240716 | 154900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 214 | 20240716 | 154800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 215 | 20240716 | 154700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 216 | 20240716 | 154600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 217 | 20240716 | 154500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 218 | 20240716 | 154400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 219 | 20240716 | 154300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 220 | 20240716 | 154200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 221 | 20240716 | 154100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 222 | 20240716 | 154000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 223 | 20240716 | 153900 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 224 | 20240716 | 153800 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 225 | 20240716 | 153700 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 226 | 20240716 | 153600 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 227 | 20240716 | 153500 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 228 | 20240716 | 153400 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 229 | 20240716 | 153300 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 230 | 20240716 | 153200 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 231 | 20240716 | 153100 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 0 |
| 232 | 20240716 | 153000 | 46481050100 | 157200 | 157200 | 157200 | 157200 | 5558 |
| 233 | 20240716 | 152900 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 234 | 20240716 | 152800 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 235 | 20240716 | 152700 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 236 | 20240716 | 152600 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 237 | 20240716 | 152500 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 238 | 20240716 | 152400 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 239 | 20240716 | 152300 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 240 | 20240716 | 152200 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 241 | 20240716 | 152100 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 242 | 20240716 | 152000 | 45607332500 | 157200 | 157200 | 157200 | 157200 | 0 |
| 243 | 20240716 | 151900 | 45607332500 | 157200 | 157200 | 157300 | 157200 | 431 |
| 244 | 20240716 | 151800 | 45539567900 | 157200 | 157300 | 157300 | 157200 | 216 |
| 245 | 20240716 | 151700 | 45505604600 | 157300 | 157300 | 157400 | 157200 | 272 |
| 246 | 20240716 | 151600 | 45462818600 | 157400 | 157400 | 157400 | 157200 | 1108 |
| 247 | 20240716 | 151500 | 45288528700 | 157400 | 157400 | 157400 | 157300 | 660 |
| 248 | 20240716 | 151400 | 45184655800 | 157300 | 157300 | 157400 | 157200 | 1237 |
| 249 | 20240716 | 151300 | 44990074600 | 157300 | 157300 | 157300 | 157200 | 725 |
| 250 | 20240716 | 151200 | 44876079000 | 157300 | 157000 | 157300 | 157000 | 730 |
| 251 | 20240716 | 151100 | 44761311000 | 157000 | 157000 | 157100 | 156900 | 775 |
| 252 | 20240716 | 151000 | 44639671400 | 156900 | 157000 | 157200 | 156900 | 1010 |
| 253 | 20240716 | 150900 | 44481017900 | 157000 | 156700 | 157000 | 156700 | 533 |
| 254 | 20240716 | 150800 | 44397410600 | 156700 | 156700 | 156700 | 156600 | 403 |
| 255 | 20240716 | 150700 | 44334262200 | 156700 | 156600 | 156700 | 156500 | 155 |
| 256 | 20240716 | 150600 | 44309987100 | 156600 | 156600 | 156700 | 156500 | 505 |
| 257 | 20240716 | 150500 | 44230906300 | 156600 | 156600 | 156700 | 156600 | 451 |
| 258 | 20240716 | 150400 | 44160262200 | 156600 | 156600 | 156700 | 156500 | 447 |
| 259 | 20240716 | 150300 | 44090263100 | 156600 | 156600 | 156600 | 156500 | 400 |
| 260 | 20240716 | 150200 | 44027628600 | 156500 | 156500 | 156700 | 156500 | 342 |
| 261 | 20240716 | 150100 | 43974076400 | 156500 | 156700 | 156800 | 156500 | 536 |
| 262 | 20240716 | 150000 | 43890090600 | 156700 | 156400 | 156800 | 156400 | 566 |
| 263 | 20240716 | 145900 | 43801464700 | 156600 | 156600 | 156600 | 156300 | 618 |
| 264 | 20240716 | 145800 | 43704783900 | 156600 | 156500 | 156800 | 156400 | 511 |
| 265 | 20240716 | 145700 | 43624768200 | 156500 | 156700 | 156800 | 156400 | 843 |
| 266 | 20240716 | 145600 | 43492796700 | 156800 | 156700 | 156800 | 156600 | 381 |
| 267 | 20240716 | 145500 | 43433111100 | 156800 | 156900 | 156900 | 156700 | 339 |
| 268 | 20240716 | 145400 | 43379947400 | 156800 | 156800 | 156900 | 156700 | 398 |
| 269 | 20240716 | 145300 | 43317553300 | 156900 | 156600 | 157000 | 156600 | 446 |
| 270 | 20240716 | 145200 | 43247590900 | 156600 | 156800 | 157000 | 156600 | 465 |
| 271 | 20240716 | 145100 | 43174673200 | 156500 | 157000 | 157000 | 156500 | 957 |
| 272 | 20240716 | 145000 | 43024550400 | 157000 | 156300 | 157000 | 156300 | 1603 |
| 273 | 20240716 | 144900 | 42773345100 | 156400 | 156300 | 156500 | 156200 | 556 |
| 274 | 20240716 | 144800 | 42686411200 | 156300 | 156400 | 156400 | 156200 | 542 |
| 275 | 20240716 | 144700 | 42601665600 | 156400 | 156500 | 156500 | 156300 | 459 |
| 276 | 20240716 | 144600 | 42529887100 | 156600 | 156400 | 156600 | 156400 | 472 |
| 277 | 20240716 | 144500 | 42456032400 | 156500 | 156300 | 156500 | 156200 | 599 |
| 278 | 20240716 | 144400 | 42362396900 | 156400 | 156300 | 156400 | 156200 | 584 |
| 279 | 20240716 | 144300 | 42271128200 | 156400 | 156300 | 156500 | 156200 | 639 |
| 280 | 20240716 | 144200 | 42171255700 | 156300 | 156400 | 156400 | 156200 | 514 |
| 281 | 20240716 | 144100 | 42090900200 | 156300 | 156500 | 156600 | 156300 | 577 |
| 282 | 20240716 | 144000 | 42000635000 | 156500 | 156400 | 156600 | 156400 | 743 |
| 283 | 20240716 | 143900 | 41884348200 | 156500 | 156400 | 156600 | 156300 | 827 |
| 284 | 20240716 | 143800 | 41754953000 | 156300 | 156400 | 156400 | 156200 | 417 |
| 285 | 20240716 | 143700 | 41689765900 | 156300 | 156400 | 156400 | 156300 | 549 |
| 286 | 20240716 | 143600 | 41603928600 | 156300 | 156400 | 156500 | 156200 | 441 |
| 287 | 20240716 | 143500 | 41534979700 | 156400 | 156300 | 156400 | 156200 | 287 |
| 288 | 20240716 | 143400 | 41490119400 | 156400 | 156500 | 156500 | 156300 | 308 |
| 289 | 20240716 | 143300 | 41441952300 | 156500 | 156300 | 156600 | 156200 | 654 |
| 290 | 20240716 | 143200 | 41339693500 | 156200 | 156300 | 156400 | 156200 | 342 |
| 291 | 20240716 | 143100 | 41286253100 | 156300 | 156400 | 156400 | 156300 | 278 |
| 292 | 20240716 | 143000 | 41242795400 | 156300 | 156300 | 156400 | 156200 | 322 |
| 293 | 20240716 | 142900 | 41192472200 | 156300 | 156300 | 156400 | 156200 | 518 |
| 294 | 20240716 | 142800 | 41111512900 | 156300 | 156300 | 156300 | 156200 | 340 |
| 295 | 20240716 | 142700 | 41058394100 | 156300 | 156300 | 156600 | 156100 | 460 |
| 296 | 20240716 | 142600 | 40986495500 | 156400 | 156600 | 156700 | 156300 | 604 |
| 297 | 20240716 | 142500 | 40892010600 | 156400 | 156700 | 156800 | 156400 | 340 |
| 298 | 20240716 | 142400 | 40838787800 | 156800 | 156400 | 156900 | 156400 | 764 |
| 299 | 20240716 | 142300 | 40719019900 | 156500 | 156100 | 156800 | 156000 | 1285 |
| 300 | 20240716 | 142200 | 40518141900 | 156100 | 156200 | 156200 | 156000 | 495 |
| 301 | 20240716 | 142100 | 40440888400 | 156100 | 156100 | 156200 | 156100 | 382 |
| 302 | 20240716 | 142000 | 40381248700 | 156200 | 156100 | 156200 | 156000 | 663 |
| 303 | 20240716 | 141900 | 40277752400 | 156200 | 156200 | 156200 | 156100 | 418 |
| 304 | 20240716 | 141800 | 40212487300 | 156100 | 156100 | 156200 | 156100 | 916 |
| 305 | 20240716 | 141700 | 40069484200 | 156200 | 156100 | 156200 | 156100 | 731 |
| 306 | 20240716 | 141600 | 39955366300 | 156100 | 156100 | 156200 | 156000 | 390 |
| 307 | 20240716 | 141500 | 39894500400 | 156100 | 156100 | 156200 | 156000 | 656 |
| 308 | 20240716 | 141400 | 39792118800 | 156000 | 156200 | 156200 | 156000 | 1212 |
| 309 | 20240716 | 141300 | 39602997400 | 156200 | 156100 | 156300 | 156100 | 183 |
| 310 | 20240716 | 141200 | 39574421000 | 156200 | 156200 | 156300 | 156100 | 389 |
| 311 | 20240716 | 141100 | 39513656200 | 156100 | 156200 | 156300 | 156100 | 652 |
| 312 | 20240716 | 141000 | 39411817000 | 156300 | 156200 | 156300 | 156100 | 552 |
| 313 | 20240716 | 140900 | 39325614500 | 156100 | 156300 | 156300 | 156100 | 501 |
| 314 | 20240716 | 140800 | 39247354500 | 156300 | 156300 | 156400 | 156200 | 539 |
| 315 | 20240716 | 140700 | 39163123600 | 156300 | 156400 | 156400 | 156200 | 1177 |
| 316 | 20240716 | 140600 | 38979128600 | 156500 | 156400 | 156500 | 156400 | 875 |
| 317 | 20240716 | 140500 | 38842208900 | 156300 | 156400 | 156500 | 156300 | 579 |
| 318 | 20240716 | 140400 | 38751683800 | 156300 | 156400 | 156500 | 156300 | 609 |
| 319 | 20240716 | 140300 | 38656449000 | 156300 | 156300 | 156300 | 156200 | 441 |
| 320 | 20240716 | 140200 | 38587536200 | 156300 | 156500 | 156500 | 156200 | 983 |
| 321 | 20240716 | 140100 | 38433823200 | 156500 | 156300 | 156500 | 156300 | 1136 |
| 322 | 20240716 | 140000 | 38256148800 | 156400 | 156200 | 156400 | 156100 | 504 |
| 323 | 20240716 | 135900 | 38177421800 | 156200 | 156300 | 156300 | 156100 | 497 |
| 324 | 20240716 | 135800 | 38099795800 | 156200 | 156300 | 156400 | 156200 | 649 |
| 325 | 20240716 | 135700 | 37998362200 | 156200 | 156100 | 156500 | 156000 | 597 |
| 326 | 20240716 | 135600 | 37905031900 | 156100 | 156100 | 156200 | 156000 | 685 |
| 327 | 20240716 | 135500 | 37798123400 | 156100 | 156200 | 156200 | 156100 | 501 |
| 328 | 20240716 | 135400 | 37719912600 | 156000 | 156000 | 156100 | 155900 | 1099 |
| 329 | 20240716 | 135300 | 37548463300 | 156100 | 156200 | 156300 | 156000 | 2001 |
| 330 | 20240716 | 135200 | 37235974800 | 156200 | 156600 | 156600 | 156200 | 1344 |
| 331 | 20240716 | 135100 | 37025762500 | 156500 | 156800 | 156800 | 156500 | 1447 |
| 332 | 20240716 | 135000 | 36799209700 | 156700 | 156700 | 156800 | 156700 | 813 |
| 333 | 20240716 | 134900 | 36671800700 | 156600 | 157000 | 157000 | 156600 | 692 |
| 334 | 20240716 | 134800 | 36563280800 | 157000 | 156900 | 157100 | 156900 | 940 |
| 335 | 20240716 | 134700 | 36415707800 | 157000 | 157000 | 157100 | 156900 | 822 |
| 336 | 20240716 | 134600 | 36286665400 | 157000 | 157100 | 157100 | 157000 | 911 |
| 337 | 20240716 | 134500 | 36143581800 | 157000 | 157000 | 157200 | 157000 | 374 |
| 338 | 20240716 | 134400 | 36084849800 | 157000 | 157200 | 157200 | 156700 | 3173 |
| 339 | 20240716 | 134300 | 35586899400 | 157200 | 157100 | 157200 | 157000 | 393 |
| 340 | 20240716 | 134200 | 35525172100 | 157100 | 157100 | 157200 | 156900 | 4953 |
| 341 | 20240716 | 134100 | 34747469500 | 157200 | 157300 | 157400 | 157200 | 664 |
| 342 | 20240716 | 134000 | 34643060400 | 157400 | 157400 | 157500 | 157300 | 292 |
| 343 | 20240716 | 133900 | 34597108200 | 157400 | 157400 | 157500 | 157300 | 389 |
| 344 | 20240716 | 133800 | 34535893600 | 157300 | 157400 | 157600 | 157300 | 443 |
| 345 | 20240716 | 133700 | 34466168200 | 157400 | 157500 | 157700 | 157300 | 788 |
| 346 | 20240716 | 133600 | 34342116100 | 157400 | 157500 | 157700 | 157400 | 501 |
| 347 | 20240716 | 133500 | 34263228800 | 157500 | 157600 | 157600 | 157300 | 344 |
| 348 | 20240716 | 133400 | 34209061400 | 157700 | 157600 | 157700 | 157600 | 333 |
| 349 | 20240716 | 133300 | 34156574500 | 157700 | 157300 | 157700 | 157300 | 785 |
| 350 | 20240716 | 133200 | 34032972200 | 157400 | 157700 | 157700 | 157300 | 3139 |
| 351 | 20240716 | 133100 | 33538538300 | 157700 | 157800 | 157800 | 157700 | 537 |
| 352 | 20240716 | 133000 | 33453834300 | 157800 | 157900 | 157900 | 157700 | 558 |
| 353 | 20240716 | 132900 | 33365813700 | 157900 | 157800 | 158100 | 157800 | 341 |
| 354 | 20240716 | 132800 | 33311978300 | 157800 | 157800 | 157900 | 157700 | 768 |
| 355 | 20240716 | 132700 | 33190821700 | 157900 | 157700 | 158000 | 157700 | 306 |
| 356 | 20240716 | 132600 | 33142549200 | 157700 | 157800 | 158100 | 157700 | 778 |
| 357 | 20240716 | 132500 | 33019741600 | 157800 | 158100 | 158200 | 157700 | 903 |
| 358 | 20240716 | 132400 | 32877187400 | 158100 | 157900 | 158100 | 157900 | 612 |
| 359 | 20240716 | 132300 | 32780470500 | 158000 | 157900 | 158100 | 157800 | 717 |
| 360 | 20240716 | 132200 | 32667265800 | 157900 | 158000 | 158000 | 157800 | 818 |
| 361 | 20240716 | 132100 | 32538119400 | 158000 | 157900 | 158000 | 157800 | 568 |
| 362 | 20240716 | 132000 | 32448433700 | 157900 | 158200 | 158200 | 157800 | 1070 |
| 363 | 20240716 | 131900 | 32279379800 | 158200 | 158200 | 158300 | 158100 | 417 |
| 364 | 20240716 | 131800 | 32213405000 | 158100 | 158200 | 158300 | 158000 | 1024 |
| 365 | 20240716 | 131700 | 32051484500 | 158200 | 158500 | 158500 | 158100 | 948 |
| 366 | 20240716 | 131600 | 31901394400 | 158500 | 158400 | 158500 | 158400 | 400 |
| 367 | 20240716 | 131500 | 31838020800 | 158500 | 158600 | 158600 | 158400 | 702 |
| 368 | 20240716 | 131400 | 31726746900 | 158600 | 158900 | 158900 | 158500 | 1554 |
| 369 | 20240716 | 131300 | 31480125100 | 158900 | 159000 | 159100 | 158800 | 855 |
| 370 | 20240716 | 131200 | 31344242100 | 159000 | 159000 | 159100 | 159000 | 536 |
| 371 | 20240716 | 131100 | 31258984900 | 159100 | 159700 | 159700 | 158900 | 1416 |
| 372 | 20240716 | 131000 | 31033706200 | 159800 | 159600 | 159800 | 159100 | 992 |
| 373 | 20240716 | 130900 | 30875523400 | 159700 | 159900 | 159900 | 159500 | 545 |
| 374 | 20240716 | 130800 | 30788483400 | 159900 | 159800 | 159900 | 159500 | 665 |
| 375 | 20240716 | 130700 | 30682317700 | 159700 | 159800 | 160100 | 159700 | 550 |
| 376 | 20240716 | 130600 | 30594420100 | 159800 | 160200 | 160300 | 159700 | 1160 |
| 377 | 20240716 | 130500 | 30408767300 | 160300 | 160500 | 160600 | 160300 | 359 |
| 378 | 20240716 | 130400 | 30351173500 | 160500 | 160500 | 160600 | 160400 | 418 |
| 379 | 20240716 | 130300 | 30284096600 | 160500 | 160800 | 160800 | 160500 | 1306 |
| 380 | 20240716 | 130200 | 30074223000 | 160800 | 160600 | 160800 | 160600 | 179 |
| 381 | 20240716 | 130100 | 30045451800 | 160700 | 160500 | 160900 | 160500 | 2080 |
| 382 | 20240716 | 130000 | 29710997700 | 160600 | 160600 | 160600 | 160400 | 360 |
| 383 | 20240716 | 125900 | 29653206100 | 160400 | 160400 | 160800 | 160200 | 1383 |
| 384 | 20240716 | 125800 | 29431332400 | 160300 | 160700 | 160800 | 160300 | 900 |
| 385 | 20240716 | 125700 | 29286836900 | 160800 | 160800 | 160900 | 160700 | 799 |
| 386 | 20240716 | 125600 | 29158357300 | 160800 | 160700 | 160900 | 160700 | 1059 |
| 387 | 20240716 | 125500 | 28988073000 | 160700 | 160200 | 160900 | 160200 | 6205 |
| 388 | 20240716 | 125400 | 27991698500 | 160200 | 159900 | 160300 | 159700 | 4803 |
| 389 | 20240716 | 125300 | 27222843500 | 159900 | 159800 | 160000 | 159700 | 3183 |
| 390 | 20240716 | 125200 | 26713752200 | 159700 | 159800 | 159800 | 159600 | 378 |
| 391 | 20240716 | 125100 | 26653385700 | 159800 | 159800 | 159900 | 159800 | 574 |
| 392 | 20240716 | 125000 | 26561648000 | 159900 | 159800 | 159900 | 159800 | 964 |
| 393 | 20240716 | 124900 | 26407525500 | 159900 | 159700 | 159900 | 159600 | 2246 |
| 394 | 20240716 | 124800 | 26048664300 | 159700 | 159300 | 159700 | 159300 | 4228 |
| 395 | 20240716 | 124700 | 25374543300 | 159200 | 159300 | 159300 | 159200 | 254 |
| 396 | 20240716 | 124600 | 25334083100 | 159300 | 159300 | 159300 | 159200 | 95 |
| 397 | 20240716 | 124500 | 25318950000 | 159300 | 159300 | 159300 | 159200 | 123 |
| 398 | 20240716 | 124400 | 25299364000 | 159400 | 159400 | 159500 | 159300 | 560 |
| 399 | 20240716 | 124300 | 25210117000 | 159400 | 159300 | 159400 | 159300 | 365 |
| 400 | 20240716 | 124200 | 25151961300 | 159300 | 159200 | 159300 | 159200 | 124 |
| 401 | 20240716 | 124100 | 25132214000 | 159200 | 159100 | 159300 | 159100 | 468 |
| 402 | 20240716 | 124000 | 25057708700 | 159100 | 159300 | 159300 | 159100 | 355 |
| 403 | 20240716 | 123900 | 25001203300 | 159200 | 159200 | 159300 | 159100 | 217 |
| 404 | 20240716 | 123800 | 24966653500 | 159100 | 159200 | 159200 | 159100 | 119 |
| 405 | 20240716 | 123700 | 24947709300 | 159200 | 159100 | 159200 | 159100 | 100 |
| 406 | 20240716 | 123600 | 24931793600 | 159100 | 159000 | 159100 | 159000 | 86 |
| 407 | 20240716 | 123500 | 24918113900 | 159100 | 159000 | 159100 | 159000 | 243 |
| 408 | 20240716 | 123400 | 24879463800 | 159000 | 158900 | 159000 | 158900 | 356 |
| 409 | 20240716 | 123300 | 24822883000 | 158800 | 158800 | 158900 | 158700 | 322 |
| 410 | 20240716 | 123200 | 24771747400 | 158800 | 158700 | 158800 | 158700 | 76 |
| 411 | 20240716 | 123100 | 24759683000 | 158700 | 158700 | 158800 | 158700 | 72 |
| 412 | 20240716 | 123000 | 24748253400 | 158700 | 158800 | 158800 | 158600 | 514 |
| 413 | 20240716 | 122900 | 24666697200 | 158800 | 159100 | 159100 | 158700 | 836 |
| 414 | 20240716 | 122800 | 24533785000 | 159200 | 159300 | 159300 | 159200 | 325 |
| 415 | 20240716 | 122700 | 24482040300 | 159300 | 159200 | 159300 | 159100 | 77 |
| 416 | 20240716 | 122600 | 24469781500 | 159300 | 159300 | 159300 | 159000 | 780 |
| 417 | 20240716 | 122500 | 24345625500 | 159400 | 159700 | 159700 | 159300 | 878 |
| 418 | 20240716 | 122400 | 24205639000 | 159600 | 159700 | 159700 | 159600 | 830 |
| 419 | 20240716 | 122300 | 24073089300 | 159800 | 159800 | 159900 | 159400 | 877 |
| 420 | 20240716 | 122200 | 23933056000 | 159800 | 159900 | 159900 | 159800 | 825 |
| 421 | 20240716 | 122100 | 23801213100 | 159900 | 159800 | 159900 | 159800 | 605 |
| 422 | 20240716 | 122000 | 23704477900 | 159900 | 159500 | 159900 | 159500 | 4985 |
| 423 | 20240716 | 121900 | 22908518500 | 159400 | 159200 | 159500 | 159200 | 4309 |
| 424 | 20240716 | 121800 | 22221536300 | 159300 | 159300 | 159300 | 159200 | 307 |
| 425 | 20240716 | 121700 | 22172645500 | 159300 | 159300 | 159300 | 159200 | 169 |
| 426 | 20240716 | 121600 | 22145729100 | 159300 | 159300 | 159300 | 159200 | 291 |
| 427 | 20240716 | 121500 | 22099384900 | 159200 | 159200 | 159300 | 159200 | 164 |
| 428 | 20240716 | 121400 | 22073264400 | 159200 | 159300 | 159300 | 159200 | 270 |
| 429 | 20240716 | 121300 | 22030268600 | 159300 | 159300 | 159300 | 159200 | 621 |
| 430 | 20240716 | 121200 | 21931349500 | 159200 | 159300 | 159300 | 159200 | 464 |
| 431 | 20240716 | 121100 | 21857440800 | 159200 | 159200 | 159300 | 159200 | 215 |
| 432 | 20240716 | 121000 | 21823199600 | 159200 | 159200 | 159300 | 159200 | 824 |
| 433 | 20240716 | 120900 | 21691984500 | 159100 | 159200 | 159300 | 159100 | 727 |
| 434 | 20240716 | 120800 | 21576242700 | 159100 | 159200 | 159200 | 159100 | 138 |
| 435 | 20240716 | 120700 | 21554282300 | 159100 | 159200 | 159200 | 159100 | 354 |
| 436 | 20240716 | 120600 | 21497930600 | 159200 | 159000 | 159200 | 159000 | 407 |
| 437 | 20240716 | 120500 | 21433175600 | 159000 | 159100 | 159200 | 158900 | 356 |
| 438 | 20240716 | 120400 | 21376547000 | 159100 | 159200 | 159200 | 159100 | 80 |
| 439 | 20240716 | 120300 | 21363814200 | 159200 | 159300 | 159300 | 159100 | 349 |
| 440 | 20240716 | 120200 | 21308234100 | 159300 | 159100 | 159300 | 159100 | 515 |
| 441 | 20240716 | 120100 | 21226244400 | 159200 | 159200 | 159200 | 159100 | 633 |
| 442 | 20240716 | 120000 | 21125477200 | 159200 | 159100 | 159200 | 159100 | 373 |
| 443 | 20240716 | 115900 | 21066099500 | 159200 | 159000 | 159200 | 159000 | 506 |
| 444 | 20240716 | 115800 | 20985588500 | 159000 | 158900 | 159100 | 158900 | 2972 |
| 445 | 20240716 | 115700 | 20513034100 | 158900 | 158900 | 159000 | 158800 | 1130 |
| 446 | 20240716 | 115600 | 20333468900 | 158900 | 158800 | 158900 | 158800 | 118 |
| 447 | 20240716 | 115500 | 20314726900 | 158900 | 158700 | 158900 | 158700 | 573 |
| 448 | 20240716 | 115400 | 20223731800 | 158800 | 158800 | 158800 | 158700 | 169 |
| 449 | 20240716 | 115300 | 20196896400 | 158700 | 158700 | 158800 | 158600 | 276 |
| 450 | 20240716 | 115200 | 20153103500 | 158600 | 158700 | 158700 | 158600 | 139 |
| 451 | 20240716 | 115100 | 20131046000 | 158700 | 158500 | 158700 | 158500 | 141 |
| 452 | 20240716 | 115000 | 20108681300 | 158600 | 158700 | 158700 | 158500 | 151 |
| 453 | 20240716 | 114900 | 20084734300 | 158700 | 158700 | 158800 | 158700 | 137 |
| 454 | 20240716 | 114800 | 20062990000 | 158700 | 158800 | 158800 | 158700 | 92 |
| 455 | 20240716 | 114700 | 20048385500 | 158800 | 158800 | 158800 | 158600 | 435 |
| 456 | 20240716 | 114600 | 19979349900 | 158800 | 158700 | 158800 | 158700 | 187 |
| 457 | 20240716 | 114500 | 19949669100 | 158800 | 158700 | 158800 | 158700 | 277 |
| 458 | 20240716 | 114400 | 19905685500 | 158800 | 158700 | 158800 | 158700 | 165 |
| 459 | 20240716 | 114300 | 19879489900 | 158800 | 158600 | 158800 | 158600 | 89 |
| 460 | 20240716 | 114200 | 19865364700 | 158700 | 158800 | 158800 | 158700 | 448 |
| 461 | 20240716 | 114100 | 19794249700 | 158700 | 158800 | 158800 | 158500 | 173 |
| 462 | 20240716 | 114000 | 19766799000 | 158700 | 158800 | 158800 | 158700 | 219 |
| 463 | 20240716 | 113900 | 19732036300 | 158700 | 158600 | 158800 | 158600 | 661 |
| 464 | 20240716 | 113800 | 19627157700 | 158600 | 158600 | 158700 | 158500 | 450 |
| 465 | 20240716 | 113700 | 19555815600 | 158600 | 158700 | 158700 | 158600 | 99 |
| 466 | 20240716 | 113600 | 19540109500 | 158600 | 158700 | 158700 | 158600 | 92 |
| 467 | 20240716 | 113500 | 19525515400 | 158700 | 158700 | 158700 | 158500 | 102 |
| 468 | 20240716 | 113400 | 19509341100 | 158600 | 158500 | 158600 | 158500 | 148 |
| 469 | 20240716 | 113300 | 19485871500 | 158500 | 158600 | 158600 | 158500 | 169 |
| 470 | 20240716 | 113200 | 19459072100 | 158500 | 158600 | 158600 | 158500 | 268 |
| 471 | 20240716 | 113100 | 19416577100 | 158500 | 158500 | 158600 | 158500 | 267 |
| 472 | 20240716 | 113000 | 19374246600 | 158600 | 158600 | 158600 | 158500 | 100 |
| 473 | 20240716 | 112900 | 19358388100 | 158500 | 158500 | 158600 | 158500 | 84 |
| 474 | 20240716 | 112800 | 19345067700 | 158500 | 158800 | 158800 | 158500 | 587 |
| 475 | 20240716 | 112700 | 19251921600 | 158800 | 158700 | 158800 | 158700 | 494 |
| 476 | 20240716 | 112600 | 19173508200 | 158700 | 158600 | 158700 | 158600 | 86 |
| 477 | 20240716 | 112500 | 19159864700 | 158600 | 158500 | 158700 | 158500 | 350 |
| 478 | 20240716 | 112400 | 19104350600 | 158600 | 158400 | 158600 | 158400 | 111 |
| 479 | 20240716 | 112300 | 19086755300 | 158500 | 158500 | 158600 | 158400 | 117 |
| 480 | 20240716 | 112200 | 19068212300 | 158500 | 158300 | 158600 | 158300 | 228 |
| 481 | 20240716 | 112100 | 19032086900 | 158400 | 158400 | 158400 | 158300 | 91 |
| 482 | 20240716 | 112000 | 19017673000 | 158400 | 158400 | 158400 | 158300 | 187 |
| 483 | 20240716 | 111900 | 18988054900 | 158400 | 158500 | 158500 | 158400 | 129 |
| 484 | 20240716 | 111800 | 18967614400 | 158400 | 158700 | 158700 | 158400 | 782 |
| 485 | 20240716 | 111700 | 18843608900 | 158700 | 158800 | 158800 | 158700 | 351 |
| 486 | 20240716 | 111600 | 18787876100 | 158900 | 158900 | 158900 | 158800 | 71 |
| 487 | 20240716 | 111500 | 18776596800 | 158900 | 158900 | 158900 | 158800 | 93 |
| 488 | 20240716 | 111400 | 18761820400 | 158800 | 158800 | 159000 | 158800 | 624 |
| 489 | 20240716 | 111300 | 18662665500 | 158900 | 158800 | 159000 | 158800 | 1243 |
| 490 | 20240716 | 111200 | 18465136900 | 158800 | 158600 | 158900 | 158500 | 2041 |
| 491 | 20240716 | 111100 | 18141096500 | 158600 | 158600 | 158600 | 158500 | 313 |
| 492 | 20240716 | 111000 | 18091470200 | 158600 | 158700 | 158700 | 158600 | 465 |
| 493 | 20240716 | 110900 | 18017680900 | 158600 | 158500 | 158700 | 158500 | 426 |
| 494 | 20240716 | 110800 | 17950119300 | 158600 | 158600 | 158700 | 158600 | 173 |
| 495 | 20240716 | 110700 | 17922678700 | 158700 | 158700 | 158700 | 158500 | 659 |
| 496 | 20240716 | 110600 | 17818154500 | 158600 | 158600 | 158700 | 158600 | 843 |
| 497 | 20240716 | 110500 | 17684416700 | 158600 | 158500 | 158700 | 158500 | 688 |
| 498 | 20240716 | 110400 | 17575333100 | 158500 | 158400 | 158500 | 158300 | 403 |
| 499 | 20240716 | 110300 | 17511492000 | 158400 | 158300 | 158600 | 158300 | 675 |
| 500 | 20240716 | 110200 | 17404528400 | 158300 | 158100 | 158300 | 158100 | 412 |
| 501 | 20240716 | 110100 | 17339328100 | 158100 | 158000 | 158200 | 157800 | 729 |
| 502 | 20240716 | 110000 | 17224172700 | 158000 | 157800 | 158000 | 157800 | 139 |
| 503 | 20240716 | 105900 | 17202223400 | 157900 | 157700 | 157900 | 157700 | 371 |
| 504 | 20240716 | 105800 | 17143677700 | 157700 | 157800 | 157800 | 157700 | 187 |
| 505 | 20240716 | 105700 | 17114184200 | 157800 | 157700 | 157800 | 157700 | 520 |
| 506 | 20240716 | 105600 | 17032164200 | 157600 | 157700 | 157700 | 157600 | 170 |
| 507 | 20240716 | 105500 | 17005359900 | 157700 | 157700 | 157800 | 157700 | 417 |
| 508 | 20240716 | 105400 | 16939583200 | 157700 | 157700 | 157800 | 157500 | 379 |
| 509 | 20240716 | 105300 | 16879853800 | 157600 | 157900 | 157900 | 157600 | 293 |
| 510 | 20240716 | 105200 | 16833633100 | 157900 | 157900 | 158000 | 157900 | 353 |
| 511 | 20240716 | 105100 | 16777880300 | 157900 | 157900 | 158000 | 157800 | 345 |
| 512 | 20240716 | 105000 | 16723390800 | 157900 | 157800 | 158000 | 157800 | 455 |
| 513 | 20240716 | 104900 | 16651542800 | 157900 | 157900 | 157900 | 157700 | 363 |
| 514 | 20240716 | 104800 | 16594251400 | 157900 | 157900 | 158000 | 157800 | 140 |
| 515 | 20240716 | 104700 | 16572143500 | 157900 | 158100 | 158100 | 157800 | 461 |
| 516 | 20240716 | 104600 | 16499334000 | 158100 | 158100 | 158100 | 158000 | 163 |
| 517 | 20240716 | 104500 | 16473566800 | 158200 | 158200 | 158200 | 158000 | 256 |
| 518 | 20240716 | 104400 | 16433098600 | 158100 | 158200 | 158300 | 158100 | 309 |
| 519 | 20240716 | 104300 | 16384214200 | 158200 | 158300 | 158300 | 158100 | 932 |
| 520 | 20240716 | 104200 | 16236711600 | 158300 | 158600 | 158600 | 158100 | 860 |
| 521 | 20240716 | 104100 | 16100534400 | 158600 | 158700 | 158800 | 158600 | 325 |
| 522 | 20240716 | 104000 | 16048956600 | 158800 | 158800 | 158800 | 158600 | 386 |
| 523 | 20240716 | 103900 | 15987712800 | 158800 | 158700 | 158800 | 158500 | 608 |
| 524 | 20240716 | 103800 | 15891277900 | 158700 | 158700 | 158800 | 158600 | 164 |
| 525 | 20240716 | 103700 | 15865249600 | 158700 | 158700 | 158800 | 158600 | 202 |
| 526 | 20240716 | 103600 | 15833202600 | 158800 | 158600 | 158800 | 158600 | 348 |
| 527 | 20240716 | 103500 | 15777971200 | 158700 | 158600 | 158900 | 158400 | 436 |
| 528 | 20240716 | 103400 | 15708816100 | 158700 | 158900 | 158900 | 158600 | 528 |
| 529 | 20240716 | 103300 | 15625000900 | 158800 | 158800 | 158900 | 158700 | 966 |
| 530 | 20240716 | 103200 | 15471605100 | 158700 | 158700 | 158800 | 158600 | 507 |
| 531 | 20240716 | 103100 | 15391135200 | 158600 | 158700 | 158700 | 158600 | 670 |
| 532 | 20240716 | 103000 | 15284809600 | 158600 | 158500 | 158700 | 158500 | 899 |
| 533 | 20240716 | 102900 | 15142232200 | 158600 | 158300 | 158600 | 158300 | 1025 |
| 534 | 20240716 | 102800 | 14979844900 | 158400 | 158300 | 158400 | 158200 | 871 |
| 535 | 20240716 | 102700 | 14841954400 | 158400 | 158100 | 158400 | 158100 | 247 |
| 536 | 20240716 | 102600 | 14802852700 | 158100 | 157900 | 158200 | 157900 | 764 |
| 537 | 20240716 | 102500 | 14682136800 | 158000 | 157800 | 158000 | 157800 | 1148 |
| 538 | 20240716 | 102400 | 14500872100 | 157800 | 157800 | 157900 | 157800 | 815 |
| 539 | 20240716 | 102300 | 14372247900 | 157900 | 157800 | 157900 | 157800 | 252 |
| 540 | 20240716 | 102200 | 14332472000 | 157800 | 157900 | 157900 | 157800 | 219 |
| 541 | 20240716 | 102100 | 14297899700 | 157900 | 157700 | 157900 | 157700 | 563 |
| 542 | 20240716 | 102000 | 14209054400 | 157700 | 157600 | 157700 | 157600 | 297 |
| 543 | 20240716 | 101900 | 14162231800 | 157700 | 157500 | 157700 | 157400 | 997 |
| 544 | 20240716 | 101800 | 14005190500 | 157600 | 157700 | 157800 | 157500 | 659 |
| 545 | 20240716 | 101700 | 13901366800 | 157800 | 157800 | 157800 | 157700 | 294 |
| 546 | 20240716 | 101600 | 13854973800 | 157800 | 157500 | 157800 | 157500 | 131 |
| 547 | 20240716 | 101500 | 13834321500 | 157600 | 157900 | 157900 | 157500 | 381 |
| 548 | 20240716 | 101400 | 13774236500 | 157900 | 157700 | 158000 | 157700 | 769 |
| 549 | 20240716 | 101300 | 13652820200 | 157800 | 157500 | 157900 | 157500 | 238 |
| 550 | 20240716 | 101200 | 13615288500 | 157600 | 157600 | 157600 | 157300 | 864 |
| 551 | 20240716 | 101100 | 13479229200 | 157700 | 157600 | 157800 | 157600 | 199 |
| 552 | 20240716 | 101000 | 13447845700 | 157700 | 157500 | 157700 | 157400 | 395 |
| 553 | 20240716 | 100900 | 13385600300 | 157500 | 157700 | 157700 | 157500 | 487 |
| 554 | 20240716 | 100800 | 13308887200 | 157600 | 157600 | 157800 | 157600 | 308 |
| 555 | 20240716 | 100700 | 13260322400 | 157900 | 157900 | 157900 | 157300 | 4022 |
| 556 | 20240716 | 100600 | 12626654900 | 157900 | 158200 | 158200 | 157800 | 1420 |
| 557 | 20240716 | 100500 | 12402240800 | 158200 | 158300 | 158400 | 158200 | 344 |
| 558 | 20240716 | 100400 | 12347794900 | 158400 | 158300 | 158500 | 158300 | 216 |
| 559 | 20240716 | 100300 | 12313580700 | 158300 | 158500 | 158600 | 158300 | 333 |
| 560 | 20240716 | 100200 | 12260822500 | 158600 | 158500 | 158700 | 158500 | 274 |
| 561 | 20240716 | 100100 | 12217378000 | 158500 | 158400 | 158600 | 158100 | 302 |
| 562 | 20240716 | 100000 | 12169591800 | 158600 | 158700 | 158800 | 158600 | 132 |
| 563 | 20240716 | 095900 | 12148641900 | 158600 | 158600 | 158700 | 158600 | 279 |
| 564 | 20240716 | 095800 | 12104380400 | 158600 | 158800 | 158800 | 158300 | 589 |
| 565 | 20240716 | 095700 | 12011025800 | 158800 | 159100 | 159100 | 158800 | 532 |
| 566 | 20240716 | 095600 | 11926463400 | 159000 | 159200 | 159200 | 159000 | 1052 |
| 567 | 20240716 | 095500 | 11759084900 | 159100 | 159100 | 159200 | 158900 | 1568 |
| 568 | 20240716 | 095400 | 11509645200 | 159000 | 159100 | 159100 | 158900 | 632 |
| 569 | 20240716 | 095300 | 11409122600 | 159000 | 158800 | 159000 | 158800 | 3400 |
| 570 | 20240716 | 095200 | 10868737000 | 158900 | 158900 | 158900 | 158600 | 137 |
| 571 | 20240716 | 095100 | 10846977700 | 158900 | 159000 | 159000 | 158600 | 783 |
| 572 | 20240716 | 095000 | 10722629400 | 159000 | 159100 | 159100 | 158900 | 568 |
| 573 | 20240716 | 094900 | 10632314000 | 159000 | 159200 | 159200 | 159000 | 811 |
| 574 | 20240716 | 094800 | 10503281500 | 159100 | 158800 | 159200 | 158700 | 3581 |
| 575 | 20240716 | 094700 | 9933936800 | 158700 | 158800 | 158800 | 158600 | 2229 |
| 576 | 20240716 | 094600 | 9580190700 | 158800 | 158600 | 158800 | 158500 | 1465 |
| 577 | 20240716 | 094500 | 9347762000 | 158500 | 158500 | 158600 | 158400 | 779 |
| 578 | 20240716 | 094400 | 9224280500 | 158500 | 158500 | 158500 | 158100 | 1075 |
| 579 | 20240716 | 094300 | 9054021800 | 158500 | 158600 | 158700 | 158400 | 769 |
| 580 | 20240716 | 094200 | 8932069400 | 158600 | 158600 | 158600 | 158500 | 732 |
| 581 | 20240716 | 094100 | 8815986600 | 158500 | 158500 | 158600 | 158400 | 528 |
| 582 | 20240716 | 094000 | 8732281700 | 158400 | 158500 | 158600 | 158400 | 523 |
| 583 | 20240716 | 093900 | 8649381800 | 158500 | 158600 | 158600 | 158400 | 784 |
| 584 | 20240716 | 093800 | 8525109100 | 158600 | 158300 | 158600 | 158000 | 1649 |
| 585 | 20240716 | 093700 | 8264014500 | 158300 | 158400 | 158400 | 158200 | 401 |
| 586 | 20240716 | 093600 | 8200531000 | 158300 | 158500 | 158500 | 158300 | 162 |
| 587 | 20240716 | 093500 | 8174868800 | 158400 | 158400 | 158600 | 158300 | 2002 |
| 588 | 20240716 | 093400 | 7857546600 | 158300 | 158800 | 158800 | 158300 | 704 |
| 589 | 20240716 | 093300 | 7745903200 | 158700 | 159100 | 159100 | 158700 | 1105 |
| 590 | 20240716 | 093200 | 7570219400 | 159000 | 159100 | 159100 | 158900 | 2096 |
| 591 | 20240716 | 093100 | 7236828200 | 159000 | 158700 | 159100 | 158600 | 2452 |
| 592 | 20240716 | 093000 | 6847254600 | 158700 | 158900 | 159000 | 158600 | 1726 |
| 593 | 20240716 | 092900 | 6573114400 | 158900 | 158900 | 159000 | 158800 | 1346 |
| 594 | 20240716 | 092800 | 6359238600 | 158800 | 157800 | 158900 | 157800 | 3876 |
| 595 | 20240716 | 092700 | 5744911900 | 157800 | 158200 | 158200 | 157800 | 299 |
| 596 | 20240716 | 092600 | 5697650200 | 158200 | 158000 | 158300 | 158000 | 788 |
| 597 | 20240716 | 092500 | 5573017800 | 158200 | 158600 | 158700 | 158200 | 2459 |
| 598 | 20240716 | 092400 | 5183427600 | 158500 | 158500 | 158600 | 158400 | 1192 |
| 599 | 20240716 | 092300 | 4994496100 | 158500 | 157800 | 158600 | 157800 | 4337 |
| 600 | 20240716 | 092200 | 4308424200 | 157800 | 157300 | 157800 | 157000 | 2086 |
| 601 | 20240716 | 092100 | 3979870200 | 157400 | 157000 | 157400 | 156900 | 385 |
| 602 | 20240716 | 092000 | 3919358700 | 157000 | 157600 | 157600 | 157000 | 909 |
| 603 | 20240716 | 091900 | 3776245800 | 157500 | 157300 | 157800 | 157100 | 2215 |
| 604 | 20240716 | 091800 | 3427344400 | 157000 | 157300 | 157400 | 156900 | 1780 |
| 605 | 20240716 | 091700 | 3147514500 | 157200 | 157100 | 157400 | 157100 | 2095 |
| 606 | 20240716 | 091600 | 2818097000 | 157000 | 156800 | 157100 | 156800 | 875 |
| 607 | 20240716 | 091500 | 2680739000 | 156800 | 157000 | 157100 | 156800 | 900 |
| 608 | 20240716 | 091400 | 2539537100 | 157000 | 156800 | 157200 | 156700 | 1804 |
| 609 | 20240716 | 091300 | 2256431700 | 156700 | 156800 | 156900 | 156600 | 720 |
| 610 | 20240716 | 091200 | 2143541100 | 156700 | 156400 | 156800 | 156300 | 3094 |
| 611 | 20240716 | 091100 | 1659249400 | 156300 | 156100 | 156400 | 156100 | 1302 |
| 612 | 20240716 | 091000 | 1455811400 | 156100 | 156100 | 156300 | 156000 | 1016 |
| 613 | 20240716 | 090900 | 1297156900 | 156100 | 155700 | 156200 | 155600 | 1354 |
| 614 | 20240716 | 090800 | 1085980400 | 155600 | 155800 | 155900 | 155600 | 175 |
| 615 | 20240716 | 090700 | 1058725700 | 155800 | 155600 | 155800 | 155500 | 697 |
| 616 | 20240716 | 090600 | 950165300 | 155600 | 155800 | 155800 | 155500 | 1215 |
| 617 | 20240716 | 090500 | 761013900 | 155700 | 155400 | 155800 | 155100 | 739 |
| 618 | 20240716 | 090400 | 646105700 | 155300 | 155600 | 156000 | 154900 | 1275 |
| 619 | 20240716 | 090300 | 447824800 | 155500 | 155500 | 155500 | 155200 | 641 |
| 620 | 20240716 | 090200 | 348190300 | 155400 | 155000 | 155600 | 154900 | 697 |
| 621 | 20240716 | 090100 | 240027200 | 155000 | 155700 | 155700 | 154900 | 487 |
| 622 | 20240716 | 090000 | 164388700 | 155700 | 155300 | 155800 | 155000 | 1058 |