36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 191400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 15790 |
| 3 | 20240704 | 191300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 4 | 20240704 | 191200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 5 | 20240704 | 191100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 6 | 20240704 | 191000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 7 | 20240704 | 190900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 8 | 20240704 | 190800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 9 | 20240704 | 190700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 10 | 20240704 | 190600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 11 | 20240704 | 190500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 12 | 20240704 | 190400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 13 | 20240704 | 190300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 14 | 20240704 | 190200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 15 | 20240704 | 190100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 16 | 20240704 | 190000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 17 | 20240704 | 185900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 18 | 20240704 | 185800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 19 | 20240704 | 185700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 20 | 20240704 | 185600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 21 | 20240704 | 185500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 22 | 20240704 | 185400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 23 | 20240704 | 185300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 24 | 20240704 | 185200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 25 | 20240704 | 185100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 26 | 20240704 | 185000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 27 | 20240704 | 184900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 28 | 20240704 | 184800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 29 | 20240704 | 184700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 30 | 20240704 | 184600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 31 | 20240704 | 184500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 32 | 20240704 | 184400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 15790 |
| 33 | 20240704 | 184300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 34 | 20240704 | 184200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 35 | 20240704 | 184100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 36 | 20240704 | 184000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 37 | 20240704 | 183900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 38 | 20240704 | 183800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 39 | 20240704 | 183700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 40 | 20240704 | 183600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 41 | 20240704 | 183500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 42 | 20240704 | 183400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 43 | 20240704 | 183300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 44 | 20240704 | 183200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 45 | 20240704 | 183100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 46 | 20240704 | 183000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 47 | 20240704 | 182900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 48 | 20240704 | 182800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 49 | 20240704 | 182700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 50 | 20240704 | 182600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 51 | 20240704 | 182500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 52 | 20240704 | 182400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 53 | 20240704 | 182300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 54 | 20240704 | 182200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 55 | 20240704 | 182100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 56 | 20240704 | 182000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 57 | 20240704 | 181900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 58 | 20240704 | 181800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 59 | 20240704 | 181700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 60 | 20240704 | 181600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 61 | 20240704 | 181500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 62 | 20240704 | 181400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 15790 |
| 63 | 20240704 | 181300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 64 | 20240704 | 181200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 65 | 20240704 | 181100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 66 | 20240704 | 181000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 67 | 20240704 | 180900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 68 | 20240704 | 180800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 69 | 20240704 | 180700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 70 | 20240704 | 180600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 71 | 20240704 | 180500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 72 | 20240704 | 180400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 73 | 20240704 | 180300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 74 | 20240704 | 180200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 75 | 20240704 | 180100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 76 | 20240704 | 180000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 77 | 20240704 | 175900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 78 | 20240704 | 175800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 79 | 20240704 | 175700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 80 | 20240704 | 175600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 81 | 20240704 | 175500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 82 | 20240704 | 175400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 83 | 20240704 | 175300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 84 | 20240704 | 175200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 85 | 20240704 | 175100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 86 | 20240704 | 175000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 87 | 20240704 | 174900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 88 | 20240704 | 174800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 89 | 20240704 | 174700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 90 | 20240704 | 174600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 91 | 20240704 | 174500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 92 | 20240704 | 174400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 15790 |
| 93 | 20240704 | 174300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 94 | 20240704 | 174200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 95 | 20240704 | 174100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 96 | 20240704 | 174000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 97 | 20240704 | 173900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 98 | 20240704 | 173800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 99 | 20240704 | 173700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 100 | 20240704 | 173600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 101 | 20240704 | 173500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 102 | 20240704 | 173400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 103 | 20240704 | 173300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 104 | 20240704 | 173200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 105 | 20240704 | 173100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 106 | 20240704 | 173000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 107 | 20240704 | 172900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 108 | 20240704 | 172800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 109 | 20240704 | 172700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 110 | 20240704 | 172600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 111 | 20240704 | 172500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 112 | 20240704 | 172400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 113 | 20240704 | 172300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 114 | 20240704 | 172200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 115 | 20240704 | 172100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 116 | 20240704 | 172000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 117 | 20240704 | 171900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 118 | 20240704 | 171800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 119 | 20240704 | 171700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 120 | 20240704 | 171600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 121 | 20240704 | 171500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 122 | 20240704 | 171400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 15790 |
| 123 | 20240704 | 171300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 124 | 20240704 | 171200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 125 | 20240704 | 171100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 126 | 20240704 | 171000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 127 | 20240704 | 170900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 128 | 20240704 | 170800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 129 | 20240704 | 170700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 130 | 20240704 | 170600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 131 | 20240704 | 170500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 132 | 20240704 | 170400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 133 | 20240704 | 170300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 134 | 20240704 | 170200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 135 | 20240704 | 170100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 136 | 20240704 | 170000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 137 | 20240704 | 165900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 138 | 20240704 | 165800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 139 | 20240704 | 165700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 140 | 20240704 | 165600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 141 | 20240704 | 165500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 142 | 20240704 | 165400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 143 | 20240704 | 165300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 144 | 20240704 | 165200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 145 | 20240704 | 165100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 146 | 20240704 | 165000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 147 | 20240704 | 164900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 148 | 20240704 | 164800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 149 | 20240704 | 164700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 150 | 20240704 | 164600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 151 | 20240704 | 164500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 152 | 20240704 | 164400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 15790 |
| 153 | 20240704 | 164300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 154 | 20240704 | 164200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 155 | 20240704 | 164100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 156 | 20240704 | 164000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 157 | 20240704 | 163900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 158 | 20240704 | 163800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 159 | 20240704 | 163700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 160 | 20240704 | 163600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 161 | 20240704 | 163500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 162 | 20240704 | 163400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 163 | 20240704 | 163300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 164 | 20240704 | 163200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 165 | 20240704 | 163100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 166 | 20240704 | 163000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 167 | 20240704 | 162900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 168 | 20240704 | 162800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 169 | 20240704 | 162700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 170 | 20240704 | 162600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 171 | 20240704 | 162500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 172 | 20240704 | 162400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 173 | 20240704 | 162300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 174 | 20240704 | 162200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 175 | 20240704 | 162100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 176 | 20240704 | 162000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 177 | 20240704 | 161900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 178 | 20240704 | 161800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 179 | 20240704 | 161700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 180 | 20240704 | 161600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 181 | 20240704 | 161500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 182 | 20240704 | 161400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 15790 |
| 183 | 20240704 | 161300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 184 | 20240704 | 161200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 185 | 20240704 | 161100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 186 | 20240704 | 161000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 187 | 20240704 | 160900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 188 | 20240704 | 160800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 189 | 20240704 | 160700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 190 | 20240704 | 160600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 191 | 20240704 | 160500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 192 | 20240704 | 160400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 193 | 20240704 | 160300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 194 | 20240704 | 160200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 195 | 20240704 | 160100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 196 | 20240704 | 160000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 197 | 20240704 | 155900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 198 | 20240704 | 155800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 199 | 20240704 | 155700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 200 | 20240704 | 155600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 201 | 20240704 | 155500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 202 | 20240704 | 155400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 203 | 20240704 | 155300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 204 | 20240704 | 155200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 205 | 20240704 | 155100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 206 | 20240704 | 155000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 207 | 20240704 | 154900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 208 | 20240704 | 154800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 209 | 20240704 | 154700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 210 | 20240704 | 154600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 211 | 20240704 | 154500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 212 | 20240704 | 154400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 15790 |
| 213 | 20240704 | 154300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 214 | 20240704 | 154200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 215 | 20240704 | 154100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 216 | 20240704 | 154000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 217 | 20240704 | 153900 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 218 | 20240704 | 153800 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 219 | 20240704 | 153700 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 220 | 20240704 | 153600 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 221 | 20240704 | 153500 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 222 | 20240704 | 153400 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 223 | 20240704 | 153300 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 224 | 20240704 | 153200 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 225 | 20240704 | 153100 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 0 |
| 226 | 20240704 | 153000 | 39656517500 | 145800 | 145800 | 145800 | 145800 | 15790 |
| 227 | 20240704 | 152900 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 228 | 20240704 | 152800 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 229 | 20240704 | 152700 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 230 | 20240704 | 152600 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 231 | 20240704 | 152500 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 232 | 20240704 | 152400 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 233 | 20240704 | 152300 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 234 | 20240704 | 152200 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 235 | 20240704 | 152100 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 236 | 20240704 | 152000 | 37354335500 | 145000 | 145000 | 145000 | 145000 | 0 |
| 237 | 20240704 | 151900 | 37354335500 | 145000 | 145700 | 145700 | 145000 | 800 |
| 238 | 20240704 | 151800 | 37237888100 | 145600 | 145500 | 145700 | 145500 | 906 |
| 239 | 20240704 | 151700 | 37105906200 | 145600 | 145600 | 145700 | 145400 | 1060 |
| 240 | 20240704 | 151600 | 36951619000 | 145600 | 145400 | 145600 | 145300 | 1104 |
| 241 | 20240704 | 151500 | 36791004400 | 145400 | 145300 | 145600 | 145300 | 412 |
| 242 | 20240704 | 151400 | 36731078600 | 145300 | 145500 | 145600 | 145200 | 1433 |
| 243 | 20240704 | 151300 | 36522640100 | 145500 | 145400 | 145500 | 145200 | 1846 |
| 244 | 20240704 | 151200 | 36254145300 | 145400 | 145200 | 145400 | 145200 | 423 |
| 245 | 20240704 | 151100 | 36192653000 | 145400 | 145300 | 145500 | 145100 | 1264 |
| 246 | 20240704 | 151000 | 36008968100 | 145400 | 145300 | 145400 | 145300 | 258 |
| 247 | 20240704 | 150900 | 35971464600 | 145400 | 145400 | 145400 | 145300 | 471 |
| 248 | 20240704 | 150800 | 35903005400 | 145400 | 145500 | 145500 | 145200 | 289 |
| 249 | 20240704 | 150700 | 35861009800 | 145300 | 145400 | 145500 | 145000 | 1120 |
| 250 | 20240704 | 150600 | 35698265600 | 145400 | 145400 | 145400 | 145300 | 495 |
| 251 | 20240704 | 150500 | 35626317100 | 145300 | 145300 | 145400 | 145300 | 575 |
| 252 | 20240704 | 150400 | 35542740200 | 145100 | 145300 | 145400 | 145000 | 882 |
| 253 | 20240704 | 150300 | 35414698800 | 145300 | 145200 | 145500 | 145100 | 769 |
| 254 | 20240704 | 150200 | 35302938300 | 145200 | 145500 | 145500 | 145100 | 642 |
| 255 | 20240704 | 150100 | 35209649100 | 145500 | 145400 | 145500 | 145300 | 486 |
| 256 | 20240704 | 150000 | 35138974800 | 145200 | 145600 | 145600 | 145100 | 779 |
| 257 | 20240704 | 145900 | 35025704900 | 145400 | 145500 | 145700 | 145400 | 761 |
| 258 | 20240704 | 145800 | 34914934100 | 145600 | 145600 | 145600 | 145400 | 699 |
| 259 | 20240704 | 145700 | 34813216500 | 145600 | 145400 | 145600 | 145400 | 565 |
| 260 | 20240704 | 145600 | 34730986500 | 145400 | 145600 | 145700 | 145300 | 1917 |
| 261 | 20240704 | 145500 | 34451880200 | 145700 | 145600 | 145700 | 145600 | 928 |
| 262 | 20240704 | 145400 | 34316705400 | 145700 | 145600 | 145700 | 145600 | 624 |
| 263 | 20240704 | 145300 | 34225805000 | 145600 | 145600 | 145700 | 145500 | 537 |
| 264 | 20240704 | 145200 | 34147600600 | 145500 | 145600 | 145600 | 145400 | 653 |
| 265 | 20240704 | 145100 | 34052558700 | 145500 | 145600 | 145700 | 145300 | 705 |
| 266 | 20240704 | 145000 | 33949969300 | 145500 | 145600 | 145700 | 145500 | 850 |
| 267 | 20240704 | 144900 | 33826214300 | 145700 | 145500 | 145700 | 145500 | 1416 |
| 268 | 20240704 | 144800 | 33620017100 | 145500 | 145600 | 145600 | 145500 | 761 |
| 269 | 20240704 | 144700 | 33509236800 | 145600 | 145500 | 145600 | 145400 | 2532 |
| 270 | 20240704 | 144600 | 33140779200 | 145400 | 145500 | 145500 | 145400 | 609 |
| 271 | 20240704 | 144500 | 33052181100 | 145500 | 145500 | 145500 | 145400 | 573 |
| 272 | 20240704 | 144400 | 32968828700 | 145500 | 145400 | 145500 | 145400 | 443 |
| 273 | 20240704 | 144300 | 32904386600 | 145500 | 145400 | 145500 | 145300 | 542 |
| 274 | 20240704 | 144200 | 32825559000 | 145400 | 145400 | 145500 | 145300 | 504 |
| 275 | 20240704 | 144100 | 32752284700 | 145400 | 145300 | 145500 | 145300 | 473 |
| 276 | 20240704 | 144000 | 32683498300 | 145400 | 145300 | 145500 | 145300 | 1153 |
| 277 | 20240704 | 143900 | 32515837600 | 145400 | 145300 | 145400 | 145300 | 948 |
| 278 | 20240704 | 143800 | 32378029600 | 145200 | 145200 | 145400 | 145200 | 1499 |
| 279 | 20240704 | 143700 | 32160265800 | 145300 | 145300 | 145300 | 145200 | 418 |
| 280 | 20240704 | 143600 | 32099537000 | 145200 | 145200 | 145300 | 145200 | 347 |
| 281 | 20240704 | 143500 | 32049125300 | 145300 | 145200 | 145300 | 145200 | 391 |
| 282 | 20240704 | 143400 | 31992323000 | 145300 | 145200 | 145300 | 145100 | 1911 |
| 283 | 20240704 | 143300 | 31714734200 | 145200 | 145200 | 145200 | 145100 | 550 |
| 284 | 20240704 | 143200 | 31634882800 | 145100 | 145100 | 145200 | 145100 | 356 |
| 285 | 20240704 | 143100 | 31583202800 | 145200 | 145100 | 145200 | 145000 | 558 |
| 286 | 20240704 | 143000 | 31502203800 | 145100 | 145100 | 145200 | 145000 | 672 |
| 287 | 20240704 | 142900 | 31404684300 | 145100 | 145100 | 145200 | 145000 | 846 |
| 288 | 20240704 | 142800 | 31281909600 | 145100 | 145100 | 145100 | 145000 | 309 |
| 289 | 20240704 | 142700 | 31237078900 | 145100 | 145100 | 145100 | 145000 | 358 |
| 290 | 20240704 | 142600 | 31185141700 | 145100 | 144800 | 145100 | 144700 | 462 |
| 291 | 20240704 | 142500 | 31118158400 | 144800 | 145000 | 145100 | 144800 | 1153 |
| 292 | 20240704 | 142400 | 30950979300 | 145100 | 145000 | 145100 | 144900 | 356 |
| 293 | 20240704 | 142300 | 30899346800 | 144900 | 144900 | 145000 | 144700 | 537 |
| 294 | 20240704 | 142200 | 30821532200 | 144900 | 144800 | 145000 | 144700 | 509 |
| 295 | 20240704 | 142100 | 30747822000 | 144800 | 144700 | 145000 | 144600 | 350 |
| 296 | 20240704 | 142000 | 30697155500 | 144800 | 144900 | 145000 | 144600 | 506 |
| 297 | 20240704 | 141900 | 30623858000 | 144900 | 144700 | 144900 | 144600 | 300 |
| 298 | 20240704 | 141800 | 30580411700 | 144700 | 145000 | 145100 | 144700 | 620 |
| 299 | 20240704 | 141700 | 30490541300 | 145000 | 145000 | 145100 | 144900 | 1265 |
| 300 | 20240704 | 141600 | 30307126500 | 144900 | 144900 | 145000 | 144800 | 515 |
| 301 | 20240704 | 141500 | 30232497400 | 144800 | 144900 | 145000 | 144800 | 328 |
| 302 | 20240704 | 141400 | 30184970000 | 145000 | 144800 | 145000 | 144800 | 277 |
| 303 | 20240704 | 141300 | 30144826200 | 145000 | 144900 | 145000 | 144900 | 417 |
| 304 | 20240704 | 141200 | 30084388700 | 144900 | 144800 | 145000 | 144800 | 443 |
| 305 | 20240704 | 141100 | 30020204800 | 144900 | 144800 | 144900 | 144800 | 217 |
| 306 | 20240704 | 141000 | 29988768400 | 144800 | 144800 | 144900 | 144700 | 640 |
| 307 | 20240704 | 140900 | 29896079400 | 144800 | 144900 | 144900 | 144800 | 409 |
| 308 | 20240704 | 140800 | 29836821800 | 144800 | 144600 | 144900 | 144600 | 598 |
| 309 | 20240704 | 140700 | 29750204400 | 144700 | 144600 | 145000 | 144600 | 1443 |
| 310 | 20240704 | 140600 | 29541267100 | 144600 | 144600 | 144700 | 144600 | 351 |
| 311 | 20240704 | 140500 | 29490488900 | 144600 | 144600 | 144700 | 144600 | 209 |
| 312 | 20240704 | 140400 | 29460250400 | 144600 | 144700 | 144700 | 144500 | 231 |
| 313 | 20240704 | 140300 | 29426833200 | 144700 | 144700 | 144800 | 144600 | 338 |
| 314 | 20240704 | 140200 | 29377924100 | 144600 | 144800 | 144800 | 144600 | 325 |
| 315 | 20240704 | 140100 | 29330880800 | 144700 | 144800 | 144800 | 144700 | 235 |
| 316 | 20240704 | 140000 | 29296856300 | 144700 | 144800 | 145000 | 144700 | 686 |
| 317 | 20240704 | 135900 | 29197457300 | 144900 | 144800 | 144900 | 144800 | 654 |
| 318 | 20240704 | 135800 | 29102723400 | 144800 | 144800 | 144800 | 144700 | 146 |
| 319 | 20240704 | 135700 | 29081587000 | 144800 | 144800 | 144800 | 144700 | 283 |
| 320 | 20240704 | 135600 | 29040612800 | 144800 | 144700 | 144900 | 144700 | 1456 |
| 321 | 20240704 | 135500 | 28829787500 | 144700 | 144500 | 144800 | 144500 | 382 |
| 322 | 20240704 | 135400 | 28774492500 | 144500 | 144900 | 144900 | 144400 | 693 |
| 323 | 20240704 | 135300 | 28674263100 | 144900 | 144800 | 144900 | 144600 | 440 |
| 324 | 20240704 | 135200 | 28610531800 | 144700 | 145000 | 145000 | 144600 | 648 |
| 325 | 20240704 | 135100 | 28516662300 | 145000 | 144900 | 145000 | 144800 | 715 |
| 326 | 20240704 | 135000 | 28413054900 | 144800 | 145000 | 145000 | 144700 | 478 |
| 327 | 20240704 | 134900 | 28343788200 | 144900 | 145000 | 145000 | 144700 | 622 |
| 328 | 20240704 | 134800 | 28253666600 | 145000 | 144800 | 145000 | 144700 | 758 |
| 329 | 20240704 | 134700 | 28143850300 | 144700 | 144800 | 144800 | 144700 | 231 |
| 330 | 20240704 | 134600 | 28110403500 | 144700 | 144800 | 144800 | 144600 | 304 |
| 331 | 20240704 | 134500 | 28066396700 | 144800 | 144800 | 144800 | 144600 | 244 |
| 332 | 20240704 | 134400 | 28031084100 | 144800 | 144600 | 144800 | 144600 | 430 |
| 333 | 20240704 | 134300 | 27968842600 | 144600 | 144700 | 144900 | 144600 | 493 |
| 334 | 20240704 | 134200 | 27897455200 | 144700 | 144700 | 144800 | 144600 | 562 |
| 335 | 20240704 | 134100 | 27816125800 | 144600 | 144700 | 144700 | 144600 | 321 |
| 336 | 20240704 | 134000 | 27769695700 | 144600 | 144500 | 144700 | 144500 | 367 |
| 337 | 20240704 | 133900 | 27716629100 | 144500 | 144500 | 144600 | 144400 | 323 |
| 338 | 20240704 | 133800 | 27669932000 | 144500 | 144700 | 144900 | 144500 | 865 |
| 339 | 20240704 | 133700 | 27544731800 | 144800 | 144700 | 144800 | 144700 | 167 |
| 340 | 20240704 | 133600 | 27520551500 | 144800 | 144900 | 144900 | 144700 | 414 |
| 341 | 20240704 | 133500 | 27460599500 | 144900 | 144800 | 144900 | 144700 | 271 |
| 342 | 20240704 | 133400 | 27421344300 | 144800 | 144800 | 144800 | 144700 | 174 |
| 343 | 20240704 | 133300 | 27396151500 | 144800 | 144900 | 144900 | 144700 | 271 |
| 344 | 20240704 | 133200 | 27356902300 | 144800 | 144900 | 144900 | 144700 | 260 |
| 345 | 20240704 | 133100 | 27319248500 | 144800 | 144900 | 144900 | 144800 | 590 |
| 346 | 20240704 | 133000 | 27233802200 | 144900 | 144800 | 144900 | 144800 | 277 |
| 347 | 20240704 | 132900 | 27193668100 | 144900 | 144800 | 144900 | 144700 | 253 |
| 348 | 20240704 | 132800 | 27157023600 | 144800 | 144900 | 145000 | 144600 | 478 |
| 349 | 20240704 | 132700 | 27087762700 | 144900 | 144800 | 145000 | 144700 | 438 |
| 350 | 20240704 | 132600 | 27024299000 | 144900 | 144800 | 144900 | 144600 | 430 |
| 351 | 20240704 | 132500 | 26962036000 | 144600 | 144800 | 144900 | 144600 | 264 |
| 352 | 20240704 | 132400 | 26923792300 | 144900 | 145000 | 145000 | 144600 | 665 |
| 353 | 20240704 | 132300 | 26827461100 | 145200 | 145100 | 145200 | 144900 | 320 |
| 354 | 20240704 | 132200 | 26781027800 | 145100 | 144900 | 145100 | 144900 | 332 |
| 355 | 20240704 | 132100 | 26732873600 | 145000 | 145100 | 145200 | 144900 | 385 |
| 356 | 20240704 | 132000 | 26677016800 | 145200 | 145200 | 145200 | 145000 | 381 |
| 357 | 20240704 | 131900 | 26621725200 | 145200 | 145100 | 145200 | 144900 | 425 |
| 358 | 20240704 | 131800 | 26560040400 | 145100 | 145000 | 145100 | 144900 | 504 |
| 359 | 20240704 | 131700 | 26486938700 | 145000 | 144900 | 145100 | 144900 | 741 |
| 360 | 20240704 | 131600 | 26379446500 | 144900 | 145000 | 145100 | 144900 | 205 |
| 361 | 20240704 | 131500 | 26349719000 | 145000 | 145000 | 145000 | 144900 | 265 |
| 362 | 20240704 | 131400 | 26311298600 | 144900 | 145000 | 145000 | 144900 | 101 |
| 363 | 20240704 | 131300 | 26296655900 | 144900 | 145000 | 145200 | 144800 | 420 |
| 364 | 20240704 | 131200 | 26235724700 | 145100 | 145000 | 145100 | 145000 | 428 |
| 365 | 20240704 | 131100 | 26173624100 | 145100 | 145000 | 145100 | 144900 | 397 |
| 366 | 20240704 | 131000 | 26116051600 | 145100 | 145100 | 145200 | 145000 | 686 |
| 367 | 20240704 | 130900 | 26016502500 | 145000 | 145100 | 145100 | 145000 | 103 |
| 368 | 20240704 | 130800 | 26001559700 | 145000 | 145000 | 145200 | 145000 | 308 |
| 369 | 20240704 | 130700 | 25956871000 | 145000 | 145100 | 145200 | 145000 | 779 |
| 370 | 20240704 | 130600 | 25843838300 | 145000 | 145000 | 145200 | 145000 | 740 |
| 371 | 20240704 | 130500 | 25736471600 | 145100 | 145100 | 145100 | 145000 | 294 |
| 372 | 20240704 | 130400 | 25693814600 | 145000 | 145000 | 145100 | 145000 | 245 |
| 373 | 20240704 | 130300 | 25658268400 | 145000 | 145000 | 145100 | 145000 | 156 |
| 374 | 20240704 | 130200 | 25635634800 | 145100 | 145000 | 145100 | 145000 | 405 |
| 375 | 20240704 | 130100 | 25576892700 | 145000 | 144900 | 145000 | 144800 | 845 |
| 376 | 20240704 | 130000 | 25454405000 | 144900 | 144900 | 144900 | 144800 | 151 |
| 377 | 20240704 | 125900 | 25432528400 | 144800 | 144900 | 144900 | 144800 | 269 |
| 378 | 20240704 | 125800 | 25393552200 | 144900 | 144800 | 144900 | 144800 | 267 |
| 379 | 20240704 | 125700 | 25354878000 | 144800 | 144700 | 144900 | 144700 | 155 |
| 380 | 20240704 | 125600 | 25332434100 | 144800 | 144800 | 144900 | 144700 | 410 |
| 381 | 20240704 | 125500 | 25273064700 | 144800 | 144900 | 145000 | 144800 | 291 |
| 382 | 20240704 | 125400 | 25230898200 | 144800 | 144800 | 145000 | 144800 | 178 |
| 383 | 20240704 | 125300 | 25205104500 | 144800 | 144900 | 145000 | 144800 | 304 |
| 384 | 20240704 | 125200 | 25161040000 | 145000 | 144900 | 145000 | 144900 | 167 |
| 385 | 20240704 | 125100 | 25136829800 | 145000 | 145100 | 145100 | 144900 | 286 |
| 386 | 20240704 | 125000 | 25095357100 | 145100 | 145100 | 145100 | 144900 | 134 |
| 387 | 20240704 | 124900 | 25075917100 | 145000 | 145200 | 145200 | 144800 | 274 |
| 388 | 20240704 | 124800 | 25036186100 | 145200 | 145100 | 145200 | 145000 | 376 |
| 389 | 20240704 | 124700 | 24981621700 | 145100 | 145200 | 145200 | 145000 | 249 |
| 390 | 20240704 | 124600 | 24945486700 | 145100 | 145300 | 145300 | 145100 | 399 |
| 391 | 20240704 | 124500 | 24887551900 | 145300 | 145200 | 145300 | 145200 | 254 |
| 392 | 20240704 | 124400 | 24850655100 | 145200 | 145100 | 145200 | 145100 | 327 |
| 393 | 20240704 | 124300 | 24803186800 | 145100 | 145100 | 145200 | 145100 | 118 |
| 394 | 20240704 | 124200 | 24786056700 | 145100 | 145200 | 145400 | 145100 | 203 |
| 395 | 20240704 | 124100 | 24756570200 | 145200 | 145300 | 145400 | 145200 | 549 |
| 396 | 20240704 | 124000 | 24676797400 | 145300 | 145300 | 145400 | 145300 | 244 |
| 397 | 20240704 | 123900 | 24641325900 | 145300 | 145300 | 145400 | 145200 | 558 |
| 398 | 20240704 | 123800 | 24560264900 | 145300 | 145400 | 145500 | 145200 | 285 |
| 399 | 20240704 | 123700 | 24518828800 | 145300 | 145500 | 145600 | 145200 | 844 |
| 400 | 20240704 | 123600 | 24396096600 | 145500 | 145400 | 145600 | 145400 | 304 |
| 401 | 20240704 | 123500 | 24351862200 | 145500 | 145500 | 145500 | 145400 | 259 |
| 402 | 20240704 | 123400 | 24314179600 | 145500 | 145600 | 145600 | 145400 | 604 |
| 403 | 20240704 | 123300 | 24226258200 | 145500 | 145500 | 145700 | 145400 | 267 |
| 404 | 20240704 | 123200 | 24187397800 | 145500 | 145600 | 145600 | 145300 | 332 |
| 405 | 20240704 | 123100 | 24139085000 | 145500 | 145300 | 145700 | 145300 | 448 |
| 406 | 20240704 | 123000 | 24073895700 | 145400 | 145500 | 145500 | 145300 | 271 |
| 407 | 20240704 | 122900 | 24034481900 | 145400 | 145200 | 145500 | 145200 | 128 |
| 408 | 20240704 | 122800 | 24015866100 | 145200 | 145400 | 145500 | 145100 | 1244 |
| 409 | 20240704 | 122700 | 23835085800 | 145400 | 145400 | 145500 | 145300 | 182 |
| 410 | 20240704 | 122600 | 23808626000 | 145300 | 145700 | 145700 | 145300 | 598 |
| 411 | 20240704 | 122500 | 23721643100 | 145700 | 145800 | 145900 | 145700 | 406 |
| 412 | 20240704 | 122400 | 23662461700 | 145900 | 145800 | 145900 | 145700 | 1022 |
| 413 | 20240704 | 122300 | 23513378100 | 145900 | 145900 | 145900 | 145800 | 205 |
| 414 | 20240704 | 122200 | 23483475500 | 145800 | 145500 | 145900 | 145400 | 7077 |
| 415 | 20240704 | 122100 | 22452710600 | 145500 | 145400 | 145500 | 145300 | 1664 |
| 416 | 20240704 | 122000 | 22210735100 | 145300 | 145300 | 145400 | 145300 | 222 |
| 417 | 20240704 | 121900 | 22178461100 | 145300 | 145000 | 145400 | 145000 | 3534 |
| 418 | 20240704 | 121800 | 21665203900 | 145000 | 144800 | 145000 | 144600 | 1487 |
| 419 | 20240704 | 121700 | 21449648900 | 144700 | 144700 | 144800 | 144700 | 154 |
| 420 | 20240704 | 121600 | 21427355500 | 144600 | 144800 | 144900 | 144600 | 179 |
| 421 | 20240704 | 121500 | 21401439600 | 144700 | 144900 | 144900 | 144600 | 186 |
| 422 | 20240704 | 121400 | 21374502100 | 144900 | 144700 | 144900 | 144700 | 595 |
| 423 | 20240704 | 121300 | 21288334500 | 144900 | 145000 | 145000 | 144600 | 221 |
| 424 | 20240704 | 121200 | 21256324000 | 144800 | 144900 | 145000 | 144800 | 732 |
| 425 | 20240704 | 121100 | 21150252400 | 144900 | 144900 | 144900 | 144800 | 264 |
| 426 | 20240704 | 121000 | 21112000100 | 144800 | 144800 | 144900 | 144700 | 350 |
| 427 | 20240704 | 120900 | 21061308300 | 144800 | 144800 | 144800 | 144600 | 393 |
| 428 | 20240704 | 120800 | 21004425100 | 144700 | 144700 | 144800 | 144700 | 287 |
| 429 | 20240704 | 120700 | 20962880300 | 144700 | 144500 | 144700 | 144400 | 3445 |
| 430 | 20240704 | 120600 | 20464670300 | 144500 | 144500 | 144600 | 144500 | 120 |
| 431 | 20240704 | 120500 | 20447320300 | 144500 | 144500 | 144600 | 144400 | 1178 |
| 432 | 20240704 | 120400 | 20277072300 | 144500 | 144500 | 144600 | 144400 | 1025 |
| 433 | 20240704 | 120300 | 20128922900 | 144500 | 144600 | 144600 | 144400 | 1083 |
| 434 | 20240704 | 120200 | 19972419600 | 144600 | 144600 | 144600 | 144500 | 157 |
| 435 | 20240704 | 120100 | 19949717900 | 144600 | 144700 | 144700 | 144400 | 1061 |
| 436 | 20240704 | 120000 | 19796321600 | 144600 | 144600 | 144700 | 144600 | 162 |
| 437 | 20240704 | 115900 | 19772881900 | 144700 | 144600 | 144700 | 144500 | 895 |
| 438 | 20240704 | 115800 | 19643446200 | 144600 | 144600 | 144600 | 144500 | 237 |
| 439 | 20240704 | 115700 | 19609183000 | 144600 | 144600 | 144600 | 144500 | 226 |
| 440 | 20240704 | 115600 | 19576508900 | 144600 | 144600 | 144600 | 144500 | 195 |
| 441 | 20240704 | 115500 | 19548320100 | 144600 | 144500 | 144600 | 144500 | 104 |
| 442 | 20240704 | 115400 | 19533285900 | 144600 | 144400 | 144600 | 144400 | 284 |
| 443 | 20240704 | 115300 | 19492247800 | 144500 | 144500 | 144500 | 144400 | 72 |
| 444 | 20240704 | 115200 | 19481847100 | 144500 | 144500 | 144500 | 144400 | 173 |
| 445 | 20240704 | 115100 | 19456850800 | 144400 | 144400 | 144500 | 144400 | 311 |
| 446 | 20240704 | 115000 | 19411914500 | 144400 | 144400 | 144500 | 144400 | 195 |
| 447 | 20240704 | 114900 | 19383742400 | 144400 | 144400 | 144500 | 144400 | 155 |
| 448 | 20240704 | 114800 | 19361350000 | 144400 | 144400 | 144500 | 144300 | 396 |
| 449 | 20240704 | 114700 | 19304160700 | 144500 | 144400 | 144500 | 144300 | 1895 |
| 450 | 20240704 | 114600 | 19030473400 | 144500 | 144800 | 144800 | 144500 | 310 |
| 451 | 20240704 | 114500 | 18985640200 | 144800 | 144900 | 145000 | 144700 | 170 |
| 452 | 20240704 | 114400 | 18961013400 | 144900 | 144900 | 145000 | 144700 | 302 |
| 453 | 20240704 | 114300 | 18917255200 | 145000 | 144900 | 145000 | 144900 | 321 |
| 454 | 20240704 | 114200 | 18870716100 | 145000 | 145000 | 145000 | 144900 | 218 |
| 455 | 20240704 | 114100 | 18839119300 | 144900 | 145000 | 145000 | 144900 | 228 |
| 456 | 20240704 | 114000 | 18806062100 | 144900 | 144800 | 145000 | 144800 | 263 |
| 457 | 20240704 | 113900 | 18767951600 | 144900 | 144800 | 144900 | 144600 | 585 |
| 458 | 20240704 | 113800 | 18683219900 | 144800 | 145000 | 145000 | 144800 | 669 |
| 459 | 20240704 | 113700 | 18586270900 | 145000 | 144900 | 145000 | 144800 | 278 |
| 460 | 20240704 | 113600 | 18545979500 | 144800 | 145000 | 145000 | 144800 | 662 |
| 461 | 20240704 | 113500 | 18450032100 | 145000 | 145100 | 145200 | 145000 | 1534 |
| 462 | 20240704 | 113400 | 18227565700 | 145100 | 145100 | 145100 | 145000 | 253 |
| 463 | 20240704 | 113300 | 18190856900 | 145000 | 145000 | 145100 | 145000 | 403 |
| 464 | 20240704 | 113200 | 18132393100 | 144900 | 145100 | 145100 | 144900 | 300 |
| 465 | 20240704 | 113100 | 18088884900 | 145100 | 145100 | 145100 | 145000 | 284 |
| 466 | 20240704 | 113000 | 18047685700 | 145100 | 144900 | 145100 | 144900 | 437 |
| 467 | 20240704 | 112900 | 17984328900 | 144800 | 144900 | 144900 | 144800 | 168 |
| 468 | 20240704 | 112800 | 17959990300 | 144900 | 145000 | 145100 | 144800 | 229 |
| 469 | 20240704 | 112700 | 17926793100 | 145000 | 145200 | 145200 | 144800 | 344 |
| 470 | 20240704 | 112600 | 17876893400 | 145200 | 145100 | 145200 | 145000 | 548 |
| 471 | 20240704 | 112500 | 17797377700 | 145100 | 145200 | 145200 | 145000 | 226 |
| 472 | 20240704 | 112400 | 17764579900 | 145100 | 145200 | 145200 | 145100 | 414 |
| 473 | 20240704 | 112300 | 17704476900 | 145200 | 145000 | 145200 | 145000 | 624 |
| 474 | 20240704 | 112200 | 17613933000 | 145100 | 145000 | 145100 | 144900 | 244 |
| 475 | 20240704 | 112100 | 17578537900 | 145100 | 145000 | 145100 | 145000 | 258 |
| 476 | 20240704 | 112000 | 17541105600 | 145000 | 145000 | 145100 | 144900 | 857 |
| 477 | 20240704 | 111900 | 17416852300 | 145000 | 145100 | 145200 | 145000 | 435 |
| 478 | 20240704 | 111800 | 17353729400 | 145200 | 144900 | 145300 | 144800 | 4546 |
| 479 | 20240704 | 111700 | 16694371100 | 144800 | 144900 | 144900 | 144700 | 314 |
| 480 | 20240704 | 111600 | 16648882100 | 144900 | 144700 | 144900 | 144600 | 1722 |
| 481 | 20240704 | 111500 | 16399528700 | 144500 | 144300 | 144700 | 144200 | 3355 |
| 482 | 20240704 | 111400 | 15914838800 | 144200 | 144200 | 144300 | 144100 | 180 |
| 483 | 20240704 | 111300 | 15888873600 | 144200 | 144100 | 144200 | 144100 | 300 |
| 484 | 20240704 | 111200 | 15845618500 | 144100 | 144100 | 144200 | 144100 | 168 |
| 485 | 20240704 | 111100 | 15821397300 | 144200 | 144200 | 144300 | 144100 | 243 |
| 486 | 20240704 | 111000 | 15786359900 | 144200 | 144200 | 144300 | 144100 | 708 |
| 487 | 20240704 | 110900 | 15684281200 | 144200 | 144200 | 144300 | 144200 | 164 |
| 488 | 20240704 | 110800 | 15660620200 | 144200 | 144300 | 144300 | 144200 | 190 |
| 489 | 20240704 | 110700 | 15633214000 | 144300 | 144100 | 144300 | 144100 | 703 |
| 490 | 20240704 | 110600 | 15531855900 | 144200 | 144000 | 144200 | 143900 | 811 |
| 491 | 20240704 | 110500 | 15415034000 | 143900 | 143900 | 144200 | 143700 | 686 |
| 492 | 20240704 | 110400 | 15316285200 | 143800 | 143900 | 143900 | 143700 | 1687 |
| 493 | 20240704 | 110300 | 15073650100 | 143900 | 144000 | 144200 | 143900 | 362 |
| 494 | 20240704 | 110200 | 15021493600 | 144100 | 143900 | 144100 | 143900 | 244 |
| 495 | 20240704 | 110100 | 14986352400 | 143900 | 144000 | 144200 | 143900 | 408 |
| 496 | 20240704 | 110000 | 14927565100 | 143900 | 143900 | 144200 | 143900 | 535 |
| 497 | 20240704 | 105900 | 14850518500 | 143900 | 144000 | 144100 | 143900 | 536 |
| 498 | 20240704 | 105800 | 14773317100 | 144000 | 144100 | 144300 | 144000 | 157 |
| 499 | 20240704 | 105700 | 14750696100 | 144100 | 144200 | 144300 | 144000 | 293 |
| 500 | 20240704 | 105600 | 14708449500 | 144100 | 144200 | 144200 | 144000 | 142 |
| 501 | 20240704 | 105500 | 14687977700 | 144100 | 144100 | 144200 | 144000 | 328 |
| 502 | 20240704 | 105400 | 14640728400 | 144200 | 144200 | 144300 | 144000 | 296 |
| 503 | 20240704 | 105300 | 14598057300 | 144200 | 144200 | 144200 | 144100 | 300 |
| 504 | 20240704 | 105200 | 14554800100 | 144200 | 144100 | 144400 | 144000 | 633 |
| 505 | 20240704 | 105100 | 14463519800 | 144100 | 144200 | 144200 | 144000 | 140 |
| 506 | 20240704 | 105000 | 14443346800 | 144200 | 144300 | 144300 | 144200 | 156 |
| 507 | 20240704 | 104900 | 14420840400 | 144200 | 144300 | 144400 | 144200 | 479 |
| 508 | 20240704 | 104800 | 14351726600 | 144300 | 144300 | 144400 | 144000 | 223 |
| 509 | 20240704 | 104700 | 14319548900 | 144400 | 144600 | 144700 | 144300 | 462 |
| 510 | 20240704 | 104600 | 14252765800 | 144500 | 144200 | 144600 | 144200 | 885 |
| 511 | 20240704 | 104500 | 14124985900 | 144200 | 144300 | 144300 | 144000 | 118 |
| 512 | 20240704 | 104400 | 14107968800 | 144000 | 144300 | 144400 | 144000 | 259 |
| 513 | 20240704 | 104300 | 14070598700 | 144300 | 144400 | 144500 | 143900 | 700 |
| 514 | 20240704 | 104200 | 13969672600 | 144400 | 144300 | 144600 | 144200 | 612 |
| 515 | 20240704 | 104100 | 13881314700 | 144300 | 144200 | 144300 | 144200 | 88 |
| 516 | 20240704 | 104000 | 13868618400 | 144300 | 143900 | 144300 | 143900 | 723 |
| 517 | 20240704 | 103900 | 13764422300 | 144000 | 143900 | 144000 | 143900 | 218 |
| 518 | 20240704 | 103800 | 13733043000 | 143900 | 143800 | 143900 | 143800 | 25 |
| 519 | 20240704 | 103700 | 13729446200 | 143900 | 143900 | 144000 | 143800 | 79 |
| 520 | 20240704 | 103600 | 13718076000 | 144000 | 144000 | 144000 | 143900 | 252 |
| 521 | 20240704 | 103500 | 13681793400 | 144000 | 144000 | 144000 | 143900 | 159 |
| 522 | 20240704 | 103400 | 13658901200 | 144000 | 144000 | 144000 | 143800 | 293 |
| 523 | 20240704 | 103300 | 13616735500 | 143900 | 143900 | 144000 | 143900 | 376 |
| 524 | 20240704 | 103200 | 13562621600 | 143900 | 143800 | 143900 | 143800 | 60 |
| 525 | 20240704 | 103100 | 13553989600 | 143800 | 143900 | 144000 | 143800 | 126 |
| 526 | 20240704 | 103000 | 13535852800 | 144000 | 143800 | 144000 | 143800 | 135 |
| 527 | 20240704 | 102900 | 13516415300 | 143900 | 144000 | 144000 | 143800 | 542 |
| 528 | 20240704 | 102800 | 13438432600 | 143900 | 143900 | 144000 | 143900 | 85 |
| 529 | 20240704 | 102700 | 13426197700 | 143900 | 143900 | 144000 | 143900 | 303 |
| 530 | 20240704 | 102600 | 13382576500 | 144000 | 144200 | 144200 | 143900 | 1081 |
| 531 | 20240704 | 102500 | 13226871000 | 144200 | 144100 | 144200 | 144100 | 436 |
| 532 | 20240704 | 102400 | 13164004800 | 144100 | 144200 | 144300 | 144100 | 185 |
| 533 | 20240704 | 102300 | 13137331100 | 144100 | 144300 | 144500 | 144000 | 699 |
| 534 | 20240704 | 102200 | 13036514700 | 144400 | 144500 | 144600 | 144400 | 635 |
| 535 | 20240704 | 102100 | 12944810400 | 144500 | 144600 | 144700 | 144400 | 75 |
| 536 | 20240704 | 102000 | 12933963300 | 144600 | 144700 | 144800 | 144500 | 991 |
| 537 | 20240704 | 101900 | 12790751000 | 144900 | 144900 | 144900 | 144600 | 250 |
| 538 | 20240704 | 101800 | 12754541900 | 144900 | 144900 | 144900 | 144500 | 402 |
| 539 | 20240704 | 101700 | 12696333600 | 144900 | 144800 | 144900 | 144600 | 390 |
| 540 | 20240704 | 101600 | 12639846200 | 144800 | 144700 | 144900 | 144700 | 253 |
| 541 | 20240704 | 101500 | 12603211400 | 144700 | 144900 | 144900 | 144600 | 1013 |
| 542 | 20240704 | 101400 | 12456535300 | 145000 | 144900 | 145000 | 144800 | 579 |
| 543 | 20240704 | 101300 | 12372643000 | 144900 | 144800 | 144900 | 144700 | 727 |
| 544 | 20240704 | 101200 | 12267360400 | 144800 | 144800 | 144800 | 144500 | 388 |
| 545 | 20240704 | 101100 | 12211199100 | 144800 | 144800 | 144800 | 144700 | 426 |
| 546 | 20240704 | 101000 | 12149517600 | 144700 | 144600 | 144800 | 144500 | 598 |
| 547 | 20240704 | 100900 | 12063003000 | 144800 | 144500 | 144900 | 144500 | 1392 |
| 548 | 20240704 | 100800 | 11861667000 | 144500 | 144700 | 144800 | 144400 | 1171 |
| 549 | 20240704 | 100700 | 11692418500 | 144700 | 144900 | 144900 | 144700 | 261 |
| 550 | 20240704 | 100600 | 11654615400 | 144800 | 144800 | 144900 | 144700 | 490 |
| 551 | 20240704 | 100500 | 11583658900 | 144800 | 144900 | 145000 | 144600 | 505 |
| 552 | 20240704 | 100400 | 11510533300 | 144800 | 144900 | 145000 | 144800 | 533 |
| 553 | 20240704 | 100300 | 11433289700 | 144900 | 144800 | 145000 | 144800 | 483 |
| 554 | 20240704 | 100200 | 11363259400 | 144800 | 144900 | 145100 | 144700 | 2111 |
| 555 | 20240704 | 100100 | 11057161000 | 144900 | 144900 | 145000 | 144800 | 555 |
| 556 | 20240704 | 100000 | 10976736300 | 144800 | 144800 | 145000 | 144700 | 501 |
| 557 | 20240704 | 095900 | 10904151300 | 144800 | 144700 | 144900 | 144700 | 435 |
| 558 | 20240704 | 095800 | 10841163600 | 144800 | 144700 | 144800 | 144700 | 472 |
| 559 | 20240704 | 095700 | 10772834100 | 144700 | 144500 | 144800 | 144400 | 972 |
| 560 | 20240704 | 095600 | 10632303900 | 144600 | 144800 | 145100 | 144500 | 766 |
| 561 | 20240704 | 095500 | 10521318100 | 144600 | 145200 | 145200 | 144600 | 1110 |
| 562 | 20240704 | 095400 | 10360483100 | 145200 | 145200 | 145300 | 145100 | 1362 |
| 563 | 20240704 | 095300 | 10162674300 | 145300 | 145200 | 145300 | 145100 | 2218 |
| 564 | 20240704 | 095200 | 9840692500 | 145200 | 145100 | 145200 | 145000 | 1172 |
| 565 | 20240704 | 095100 | 9670569600 | 145100 | 145000 | 145200 | 144900 | 1886 |
| 566 | 20240704 | 095000 | 9397032600 | 145000 | 144800 | 145000 | 144700 | 1690 |
| 567 | 20240704 | 094900 | 9152140700 | 144800 | 144700 | 144800 | 144200 | 1217 |
| 568 | 20240704 | 094800 | 8976149600 | 144700 | 144700 | 144800 | 144200 | 1090 |
| 569 | 20240704 | 094700 | 8818560500 | 144700 | 144800 | 144800 | 144400 | 974 |
| 570 | 20240704 | 094600 | 8677624600 | 144800 | 144800 | 144900 | 144300 | 1093 |
| 571 | 20240704 | 094500 | 8519445500 | 144700 | 144700 | 144900 | 144500 | 768 |
| 572 | 20240704 | 094400 | 8408200400 | 144700 | 144900 | 144900 | 144300 | 813 |
| 573 | 20240704 | 094300 | 8290497500 | 144900 | 144700 | 145000 | 144200 | 2560 |
| 574 | 20240704 | 094200 | 7919851500 | 144800 | 144600 | 144800 | 144500 | 1069 |
| 575 | 20240704 | 094100 | 7765189700 | 144600 | 144500 | 144800 | 144200 | 1556 |
| 576 | 20240704 | 094000 | 7540440500 | 144400 | 144900 | 144900 | 144100 | 3115 |
| 577 | 20240704 | 093900 | 7090084400 | 144800 | 144900 | 145000 | 144600 | 822 |
| 578 | 20240704 | 093800 | 6971025300 | 144900 | 144900 | 145100 | 144600 | 1297 |
| 579 | 20240704 | 093700 | 6783024000 | 144900 | 145000 | 145000 | 144700 | 2428 |
| 580 | 20240704 | 093600 | 6431117900 | 144900 | 144500 | 145000 | 144300 | 2054 |
| 581 | 20240704 | 093500 | 6133886900 | 144500 | 144300 | 144500 | 144000 | 1451 |
| 582 | 20240704 | 093400 | 5924499200 | 144300 | 143800 | 144300 | 143800 | 1560 |
| 583 | 20240704 | 093300 | 5699832900 | 143700 | 143600 | 143800 | 143500 | 704 |
| 584 | 20240704 | 093200 | 5598678400 | 143600 | 143700 | 143800 | 143500 | 399 |
| 585 | 20240704 | 093100 | 5541378100 | 143700 | 143700 | 143800 | 143500 | 363 |
| 586 | 20240704 | 093000 | 5489208800 | 143800 | 143400 | 143800 | 143200 | 1213 |
| 587 | 20240704 | 092900 | 5315083200 | 143200 | 143200 | 143400 | 143200 | 111 |
| 588 | 20240704 | 092800 | 5299174100 | 143300 | 143400 | 143500 | 143300 | 857 |
| 589 | 20240704 | 092700 | 5176269900 | 143400 | 143200 | 143600 | 143200 | 600 |
| 590 | 20240704 | 092600 | 5090226200 | 143500 | 143500 | 143600 | 143100 | 732 |
| 591 | 20240704 | 092500 | 4985286100 | 143600 | 143300 | 143600 | 143000 | 2667 |
| 592 | 20240704 | 092400 | 4603265700 | 143200 | 143400 | 143400 | 143100 | 689 |
| 593 | 20240704 | 092300 | 4504598900 | 143300 | 143200 | 143400 | 143200 | 229 |
| 594 | 20240704 | 092200 | 4471780300 | 143200 | 143300 | 143700 | 143100 | 1412 |
| 595 | 20240704 | 092100 | 4269254100 | 143300 | 143200 | 143500 | 143100 | 909 |
| 596 | 20240704 | 092000 | 4138993700 | 143100 | 143400 | 143400 | 142900 | 837 |
| 597 | 20240704 | 091900 | 4019219100 | 143400 | 143700 | 143800 | 143300 | 332 |
| 598 | 20240704 | 091800 | 3971562400 | 143800 | 143400 | 144000 | 143400 | 1315 |
| 599 | 20240704 | 091700 | 3782511600 | 143400 | 143300 | 143600 | 143300 | 1179 |
| 600 | 20240704 | 091600 | 3613421300 | 143300 | 142800 | 143500 | 142800 | 2906 |
| 601 | 20240704 | 091500 | 3197537000 | 142800 | 143200 | 143500 | 142800 | 1234 |
| 602 | 20240704 | 091400 | 3020882700 | 143100 | 142800 | 143400 | 142800 | 884 |
| 603 | 20240704 | 091300 | 2894423700 | 142800 | 142900 | 143700 | 142800 | 1479 |
| 604 | 20240704 | 091200 | 2682663700 | 142800 | 142400 | 143200 | 142400 | 1364 |
| 605 | 20240704 | 091100 | 2487875000 | 142500 | 142500 | 142600 | 141700 | 1389 |
| 606 | 20240704 | 091000 | 2290358400 | 142100 | 142300 | 142600 | 141800 | 1308 |
| 607 | 20240704 | 090900 | 2104338800 | 142200 | 142200 | 142600 | 142200 | 1414 |
| 608 | 20240704 | 090800 | 1902938300 | 142200 | 142000 | 142300 | 141900 | 748 |
| 609 | 20240704 | 090700 | 1796652900 | 141800 | 141800 | 142100 | 141700 | 913 |
| 610 | 20240704 | 090600 | 1667112100 | 141800 | 141700 | 142100 | 141500 | 820 |
| 611 | 20240704 | 090500 | 1550763000 | 141600 | 141700 | 142000 | 141500 | 1034 |
| 612 | 20240704 | 090400 | 1404237600 | 141600 | 141400 | 142400 | 141400 | 1332 |
| 613 | 20240704 | 090300 | 1215417200 | 141300 | 141100 | 141400 | 141100 | 879 |
| 614 | 20240704 | 090200 | 1091295700 | 141100 | 141200 | 141300 | 141000 | 1978 |
| 615 | 20240704 | 090100 | 812090800 | 141100 | 141500 | 141800 | 141100 | 1725 |
| 616 | 20240704 | 090000 | 568239100 | 141600 | 142700 | 142700 | 141000 | 4010 |