36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 192300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 3835 |
| 3 | 20240701 | 192200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 4 | 20240701 | 192100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 5 | 20240701 | 192000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 6 | 20240701 | 191900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 7 | 20240701 | 191800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 8 | 20240701 | 191700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 9 | 20240701 | 191600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 10 | 20240701 | 191500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 11 | 20240701 | 191400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 12 | 20240701 | 191300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 13 | 20240701 | 191200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 14 | 20240701 | 191100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 15 | 20240701 | 191000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 16 | 20240701 | 190900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 17 | 20240701 | 190800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 18 | 20240701 | 190700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 19 | 20240701 | 190600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 20 | 20240701 | 190500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 21 | 20240701 | 190400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 22 | 20240701 | 190300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 23 | 20240701 | 190200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 24 | 20240701 | 190100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 25 | 20240701 | 190000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 26 | 20240701 | 185900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 27 | 20240701 | 185800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 28 | 20240701 | 185700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 29 | 20240701 | 185600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 30 | 20240701 | 185500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 31 | 20240701 | 185400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 32 | 20240701 | 185300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 3835 |
| 33 | 20240701 | 185200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 34 | 20240701 | 185100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 35 | 20240701 | 185000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 36 | 20240701 | 184900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 37 | 20240701 | 184800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 38 | 20240701 | 184700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 39 | 20240701 | 184600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 40 | 20240701 | 184500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 41 | 20240701 | 184400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 42 | 20240701 | 184300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 43 | 20240701 | 184200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 44 | 20240701 | 184100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 45 | 20240701 | 184000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 46 | 20240701 | 183900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 47 | 20240701 | 183800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 48 | 20240701 | 183700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 49 | 20240701 | 183600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 50 | 20240701 | 183500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 51 | 20240701 | 183400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 52 | 20240701 | 183300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 53 | 20240701 | 183200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 54 | 20240701 | 183100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 55 | 20240701 | 183000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 56 | 20240701 | 182900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 57 | 20240701 | 182800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 58 | 20240701 | 182700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 59 | 20240701 | 182600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 60 | 20240701 | 182500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 61 | 20240701 | 182400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 62 | 20240701 | 182300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 3835 |
| 63 | 20240701 | 182200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 64 | 20240701 | 182100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 65 | 20240701 | 182000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 66 | 20240701 | 181900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 67 | 20240701 | 181800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 68 | 20240701 | 181700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 69 | 20240701 | 181600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 70 | 20240701 | 181500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 71 | 20240701 | 181400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 72 | 20240701 | 181300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 73 | 20240701 | 181200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 74 | 20240701 | 181100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 75 | 20240701 | 181000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 76 | 20240701 | 180900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 77 | 20240701 | 180800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 78 | 20240701 | 180700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 79 | 20240701 | 180600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 80 | 20240701 | 180500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 81 | 20240701 | 180400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 82 | 20240701 | 180300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 83 | 20240701 | 180200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 84 | 20240701 | 180100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 85 | 20240701 | 180000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 86 | 20240701 | 175900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 87 | 20240701 | 175800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 88 | 20240701 | 175700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 89 | 20240701 | 175600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 90 | 20240701 | 175500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 91 | 20240701 | 175400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 92 | 20240701 | 175300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 3835 |
| 93 | 20240701 | 175200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 94 | 20240701 | 175100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 95 | 20240701 | 175000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 96 | 20240701 | 174900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 97 | 20240701 | 174800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 98 | 20240701 | 174700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 99 | 20240701 | 174600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 100 | 20240701 | 174500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 101 | 20240701 | 174400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 102 | 20240701 | 174300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 103 | 20240701 | 174200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 104 | 20240701 | 174100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 105 | 20240701 | 174000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 106 | 20240701 | 173900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 107 | 20240701 | 173800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 108 | 20240701 | 173700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 109 | 20240701 | 173600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 110 | 20240701 | 173500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 111 | 20240701 | 173400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 112 | 20240701 | 173300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 113 | 20240701 | 173200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 114 | 20240701 | 173100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 115 | 20240701 | 173000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 116 | 20240701 | 172900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 117 | 20240701 | 172800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 118 | 20240701 | 172700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 119 | 20240701 | 172600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 120 | 20240701 | 172500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 121 | 20240701 | 172400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 122 | 20240701 | 172300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 3835 |
| 123 | 20240701 | 172200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 124 | 20240701 | 172100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 125 | 20240701 | 172000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 126 | 20240701 | 171900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 127 | 20240701 | 171800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 128 | 20240701 | 171700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 129 | 20240701 | 171600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 130 | 20240701 | 171500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 131 | 20240701 | 171400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 132 | 20240701 | 171300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 133 | 20240701 | 171200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 134 | 20240701 | 171100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 135 | 20240701 | 171000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 136 | 20240701 | 170900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 137 | 20240701 | 170800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 138 | 20240701 | 170700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 139 | 20240701 | 170600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 140 | 20240701 | 170500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 141 | 20240701 | 170400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 142 | 20240701 | 170300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 143 | 20240701 | 170200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 144 | 20240701 | 170100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 145 | 20240701 | 170000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 146 | 20240701 | 165900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 147 | 20240701 | 165800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 148 | 20240701 | 165700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 149 | 20240701 | 165600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 150 | 20240701 | 165500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 151 | 20240701 | 165400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 152 | 20240701 | 165300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 3835 |
| 153 | 20240701 | 165200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 154 | 20240701 | 165100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 155 | 20240701 | 165000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 156 | 20240701 | 164900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 157 | 20240701 | 164800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 158 | 20240701 | 164700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 159 | 20240701 | 164600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 160 | 20240701 | 164500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 161 | 20240701 | 164400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 162 | 20240701 | 164300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 163 | 20240701 | 164200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 164 | 20240701 | 164100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 165 | 20240701 | 164000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 166 | 20240701 | 163900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 167 | 20240701 | 163800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 168 | 20240701 | 163700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 169 | 20240701 | 163600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 170 | 20240701 | 163500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 171 | 20240701 | 163400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 172 | 20240701 | 163300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 173 | 20240701 | 163200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 174 | 20240701 | 163100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 175 | 20240701 | 163000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 176 | 20240701 | 162900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 177 | 20240701 | 162800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 178 | 20240701 | 162700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 179 | 20240701 | 162600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 180 | 20240701 | 162500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 181 | 20240701 | 162400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 182 | 20240701 | 162300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 3835 |
| 183 | 20240701 | 162200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 184 | 20240701 | 162100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 185 | 20240701 | 162000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 186 | 20240701 | 161900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 187 | 20240701 | 161800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 188 | 20240701 | 161700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 189 | 20240701 | 161600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 190 | 20240701 | 161500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 191 | 20240701 | 161400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 192 | 20240701 | 161300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 193 | 20240701 | 161200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 194 | 20240701 | 161100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 195 | 20240701 | 161000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 196 | 20240701 | 160900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 197 | 20240701 | 160800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 198 | 20240701 | 160700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 199 | 20240701 | 160600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 200 | 20240701 | 160500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 201 | 20240701 | 160400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 202 | 20240701 | 160300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 203 | 20240701 | 160200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 204 | 20240701 | 160100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 205 | 20240701 | 160000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 206 | 20240701 | 155900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 207 | 20240701 | 155800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 208 | 20240701 | 155700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 209 | 20240701 | 155600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 210 | 20240701 | 155500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 211 | 20240701 | 155400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 212 | 20240701 | 155300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 3835 |
| 213 | 20240701 | 155200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 214 | 20240701 | 155100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 215 | 20240701 | 155000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 216 | 20240701 | 154900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 217 | 20240701 | 154800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 218 | 20240701 | 154700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 219 | 20240701 | 154600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 220 | 20240701 | 154500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 221 | 20240701 | 154400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 222 | 20240701 | 154300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 223 | 20240701 | 154200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 224 | 20240701 | 154100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 225 | 20240701 | 154000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 226 | 20240701 | 153900 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 227 | 20240701 | 153800 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 228 | 20240701 | 153700 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 229 | 20240701 | 153600 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 230 | 20240701 | 153500 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 231 | 20240701 | 153400 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 232 | 20240701 | 153300 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 233 | 20240701 | 153200 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 234 | 20240701 | 153100 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 0 |
| 235 | 20240701 | 153000 | 30370304200 | 184100 | 184100 | 184100 | 184100 | 3835 |
| 236 | 20240701 | 152900 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 237 | 20240701 | 152800 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 238 | 20240701 | 152700 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 239 | 20240701 | 152600 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 240 | 20240701 | 152500 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 241 | 20240701 | 152400 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 242 | 20240701 | 152300 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 243 | 20240701 | 152200 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 244 | 20240701 | 152100 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 245 | 20240701 | 152000 | 29664280700 | 183200 | 183200 | 183200 | 183200 | 0 |
| 246 | 20240701 | 151900 | 29664280700 | 183200 | 183400 | 183800 | 183200 | 178 |
| 247 | 20240701 | 151800 | 29631635400 | 183400 | 183800 | 183900 | 183300 | 216 |
| 248 | 20240701 | 151700 | 29591985300 | 183800 | 183600 | 183900 | 183400 | 177 |
| 249 | 20240701 | 151600 | 29559449300 | 183900 | 183800 | 183900 | 183500 | 92 |
| 250 | 20240701 | 151500 | 29542550300 | 183900 | 183400 | 183900 | 183400 | 391 |
| 251 | 20240701 | 151400 | 29470779300 | 183400 | 183100 | 183400 | 183000 | 262 |
| 252 | 20240701 | 151300 | 29422794500 | 183100 | 183000 | 183200 | 183000 | 258 |
| 253 | 20240701 | 151200 | 29375549400 | 183000 | 183000 | 183200 | 183000 | 139 |
| 254 | 20240701 | 151100 | 29350100800 | 183000 | 183000 | 183200 | 183000 | 151 |
| 255 | 20240701 | 151000 | 29322459000 | 183000 | 183100 | 183200 | 183000 | 142 |
| 256 | 20240701 | 150900 | 29296465000 | 183100 | 183200 | 183300 | 183100 | 154 |
| 257 | 20240701 | 150800 | 29268251600 | 183300 | 183000 | 183300 | 182900 | 413 |
| 258 | 20240701 | 150700 | 29192635400 | 183200 | 183000 | 183200 | 183000 | 471 |
| 259 | 20240701 | 150600 | 29106418300 | 183000 | 183100 | 183200 | 182900 | 145 |
| 260 | 20240701 | 150500 | 29079882800 | 183100 | 183300 | 183300 | 183000 | 272 |
| 261 | 20240701 | 150400 | 29030068800 | 183300 | 183300 | 183300 | 183100 | 144 |
| 262 | 20240701 | 150300 | 29003680400 | 183200 | 183000 | 183200 | 182900 | 319 |
| 263 | 20240701 | 150200 | 28945298800 | 183100 | 183300 | 183400 | 183100 | 206 |
| 264 | 20240701 | 150100 | 28907544000 | 183400 | 183300 | 183400 | 183200 | 288 |
| 265 | 20240701 | 150000 | 28854752000 | 183200 | 183200 | 183300 | 183100 | 158 |
| 266 | 20240701 | 145900 | 28825803300 | 183300 | 183400 | 183400 | 183100 | 143 |
| 267 | 20240701 | 145800 | 28799596500 | 183300 | 183400 | 183400 | 183200 | 87 |
| 268 | 20240701 | 145700 | 28783649500 | 183400 | 183000 | 183400 | 182900 | 386 |
| 269 | 20240701 | 145600 | 28712982900 | 183000 | 183500 | 183500 | 183000 | 140 |
| 270 | 20240701 | 145500 | 28687319100 | 183000 | 183300 | 183600 | 183000 | 269 |
| 271 | 20240701 | 145400 | 28637980400 | 183300 | 183400 | 183500 | 183100 | 344 |
| 272 | 20240701 | 145300 | 28574914500 | 183300 | 183100 | 183300 | 183000 | 282 |
| 273 | 20240701 | 145200 | 28523256100 | 183000 | 182600 | 183100 | 182500 | 581 |
| 274 | 20240701 | 145100 | 28417091100 | 182600 | 182700 | 182700 | 182500 | 395 |
| 275 | 20240701 | 145000 | 28344958200 | 182600 | 182500 | 182800 | 182000 | 3444 |
| 276 | 20240701 | 144900 | 27717165700 | 182500 | 182600 | 182800 | 182400 | 1193 |
| 277 | 20240701 | 144800 | 27499440600 | 182600 | 182900 | 182900 | 182400 | 737 |
| 278 | 20240701 | 144700 | 27364819700 | 182900 | 183200 | 183200 | 182800 | 529 |
| 279 | 20240701 | 144600 | 27268037400 | 183100 | 183100 | 183300 | 183100 | 163 |
| 280 | 20240701 | 144500 | 27238173400 | 183100 | 183500 | 183500 | 183000 | 743 |
| 281 | 20240701 | 144400 | 27102082000 | 183500 | 183300 | 183500 | 183000 | 800 |
| 282 | 20240701 | 144300 | 26955502600 | 183200 | 183200 | 183200 | 183000 | 596 |
| 283 | 20240701 | 144200 | 26846378600 | 183200 | 183400 | 183400 | 183000 | 743 |
| 284 | 20240701 | 144100 | 26710322900 | 183400 | 183700 | 183800 | 183400 | 314 |
| 285 | 20240701 | 144000 | 26652678200 | 183800 | 183800 | 184000 | 183800 | 159 |
| 286 | 20240701 | 143900 | 26623438900 | 183800 | 183800 | 184000 | 183800 | 94 |
| 287 | 20240701 | 143800 | 26606151200 | 184000 | 184000 | 184000 | 183900 | 159 |
| 288 | 20240701 | 143700 | 26576907400 | 184000 | 184000 | 184000 | 183800 | 179 |
| 289 | 20240701 | 143600 | 26543984600 | 184000 | 184000 | 184000 | 183900 | 128 |
| 290 | 20240701 | 143500 | 26520443300 | 184000 | 183800 | 184000 | 183600 | 221 |
| 291 | 20240701 | 143400 | 26479807400 | 183600 | 183400 | 183800 | 183400 | 272 |
| 292 | 20240701 | 143300 | 26429874900 | 183400 | 183500 | 183700 | 183000 | 823 |
| 293 | 20240701 | 143200 | 26279135800 | 183500 | 183500 | 183500 | 183400 | 276 |
| 294 | 20240701 | 143100 | 26228494900 | 183500 | 183700 | 183700 | 183000 | 877 |
| 295 | 20240701 | 143000 | 26067730900 | 183700 | 183500 | 183800 | 183000 | 2285 |
| 296 | 20240701 | 142900 | 25649302700 | 183900 | 183500 | 184100 | 183400 | 665 |
| 297 | 20240701 | 142800 | 25527225400 | 183500 | 184000 | 184200 | 183500 | 1609 |
| 298 | 20240701 | 142700 | 25231796400 | 184100 | 183900 | 184400 | 183900 | 1034 |
| 299 | 20240701 | 142600 | 25041485500 | 184000 | 184000 | 184000 | 183900 | 231 |
| 300 | 20240701 | 142500 | 24998986700 | 184000 | 184000 | 184100 | 183800 | 318 |
| 301 | 20240701 | 142400 | 24940497400 | 184000 | 183800 | 184100 | 183800 | 73 |
| 302 | 20240701 | 142300 | 24927065200 | 183700 | 184100 | 184200 | 183700 | 319 |
| 303 | 20240701 | 142200 | 24868382400 | 184200 | 184000 | 184200 | 184000 | 273 |
| 304 | 20240701 | 142100 | 24818130300 | 183900 | 184000 | 184000 | 183900 | 211 |
| 305 | 20240701 | 142000 | 24779315100 | 184000 | 183900 | 184000 | 183900 | 294 |
| 306 | 20240701 | 141900 | 24725223500 | 184000 | 183600 | 184000 | 183600 | 88 |
| 307 | 20240701 | 141800 | 24709049000 | 183600 | 183600 | 184000 | 183600 | 267 |
| 308 | 20240701 | 141700 | 24659956100 | 184100 | 184000 | 184400 | 183500 | 1466 |
| 309 | 20240701 | 141600 | 24390542200 | 183900 | 184300 | 184300 | 183800 | 822 |
| 310 | 20240701 | 141500 | 24239305100 | 184200 | 184200 | 184200 | 184100 | 360 |
| 311 | 20240701 | 141400 | 24172997400 | 184200 | 184500 | 184600 | 183900 | 1326 |
| 312 | 20240701 | 141300 | 23928820400 | 184500 | 184500 | 184700 | 184500 | 230 |
| 313 | 20240701 | 141200 | 23886368900 | 184500 | 184600 | 184700 | 184500 | 110 |
| 314 | 20240701 | 141100 | 23866067500 | 184600 | 184700 | 184700 | 184600 | 182 |
| 315 | 20240701 | 141000 | 23832465600 | 184700 | 184800 | 184800 | 184500 | 203 |
| 316 | 20240701 | 140900 | 23794980000 | 184900 | 185000 | 185000 | 184700 | 217 |
| 317 | 20240701 | 140800 | 23754860500 | 185000 | 185000 | 185000 | 184900 | 33 |
| 318 | 20240701 | 140700 | 23748756300 | 185000 | 185000 | 185000 | 184800 | 136 |
| 319 | 20240701 | 140600 | 23723601700 | 185000 | 184900 | 185300 | 184900 | 392 |
| 320 | 20240701 | 140500 | 23651050300 | 184900 | 185000 | 185000 | 184900 | 79 |
| 321 | 20240701 | 140400 | 23636439300 | 185000 | 185000 | 185000 | 184500 | 433 |
| 322 | 20240701 | 140300 | 23556442100 | 185000 | 185000 | 185000 | 184900 | 105 |
| 323 | 20240701 | 140200 | 23537017800 | 184900 | 184900 | 185000 | 184900 | 471 |
| 324 | 20240701 | 140100 | 23449895700 | 185000 | 186000 | 186000 | 184900 | 2687 |
| 325 | 20240701 | 140000 | 22952579400 | 186000 | 185900 | 186000 | 185800 | 115 |
| 326 | 20240701 | 135900 | 22931193500 | 186000 | 185900 | 186000 | 185900 | 126 |
| 327 | 20240701 | 135800 | 22907764100 | 186000 | 185400 | 186000 | 185400 | 203 |
| 328 | 20240701 | 135700 | 22870055900 | 185400 | 185400 | 185500 | 185200 | 505 |
| 329 | 20240701 | 135600 | 22776461300 | 185500 | 185900 | 186000 | 185400 | 694 |
| 330 | 20240701 | 135500 | 22647479600 | 185900 | 185900 | 186000 | 185700 | 202 |
| 331 | 20240701 | 135400 | 22609927900 | 185800 | 186200 | 186200 | 185700 | 268 |
| 332 | 20240701 | 135300 | 22560110500 | 185900 | 185800 | 186200 | 185700 | 755 |
| 333 | 20240701 | 135200 | 22419737800 | 185800 | 185900 | 186300 | 185800 | 444 |
| 334 | 20240701 | 135100 | 22337162800 | 185800 | 186300 | 186300 | 185800 | 543 |
| 335 | 20240701 | 135000 | 22236138200 | 186300 | 186700 | 186900 | 185900 | 871 |
| 336 | 20240701 | 134900 | 22073873900 | 186400 | 187000 | 187000 | 186300 | 80 |
| 337 | 20240701 | 134800 | 22058942800 | 187000 | 187200 | 187300 | 186000 | 678 |
| 338 | 20240701 | 134700 | 21932516600 | 187200 | 186400 | 187200 | 186400 | 77 |
| 339 | 20240701 | 134600 | 21918116300 | 186400 | 187100 | 187200 | 186400 | 427 |
| 340 | 20240701 | 134500 | 21838279600 | 187200 | 187000 | 187300 | 186900 | 618 |
| 341 | 20240701 | 134400 | 21722691100 | 186900 | 187000 | 187000 | 186900 | 148 |
| 342 | 20240701 | 134300 | 21695020300 | 187000 | 186900 | 187000 | 186800 | 186 |
| 343 | 20240701 | 134200 | 21660249700 | 186800 | 186800 | 186900 | 186400 | 174 |
| 344 | 20240701 | 134100 | 21627747000 | 186800 | 186800 | 186900 | 186200 | 126 |
| 345 | 20240701 | 134000 | 21604234900 | 186800 | 186200 | 187000 | 186000 | 1542 |
| 346 | 20240701 | 133900 | 21316687100 | 186400 | 186400 | 186500 | 186100 | 226 |
| 347 | 20240701 | 133800 | 21274551000 | 186400 | 186500 | 186700 | 186400 | 132 |
| 348 | 20240701 | 133700 | 21249934000 | 186700 | 186500 | 186700 | 186000 | 837 |
| 349 | 20240701 | 133600 | 21094072300 | 186400 | 186800 | 186900 | 185900 | 882 |
| 350 | 20240701 | 133500 | 20929737400 | 186000 | 186800 | 187000 | 186000 | 705 |
| 351 | 20240701 | 133400 | 20798454100 | 186800 | 186400 | 187000 | 186400 | 247 |
| 352 | 20240701 | 133300 | 20752303000 | 186400 | 186400 | 187000 | 186000 | 1645 |
| 353 | 20240701 | 133200 | 20445857700 | 186900 | 187500 | 187600 | 186100 | 1163 |
| 354 | 20240701 | 133100 | 20229172700 | 187500 | 187500 | 187600 | 186000 | 1514 |
| 355 | 20240701 | 133000 | 19946476700 | 187600 | 187200 | 187600 | 186900 | 1048 |
| 356 | 20240701 | 132900 | 19750169300 | 187100 | 187400 | 187400 | 186900 | 2263 |
| 357 | 20240701 | 132800 | 19326790300 | 187500 | 187600 | 187600 | 187300 | 167 |
| 358 | 20240701 | 132700 | 19295479600 | 187500 | 187500 | 187600 | 187400 | 179 |
| 359 | 20240701 | 132600 | 19261918500 | 187600 | 187600 | 187600 | 187500 | 100 |
| 360 | 20240701 | 132500 | 19243160400 | 187600 | 187500 | 187600 | 187400 | 170 |
| 361 | 20240701 | 132400 | 19211274000 | 187600 | 187600 | 187600 | 187500 | 180 |
| 362 | 20240701 | 132300 | 19177511300 | 187600 | 187500 | 187600 | 187500 | 114 |
| 363 | 20240701 | 132200 | 19156130600 | 187400 | 187600 | 187600 | 187300 | 105 |
| 364 | 20240701 | 132100 | 19136443400 | 187600 | 187700 | 187700 | 187500 | 177 |
| 365 | 20240701 | 132000 | 19103236000 | 187600 | 187700 | 187700 | 187600 | 156 |
| 366 | 20240701 | 131900 | 19073960500 | 187600 | 187700 | 187700 | 187600 | 539 |
| 367 | 20240701 | 131800 | 18972792400 | 187600 | 187600 | 187700 | 187500 | 144 |
| 368 | 20240701 | 131700 | 18945775600 | 187600 | 187500 | 187700 | 187500 | 148 |
| 369 | 20240701 | 131600 | 18918012600 | 187500 | 187800 | 187800 | 187400 | 263 |
| 370 | 20240701 | 131500 | 18868674100 | 187800 | 188000 | 188000 | 187800 | 133 |
| 371 | 20240701 | 131400 | 18843684000 | 188000 | 187900 | 188100 | 187900 | 180 |
| 372 | 20240701 | 131300 | 18809848300 | 188100 | 187900 | 188100 | 187900 | 131 |
| 373 | 20240701 | 131200 | 18785225300 | 187900 | 187800 | 188000 | 187700 | 111 |
| 374 | 20240701 | 131100 | 18764369100 | 187800 | 187900 | 188100 | 187800 | 135 |
| 375 | 20240701 | 131000 | 18739000800 | 187800 | 188100 | 188100 | 187700 | 155 |
| 376 | 20240701 | 130900 | 18709878300 | 188100 | 188100 | 188100 | 188000 | 91 |
| 377 | 20240701 | 130800 | 18692764300 | 188100 | 188200 | 188400 | 188000 | 104 |
| 378 | 20240701 | 130700 | 18673190600 | 188100 | 188300 | 188400 | 188100 | 123 |
| 379 | 20240701 | 130600 | 18650024700 | 188400 | 188400 | 188400 | 188300 | 145 |
| 380 | 20240701 | 130500 | 18622708500 | 188400 | 188400 | 188400 | 188300 | 110 |
| 381 | 20240701 | 130400 | 18601986400 | 188300 | 188400 | 188400 | 188300 | 50 |
| 382 | 20240701 | 130300 | 18592568400 | 188400 | 188300 | 188400 | 188300 | 102 |
| 383 | 20240701 | 130200 | 18573352100 | 188400 | 188300 | 188400 | 188300 | 75 |
| 384 | 20240701 | 130100 | 18559222300 | 188300 | 188400 | 188500 | 188300 | 86 |
| 385 | 20240701 | 130000 | 18543019900 | 188500 | 188400 | 188500 | 188400 | 65 |
| 386 | 20240701 | 125900 | 18530772200 | 188400 | 188500 | 188500 | 188300 | 122 |
| 387 | 20240701 | 125800 | 18507785800 | 188200 | 188500 | 188500 | 188200 | 150 |
| 388 | 20240701 | 125700 | 18479525900 | 188500 | 188500 | 188500 | 188400 | 108 |
| 389 | 20240701 | 125600 | 18459168700 | 188500 | 188500 | 188500 | 188400 | 96 |
| 390 | 20240701 | 125500 | 18441072900 | 188500 | 188400 | 188500 | 188400 | 35 |
| 391 | 20240701 | 125400 | 18434477100 | 188400 | 188500 | 188500 | 188400 | 88 |
| 392 | 20240701 | 125300 | 18417890800 | 188400 | 188500 | 188500 | 188400 | 94 |
| 393 | 20240701 | 125200 | 18400173500 | 188500 | 188500 | 188500 | 188400 | 213 |
| 394 | 20240701 | 125100 | 18360023500 | 188500 | 188300 | 188500 | 188200 | 481 |
| 395 | 20240701 | 125000 | 18269428000 | 188300 | 188300 | 188300 | 188200 | 74 |
| 396 | 20240701 | 124900 | 18255495200 | 188300 | 188300 | 188300 | 188200 | 51 |
| 397 | 20240701 | 124800 | 18245892500 | 188300 | 188300 | 188300 | 188200 | 145 |
| 398 | 20240701 | 124700 | 18218596100 | 188200 | 188300 | 188300 | 188200 | 103 |
| 399 | 20240701 | 124600 | 18199204900 | 188300 | 188300 | 188300 | 188200 | 35 |
| 400 | 20240701 | 124500 | 18192616200 | 188100 | 188300 | 188400 | 188000 | 351 |
| 401 | 20240701 | 124400 | 18126576200 | 188400 | 188500 | 188600 | 188400 | 202 |
| 402 | 20240701 | 124300 | 18088492100 | 188600 | 188500 | 188600 | 188500 | 41 |
| 403 | 20240701 | 124200 | 18080760000 | 188600 | 188400 | 188600 | 188400 | 81 |
| 404 | 20240701 | 124100 | 18065493500 | 188500 | 188400 | 188500 | 188400 | 81 |
| 405 | 20240701 | 124000 | 18050229500 | 188500 | 188600 | 188600 | 188400 | 59 |
| 406 | 20240701 | 123900 | 18039107700 | 188600 | 188600 | 188600 | 188500 | 91 |
| 407 | 20240701 | 123800 | 18021947600 | 188600 | 188600 | 188600 | 188500 | 118 |
| 408 | 20240701 | 123700 | 17999693400 | 188600 | 188200 | 188700 | 188200 | 24 |
| 409 | 20240701 | 123600 | 17995170500 | 188300 | 188600 | 188600 | 188200 | 138 |
| 410 | 20240701 | 123500 | 17969157800 | 188700 | 188700 | 188800 | 188600 | 123 |
| 411 | 20240701 | 123400 | 17945948000 | 188700 | 188600 | 188800 | 188600 | 88 |
| 412 | 20240701 | 123300 | 17929346200 | 188600 | 188600 | 188700 | 188500 | 80 |
| 413 | 20240701 | 123200 | 17914257600 | 188700 | 188700 | 188700 | 188700 | 71 |
| 414 | 20240701 | 123100 | 17900859900 | 188700 | 188600 | 188700 | 188600 | 47 |
| 415 | 20240701 | 123000 | 17891994400 | 188600 | 188600 | 188700 | 188600 | 99 |
| 416 | 20240701 | 122900 | 17873319500 | 188500 | 188700 | 188700 | 188500 | 52 |
| 417 | 20240701 | 122800 | 17863514400 | 188700 | 188500 | 188700 | 188100 | 170 |
| 418 | 20240701 | 122700 | 17831493600 | 188400 | 188700 | 188700 | 188400 | 94 |
| 419 | 20240701 | 122600 | 17813767400 | 188700 | 188800 | 188800 | 188600 | 165 |
| 420 | 20240701 | 122500 | 17782632000 | 188800 | 188700 | 188800 | 188700 | 40 |
| 421 | 20240701 | 122400 | 17775082500 | 188700 | 188800 | 188800 | 188700 | 58 |
| 422 | 20240701 | 122300 | 17764135400 | 188800 | 188700 | 188800 | 188700 | 94 |
| 423 | 20240701 | 122200 | 17746389600 | 188700 | 188700 | 188800 | 188600 | 103 |
| 424 | 20240701 | 122100 | 17726953500 | 188600 | 188600 | 188600 | 188500 | 95 |
| 425 | 20240701 | 122000 | 17709041200 | 188600 | 188500 | 188600 | 188400 | 77 |
| 426 | 20240701 | 121900 | 17694527900 | 188500 | 188300 | 188500 | 188300 | 117 |
| 427 | 20240701 | 121800 | 17672487800 | 188300 | 188300 | 188400 | 188200 | 256 |
| 428 | 20240701 | 121700 | 17624295100 | 188400 | 188500 | 188500 | 188400 | 139 |
| 429 | 20240701 | 121600 | 17598105200 | 188400 | 188500 | 188700 | 188400 | 127 |
| 430 | 20240701 | 121500 | 17574166400 | 188500 | 188500 | 188600 | 188500 | 80 |
| 431 | 20240701 | 121400 | 17559085500 | 188600 | 188500 | 188600 | 188200 | 146 |
| 432 | 20240701 | 121300 | 17531590700 | 188600 | 188400 | 188600 | 188300 | 92 |
| 433 | 20240701 | 121200 | 17514258700 | 188500 | 188500 | 188700 | 188400 | 111 |
| 434 | 20240701 | 121100 | 17493331500 | 188500 | 188400 | 188800 | 188300 | 155 |
| 435 | 20240701 | 121000 | 17464120400 | 188400 | 188400 | 188600 | 188300 | 125 |
| 436 | 20240701 | 120900 | 17440569500 | 188500 | 188800 | 188800 | 188400 | 90 |
| 437 | 20240701 | 120800 | 17423592700 | 188700 | 188700 | 188700 | 188600 | 78 |
| 438 | 20240701 | 120700 | 17408880100 | 188700 | 188700 | 188900 | 188700 | 115 |
| 439 | 20240701 | 120600 | 17387169900 | 188800 | 188900 | 188900 | 188700 | 63 |
| 440 | 20240701 | 120500 | 17375274100 | 188900 | 188900 | 188900 | 188800 | 100 |
| 441 | 20240701 | 120400 | 17356384200 | 188900 | 189000 | 189000 | 188900 | 119 |
| 442 | 20240701 | 120300 | 17333898100 | 189000 | 188800 | 189000 | 188800 | 104 |
| 443 | 20240701 | 120200 | 17314250800 | 188800 | 188900 | 189000 | 188700 | 144 |
| 444 | 20240701 | 120100 | 17287053200 | 188900 | 188600 | 189000 | 188600 | 127 |
| 445 | 20240701 | 120000 | 17263071300 | 188700 | 188500 | 188900 | 188500 | 71 |
| 446 | 20240701 | 115900 | 17249675300 | 188500 | 188400 | 188600 | 188400 | 110 |
| 447 | 20240701 | 115800 | 17228943000 | 188400 | 188400 | 188500 | 188400 | 100 |
| 448 | 20240701 | 115700 | 17210101000 | 188400 | 188500 | 188500 | 188400 | 134 |
| 449 | 20240701 | 115600 | 17184846600 | 188600 | 188600 | 188600 | 188400 | 59 |
| 450 | 20240701 | 115500 | 17173722400 | 188700 | 188600 | 188800 | 188500 | 85 |
| 451 | 20240701 | 115400 | 17157688300 | 188600 | 188400 | 188600 | 188300 | 87 |
| 452 | 20240701 | 115300 | 17141289700 | 188200 | 188700 | 188700 | 188200 | 268 |
| 453 | 20240701 | 115200 | 17090787100 | 188600 | 188500 | 188700 | 188500 | 178 |
| 454 | 20240701 | 115100 | 17057223400 | 188600 | 188600 | 188600 | 188500 | 133 |
| 455 | 20240701 | 115000 | 17032140600 | 188500 | 188600 | 188700 | 188500 | 87 |
| 456 | 20240701 | 114900 | 17015733500 | 188600 | 188900 | 189000 | 188600 | 151 |
| 457 | 20240701 | 114800 | 16987218000 | 189000 | 188900 | 189100 | 188900 | 483 |
| 458 | 20240701 | 114700 | 16895934900 | 188800 | 188800 | 189000 | 188800 | 142 |
| 459 | 20240701 | 114600 | 16869119600 | 188800 | 188600 | 188800 | 188500 | 112 |
| 460 | 20240701 | 114500 | 16847995800 | 188600 | 188400 | 188900 | 188400 | 2209 |
| 461 | 20240701 | 114400 | 16431323000 | 188400 | 188500 | 188500 | 188400 | 43 |
| 462 | 20240701 | 114300 | 16423218100 | 188500 | 188400 | 188500 | 188400 | 185 |
| 463 | 20240701 | 114200 | 16388357500 | 188300 | 188400 | 188400 | 188200 | 231 |
| 464 | 20240701 | 114100 | 16344840400 | 188300 | 188000 | 188400 | 188000 | 1222 |
| 465 | 20240701 | 114000 | 16114881300 | 188000 | 188000 | 188000 | 188000 | 72 |
| 466 | 20240701 | 113900 | 16101345300 | 187900 | 188100 | 188100 | 187900 | 152 |
| 467 | 20240701 | 113800 | 16072763100 | 188100 | 188100 | 188100 | 188000 | 51 |
| 468 | 20240701 | 113700 | 16063173300 | 188100 | 188000 | 188100 | 187900 | 113 |
| 469 | 20240701 | 113600 | 16041928200 | 188000 | 188100 | 188100 | 188000 | 130 |
| 470 | 20240701 | 113500 | 16017482000 | 188000 | 188100 | 188100 | 188000 | 42 |
| 471 | 20240701 | 113400 | 16009581900 | 188000 | 188100 | 188100 | 188000 | 94 |
| 472 | 20240701 | 113300 | 15991907800 | 188000 | 187900 | 188100 | 187800 | 2352 |
| 473 | 20240701 | 113200 | 15550114800 | 187800 | 188100 | 188100 | 187800 | 151 |
| 474 | 20240701 | 113100 | 15521734100 | 188100 | 187900 | 188100 | 187900 | 107 |
| 475 | 20240701 | 113000 | 15501615200 | 188000 | 188000 | 188100 | 188000 | 140 |
| 476 | 20240701 | 112900 | 15475289200 | 188000 | 188000 | 188100 | 188000 | 62 |
| 477 | 20240701 | 112800 | 15463628800 | 188000 | 187900 | 188100 | 187900 | 164 |
| 478 | 20240701 | 112700 | 15432793100 | 187900 | 187900 | 188000 | 187900 | 128 |
| 479 | 20240701 | 112600 | 15408730500 | 188000 | 188000 | 188000 | 187900 | 155 |
| 480 | 20240701 | 112500 | 15379590900 | 187900 | 187900 | 188000 | 187800 | 212 |
| 481 | 20240701 | 112400 | 15339756700 | 188000 | 187800 | 188000 | 187700 | 204 |
| 482 | 20240701 | 112300 | 15301417500 | 187800 | 187900 | 188000 | 187700 | 55 |
| 483 | 20240701 | 112200 | 15291083300 | 187900 | 187800 | 188000 | 187800 | 853 |
| 484 | 20240701 | 112100 | 15130791000 | 187900 | 187700 | 187900 | 187700 | 560 |
| 485 | 20240701 | 112000 | 15025617700 | 187800 | 187700 | 187800 | 187700 | 75 |
| 486 | 20240701 | 111900 | 15011536700 | 187700 | 187800 | 187800 | 187700 | 94 |
| 487 | 20240701 | 111800 | 14993885100 | 187700 | 187700 | 187800 | 187600 | 67 |
| 488 | 20240701 | 111700 | 14981311200 | 187500 | 187400 | 187500 | 187400 | 52 |
| 489 | 20240701 | 111600 | 14971562300 | 187700 | 187300 | 187700 | 187300 | 83 |
| 490 | 20240701 | 111500 | 14956009400 | 187400 | 187800 | 187800 | 187400 | 56 |
| 491 | 20240701 | 111400 | 14945511100 | 187500 | 187700 | 187800 | 187500 | 90 |
| 492 | 20240701 | 111300 | 14928616400 | 187800 | 187700 | 187800 | 187700 | 109 |
| 493 | 20240701 | 111200 | 14908148000 | 187800 | 187700 | 187800 | 187700 | 86 |
| 494 | 20240701 | 111100 | 14891999600 | 187700 | 187800 | 187800 | 187700 | 88 |
| 495 | 20240701 | 111000 | 14875476600 | 187700 | 187500 | 187700 | 187400 | 145 |
| 496 | 20240701 | 110900 | 14848268300 | 187500 | 187500 | 187700 | 187400 | 129 |
| 497 | 20240701 | 110800 | 14824069800 | 187700 | 187200 | 187700 | 187200 | 194 |
| 498 | 20240701 | 110700 | 14787687100 | 187200 | 187700 | 187700 | 187000 | 721 |
| 499 | 20240701 | 110600 | 14652768900 | 187700 | 187600 | 187700 | 187600 | 109 |
| 500 | 20240701 | 110500 | 14632311800 | 187600 | 187700 | 187700 | 187600 | 137 |
| 501 | 20240701 | 110400 | 14606601000 | 187600 | 187400 | 187600 | 187400 | 418 |
| 502 | 20240701 | 110300 | 14528214400 | 187500 | 187500 | 187500 | 187300 | 204 |
| 503 | 20240701 | 110200 | 14489982300 | 187500 | 187400 | 187500 | 187400 | 136 |
| 504 | 20240701 | 110100 | 14464491200 | 187400 | 187600 | 187600 | 187400 | 152 |
| 505 | 20240701 | 110000 | 14435996900 | 187500 | 187500 | 187600 | 187400 | 163 |
| 506 | 20240701 | 105900 | 14405433100 | 187500 | 187500 | 187600 | 187500 | 158 |
| 507 | 20240701 | 105800 | 14375805500 | 187500 | 187400 | 187500 | 187400 | 46 |
| 508 | 20240701 | 105700 | 14367181700 | 187500 | 187200 | 187500 | 187000 | 375 |
| 509 | 20240701 | 105600 | 14296960200 | 187300 | 187200 | 187300 | 187100 | 54 |
| 510 | 20240701 | 105500 | 14286849700 | 187200 | 187400 | 187400 | 187200 | 96 |
| 511 | 20240701 | 105400 | 14268867600 | 187400 | 187200 | 187400 | 187100 | 199 |
| 512 | 20240701 | 105300 | 14231621400 | 187200 | 187500 | 187500 | 187200 | 401 |
| 513 | 20240701 | 105200 | 14156472700 | 187600 | 187600 | 187800 | 187600 | 679 |
| 514 | 20240701 | 105100 | 14029069800 | 187500 | 187600 | 187600 | 187500 | 105 |
| 515 | 20240701 | 105000 | 14009375800 | 187600 | 187000 | 187600 | 187000 | 536 |
| 516 | 20240701 | 104900 | 13908972100 | 187000 | 187400 | 187400 | 187000 | 35 |
| 517 | 20240701 | 104800 | 13902423000 | 187400 | 187400 | 187400 | 187000 | 249 |
| 518 | 20240701 | 104700 | 13855820700 | 187400 | 187400 | 187700 | 187200 | 97 |
| 519 | 20240701 | 104600 | 13837649500 | 187800 | 187400 | 187800 | 187200 | 47 |
| 520 | 20240701 | 104500 | 13828842200 | 187300 | 187700 | 187900 | 187300 | 372 |
| 521 | 20240701 | 104400 | 13759077600 | 187700 | 187800 | 187900 | 187500 | 161 |
| 522 | 20240701 | 104300 | 13728864100 | 187800 | 187900 | 187900 | 187700 | 40 |
| 523 | 20240701 | 104200 | 13721350700 | 187900 | 187500 | 187900 | 187500 | 215 |
| 524 | 20240701 | 104100 | 13681005200 | 187600 | 187400 | 187800 | 187400 | 137 |
| 525 | 20240701 | 104000 | 13655320600 | 187500 | 187900 | 187900 | 187400 | 466 |
| 526 | 20240701 | 103900 | 13567896600 | 187700 | 188400 | 188400 | 187600 | 250 |
| 527 | 20240701 | 103800 | 13520903300 | 188300 | 188500 | 188500 | 188300 | 184 |
| 528 | 20240701 | 103700 | 13486228400 | 188500 | 188400 | 188800 | 188300 | 1263 |
| 529 | 20240701 | 103600 | 13248064000 | 188200 | 188300 | 188400 | 188100 | 301 |
| 530 | 20240701 | 103500 | 13191389700 | 188300 | 188500 | 188500 | 188000 | 83 |
| 531 | 20240701 | 103400 | 13175764200 | 188500 | 188200 | 188600 | 188100 | 975 |
| 532 | 20240701 | 103300 | 12992108600 | 188100 | 187700 | 188400 | 187600 | 313 |
| 533 | 20240701 | 103200 | 12933246000 | 187700 | 187700 | 187900 | 187400 | 285 |
| 534 | 20240701 | 103100 | 12879775500 | 188100 | 188200 | 188500 | 187600 | 372 |
| 535 | 20240701 | 103000 | 12809847300 | 188200 | 188600 | 188900 | 187800 | 385 |
| 536 | 20240701 | 102900 | 12737341600 | 189100 | 189300 | 189300 | 188800 | 612 |
| 537 | 20240701 | 102800 | 12621585500 | 189300 | 189300 | 189800 | 184700 | 2234 |
| 538 | 20240701 | 102700 | 12201453700 | 189300 | 189700 | 189700 | 189000 | 421 |
| 539 | 20240701 | 102600 | 12121737900 | 189800 | 189900 | 189900 | 189600 | 309 |
| 540 | 20240701 | 102500 | 12063095900 | 190000 | 190600 | 190700 | 189800 | 482 |
| 541 | 20240701 | 102400 | 11971474100 | 190700 | 190300 | 191000 | 190200 | 2167 |
| 542 | 20240701 | 102300 | 11558416700 | 190200 | 190300 | 190500 | 189900 | 414 |
| 543 | 20240701 | 102200 | 11479664200 | 190500 | 189800 | 190900 | 189800 | 3554 |
| 544 | 20240701 | 102100 | 10803676400 | 189900 | 189700 | 189900 | 189700 | 530 |
| 545 | 20240701 | 102000 | 10703099600 | 189700 | 188700 | 189900 | 188700 | 3459 |
| 546 | 20240701 | 101900 | 10048314400 | 188700 | 188400 | 188700 | 188400 | 496 |
| 547 | 20240701 | 101800 | 9954801800 | 188500 | 188500 | 188600 | 188300 | 414 |
| 548 | 20240701 | 101700 | 9876769400 | 188500 | 188000 | 188500 | 188000 | 415 |
| 549 | 20240701 | 101600 | 9798714600 | 188000 | 188300 | 188300 | 187900 | 339 |
| 550 | 20240701 | 101500 | 9734931200 | 188300 | 188900 | 189000 | 188300 | 657 |
| 551 | 20240701 | 101400 | 9610988400 | 188900 | 188600 | 189000 | 188400 | 1650 |
| 552 | 20240701 | 101300 | 9299590700 | 188600 | 188300 | 188800 | 188300 | 831 |
| 553 | 20240701 | 101200 | 9142869900 | 188200 | 188000 | 188200 | 188000 | 107 |
| 554 | 20240701 | 101100 | 9122741400 | 188100 | 188100 | 188500 | 188100 | 637 |
| 555 | 20240701 | 101000 | 9002724100 | 188200 | 188100 | 188400 | 188000 | 334 |
| 556 | 20240701 | 100900 | 8939881800 | 188200 | 188300 | 188700 | 188100 | 845 |
| 557 | 20240701 | 100800 | 8780648200 | 188300 | 187800 | 188500 | 187800 | 1792 |
| 558 | 20240701 | 100700 | 8443332900 | 187800 | 187600 | 188000 | 187600 | 439 |
| 559 | 20240701 | 100600 | 8360853700 | 187600 | 187300 | 187800 | 187300 | 741 |
| 560 | 20240701 | 100500 | 8221874000 | 187200 | 187400 | 187400 | 187200 | 210 |
| 561 | 20240701 | 100400 | 8182530700 | 187400 | 186900 | 187500 | 186900 | 430 |
| 562 | 20240701 | 100300 | 8102037500 | 186900 | 186700 | 187000 | 186700 | 379 |
| 563 | 20240701 | 100200 | 8031224500 | 186700 | 186900 | 187000 | 186400 | 632 |
| 564 | 20240701 | 100100 | 7913136100 | 187000 | 187200 | 187300 | 186900 | 605 |
| 565 | 20240701 | 100000 | 7799986000 | 187200 | 187300 | 187500 | 187100 | 310 |
| 566 | 20240701 | 095900 | 7741914500 | 187400 | 186800 | 187500 | 186800 | 2073 |
| 567 | 20240701 | 095800 | 7353949800 | 186800 | 186000 | 186800 | 185800 | 2136 |
| 568 | 20240701 | 095700 | 6955981700 | 185800 | 186000 | 186000 | 185800 | 105 |
| 569 | 20240701 | 095600 | 6936458700 | 186000 | 186000 | 186100 | 185900 | 271 |
| 570 | 20240701 | 095500 | 6886051800 | 186000 | 185900 | 186100 | 185400 | 831 |
| 571 | 20240701 | 095400 | 6731542600 | 186000 | 185900 | 186000 | 185000 | 168 |
| 572 | 20240701 | 095300 | 6700330200 | 185900 | 185200 | 186000 | 185200 | 771 |
| 573 | 20240701 | 095200 | 6557144400 | 185300 | 185200 | 185300 | 185000 | 442 |
| 574 | 20240701 | 095100 | 6475316700 | 185200 | 185600 | 185800 | 185200 | 548 |
| 575 | 20240701 | 095000 | 6373691900 | 185600 | 185900 | 186100 | 185400 | 742 |
| 576 | 20240701 | 094900 | 6235945400 | 186100 | 185700 | 186300 | 185700 | 1960 |
| 577 | 20240701 | 094800 | 5871297400 | 185800 | 185900 | 185900 | 185700 | 617 |
| 578 | 20240701 | 094700 | 5756633800 | 185900 | 185400 | 185900 | 185200 | 1548 |
| 579 | 20240701 | 094600 | 5469379600 | 185400 | 184300 | 185400 | 184300 | 2007 |
| 580 | 20240701 | 094500 | 5098263900 | 184300 | 183900 | 184300 | 183800 | 835 |
| 581 | 20240701 | 094400 | 4944495200 | 183800 | 183400 | 184100 | 183400 | 1381 |
| 582 | 20240701 | 094300 | 4690629400 | 183500 | 183500 | 183500 | 183400 | 98 |
| 583 | 20240701 | 094200 | 4672654800 | 183500 | 183700 | 183700 | 183400 | 206 |
| 584 | 20240701 | 094100 | 4634844600 | 183600 | 183600 | 183700 | 183500 | 116 |
| 585 | 20240701 | 094000 | 4613553400 | 183700 | 183700 | 183800 | 183600 | 167 |
| 586 | 20240701 | 093900 | 4582875000 | 183700 | 183800 | 183900 | 183700 | 118 |
| 587 | 20240701 | 093800 | 4561186300 | 183900 | 183700 | 183900 | 183700 | 521 |
| 588 | 20240701 | 093700 | 4465434800 | 183700 | 183300 | 183700 | 183300 | 347 |
| 589 | 20240701 | 093600 | 4401752500 | 183300 | 183300 | 183300 | 183200 | 126 |
| 590 | 20240701 | 093500 | 4378657100 | 183300 | 183300 | 183300 | 183100 | 188 |
| 591 | 20240701 | 093400 | 4344215700 | 183300 | 183500 | 183600 | 183300 | 243 |
| 592 | 20240701 | 093300 | 4299627900 | 183500 | 183300 | 183600 | 183200 | 165 |
| 593 | 20240701 | 093200 | 4269358200 | 183400 | 183200 | 183400 | 182900 | 415 |
| 594 | 20240701 | 093100 | 4193353600 | 183000 | 183000 | 183400 | 182900 | 132 |
| 595 | 20240701 | 093000 | 4169177800 | 183300 | 183400 | 183500 | 183300 | 186 |
| 596 | 20240701 | 092900 | 4135070600 | 183400 | 183600 | 183600 | 183400 | 479 |
| 597 | 20240701 | 092800 | 4047175100 | 183600 | 183700 | 183700 | 183400 | 40 |
| 598 | 20240701 | 092700 | 4039830000 | 183400 | 183400 | 184000 | 183400 | 618 |
| 599 | 20240701 | 092600 | 3926315000 | 183400 | 182800 | 183400 | 182800 | 535 |
| 600 | 20240701 | 092500 | 3828343600 | 182800 | 182900 | 182900 | 182700 | 259 |
| 601 | 20240701 | 092400 | 3780999200 | 182900 | 183300 | 183300 | 182900 | 229 |
| 602 | 20240701 | 092300 | 3739067700 | 183300 | 183400 | 183400 | 183200 | 110 |
| 603 | 20240701 | 092200 | 3718904300 | 183400 | 183600 | 183600 | 183300 | 134 |
| 604 | 20240701 | 092100 | 3694321300 | 183600 | 183500 | 183900 | 183500 | 116 |
| 605 | 20240701 | 092000 | 3673018100 | 183200 | 183200 | 184100 | 183200 | 2410 |
| 606 | 20240701 | 091900 | 3230292700 | 183200 | 183000 | 183300 | 182800 | 523 |
| 607 | 20240701 | 091800 | 3134563700 | 182800 | 183200 | 183200 | 182800 | 116 |
| 608 | 20240701 | 091700 | 3113328500 | 183100 | 183000 | 183200 | 183000 | 163 |
| 609 | 20240701 | 091600 | 3083488500 | 183000 | 182500 | 183200 | 182500 | 571 |
| 610 | 20240701 | 091500 | 2979036300 | 182500 | 182700 | 182700 | 182000 | 235 |
| 611 | 20240701 | 091400 | 2936153700 | 182800 | 183000 | 183000 | 182700 | 230 |
| 612 | 20240701 | 091300 | 2894088800 | 183000 | 182300 | 183100 | 182300 | 1140 |
| 613 | 20240701 | 091200 | 2685667100 | 182300 | 182300 | 182500 | 182200 | 231 |
| 614 | 20240701 | 091100 | 2643556900 | 182300 | 182500 | 182700 | 181700 | 259 |
| 615 | 20240701 | 091000 | 2596295000 | 182400 | 181900 | 182500 | 181700 | 782 |
| 616 | 20240701 | 090900 | 2453955300 | 181900 | 182100 | 182200 | 181600 | 399 |
| 617 | 20240701 | 090800 | 2381326500 | 182100 | 182400 | 182500 | 182100 | 209 |
| 618 | 20240701 | 090700 | 2343243200 | 182400 | 182800 | 182800 | 182300 | 343 |
| 619 | 20240701 | 090600 | 2280658500 | 182600 | 182600 | 183000 | 182600 | 973 |
| 620 | 20240701 | 090500 | 2102753200 | 182600 | 182300 | 182700 | 181900 | 793 |
| 621 | 20240701 | 090400 | 1958128500 | 182000 | 182200 | 182500 | 182000 | 1041 |
| 622 | 20240701 | 090300 | 1768310500 | 182200 | 181300 | 182200 | 181300 | 1394 |
| 623 | 20240701 | 090200 | 1514853000 | 181300 | 181000 | 181400 | 180600 | 1510 |
| 624 | 20240701 | 090100 | 1241343100 | 181000 | 181100 | 181200 | 179900 | 292 |
| 625 | 20240701 | 090000 | 1188648100 | 181200 | 179000 | 181400 | 179000 | 6627 |