35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 190600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 14969 |
| 3 | 20240705 | 190500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 4 | 20240705 | 190400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 5 | 20240705 | 190300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 6 | 20240705 | 190200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 7 | 20240705 | 190100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 8 | 20240705 | 190000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 9 | 20240705 | 185900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 10 | 20240705 | 185800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 11 | 20240705 | 185700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 12 | 20240705 | 185600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 13 | 20240705 | 185500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 14 | 20240705 | 185400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 15 | 20240705 | 185300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 16 | 20240705 | 185200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 17 | 20240705 | 185100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 18 | 20240705 | 185000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 19 | 20240705 | 184900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 20 | 20240705 | 184800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 21 | 20240705 | 184700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 22 | 20240705 | 184600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 23 | 20240705 | 184500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 24 | 20240705 | 184400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 25 | 20240705 | 184300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 26 | 20240705 | 184200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 27 | 20240705 | 184100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 28 | 20240705 | 184000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 29 | 20240705 | 183900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 30 | 20240705 | 183800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 31 | 20240705 | 183700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 32 | 20240705 | 183600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 14969 |
| 33 | 20240705 | 183500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 34 | 20240705 | 183400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 35 | 20240705 | 183300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 36 | 20240705 | 183200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 37 | 20240705 | 183100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 38 | 20240705 | 183000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 39 | 20240705 | 182900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 40 | 20240705 | 182800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 41 | 20240705 | 182700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 42 | 20240705 | 182600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 43 | 20240705 | 182500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 44 | 20240705 | 182400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 45 | 20240705 | 182300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 46 | 20240705 | 182200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 47 | 20240705 | 182100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 48 | 20240705 | 182000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 49 | 20240705 | 181900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 50 | 20240705 | 181800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 51 | 20240705 | 181700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 52 | 20240705 | 181600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 53 | 20240705 | 181500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 54 | 20240705 | 181400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 55 | 20240705 | 181300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 56 | 20240705 | 181200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 57 | 20240705 | 181100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 58 | 20240705 | 181000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 59 | 20240705 | 180900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 60 | 20240705 | 180800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 61 | 20240705 | 180700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 62 | 20240705 | 180600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 14969 |
| 63 | 20240705 | 180500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 64 | 20240705 | 180400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 65 | 20240705 | 180300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 66 | 20240705 | 180200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 67 | 20240705 | 180100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 68 | 20240705 | 180000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 69 | 20240705 | 175900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 70 | 20240705 | 175800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 71 | 20240705 | 175700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 72 | 20240705 | 175600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 73 | 20240705 | 175500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 74 | 20240705 | 175400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 75 | 20240705 | 175300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 76 | 20240705 | 175200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 77 | 20240705 | 175100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 78 | 20240705 | 175000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 79 | 20240705 | 174900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 80 | 20240705 | 174800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 81 | 20240705 | 174700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 82 | 20240705 | 174600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 83 | 20240705 | 174500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 84 | 20240705 | 174400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 85 | 20240705 | 174300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 86 | 20240705 | 174200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 87 | 20240705 | 174100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 88 | 20240705 | 174000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 89 | 20240705 | 173900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 90 | 20240705 | 173800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 91 | 20240705 | 173700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 92 | 20240705 | 173600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 14969 |
| 93 | 20240705 | 173500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 94 | 20240705 | 173400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 95 | 20240705 | 173300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 96 | 20240705 | 173200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 97 | 20240705 | 173100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 98 | 20240705 | 173000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 99 | 20240705 | 172900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 100 | 20240705 | 172800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 101 | 20240705 | 172700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 102 | 20240705 | 172600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 103 | 20240705 | 172500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 104 | 20240705 | 172400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 105 | 20240705 | 172300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 106 | 20240705 | 172200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 107 | 20240705 | 172100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 108 | 20240705 | 172000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 109 | 20240705 | 171900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 110 | 20240705 | 171800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 111 | 20240705 | 171700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 112 | 20240705 | 171600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 113 | 20240705 | 171500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 114 | 20240705 | 171400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 115 | 20240705 | 171300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 116 | 20240705 | 171200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 117 | 20240705 | 171100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 118 | 20240705 | 171000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 119 | 20240705 | 170900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 120 | 20240705 | 170800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 121 | 20240705 | 170700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 122 | 20240705 | 170600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 14969 |
| 123 | 20240705 | 170500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 124 | 20240705 | 170400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 125 | 20240705 | 170300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 126 | 20240705 | 170200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 127 | 20240705 | 170100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 128 | 20240705 | 170000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 129 | 20240705 | 165900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 130 | 20240705 | 165800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 131 | 20240705 | 165700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 132 | 20240705 | 165600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 133 | 20240705 | 165500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 134 | 20240705 | 165400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 135 | 20240705 | 165300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 136 | 20240705 | 165200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 137 | 20240705 | 165100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 138 | 20240705 | 165000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 139 | 20240705 | 164900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 140 | 20240705 | 164800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 141 | 20240705 | 164700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 142 | 20240705 | 164600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 143 | 20240705 | 164500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 144 | 20240705 | 164400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 145 | 20240705 | 164300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 146 | 20240705 | 164200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 147 | 20240705 | 164100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 148 | 20240705 | 164000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 149 | 20240705 | 163900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 150 | 20240705 | 163800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 151 | 20240705 | 163700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 152 | 20240705 | 163600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 14969 |
| 153 | 20240705 | 163500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 154 | 20240705 | 163400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 155 | 20240705 | 163300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 156 | 20240705 | 163200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 157 | 20240705 | 163100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 158 | 20240705 | 163000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 159 | 20240705 | 162900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 160 | 20240705 | 162800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 161 | 20240705 | 162700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 162 | 20240705 | 162600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 163 | 20240705 | 162500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 164 | 20240705 | 162400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 165 | 20240705 | 162300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 166 | 20240705 | 162200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 167 | 20240705 | 162100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 168 | 20240705 | 162000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 169 | 20240705 | 161900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 170 | 20240705 | 161800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 171 | 20240705 | 161700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 172 | 20240705 | 161600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 173 | 20240705 | 161500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 174 | 20240705 | 161400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 175 | 20240705 | 161300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 176 | 20240705 | 161200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 177 | 20240705 | 161100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 178 | 20240705 | 161000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 179 | 20240705 | 160900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 180 | 20240705 | 160800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 181 | 20240705 | 160700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 182 | 20240705 | 160600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 14969 |
| 183 | 20240705 | 160500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 184 | 20240705 | 160400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 185 | 20240705 | 160300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 186 | 20240705 | 160200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 187 | 20240705 | 160100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 188 | 20240705 | 160000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 189 | 20240705 | 155900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 190 | 20240705 | 155800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 191 | 20240705 | 155700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 192 | 20240705 | 155600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 193 | 20240705 | 155500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 194 | 20240705 | 155400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 195 | 20240705 | 155300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 196 | 20240705 | 155200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 197 | 20240705 | 155100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 198 | 20240705 | 155000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 199 | 20240705 | 154900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 200 | 20240705 | 154800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 201 | 20240705 | 154700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 202 | 20240705 | 154600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 203 | 20240705 | 154500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 204 | 20240705 | 154400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 205 | 20240705 | 154300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 206 | 20240705 | 154200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 207 | 20240705 | 154100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 208 | 20240705 | 154000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 209 | 20240705 | 153900 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 210 | 20240705 | 153800 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 211 | 20240705 | 153700 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 212 | 20240705 | 153600 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 14969 |
| 213 | 20240705 | 153500 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 214 | 20240705 | 153400 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 215 | 20240705 | 153300 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 216 | 20240705 | 153200 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 217 | 20240705 | 153100 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 0 |
| 218 | 20240705 | 153000 | 40067091300 | 162400 | 162400 | 162400 | 162400 | 14969 |
| 219 | 20240705 | 152900 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 220 | 20240705 | 152800 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 221 | 20240705 | 152700 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 222 | 20240705 | 152600 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 223 | 20240705 | 152500 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 224 | 20240705 | 152400 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 225 | 20240705 | 152300 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 226 | 20240705 | 152200 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 227 | 20240705 | 152100 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 228 | 20240705 | 152000 | 37636125700 | 160900 | 160900 | 160900 | 160900 | 0 |
| 229 | 20240705 | 151900 | 37636125700 | 160900 | 161000 | 161200 | 160700 | 1078 |
| 230 | 20240705 | 151800 | 37462548400 | 160900 | 160700 | 161000 | 160700 | 464 |
| 231 | 20240705 | 151700 | 37387909600 | 160700 | 160700 | 160900 | 160700 | 247 |
| 232 | 20240705 | 151600 | 37348188500 | 160700 | 160900 | 161000 | 160700 | 327 |
| 233 | 20240705 | 151500 | 37295574300 | 160900 | 160700 | 161000 | 160700 | 376 |
| 234 | 20240705 | 151400 | 37235080300 | 160800 | 160700 | 160900 | 160700 | 425 |
| 235 | 20240705 | 151300 | 37166737800 | 160800 | 160700 | 160900 | 160600 | 405 |
| 236 | 20240705 | 151200 | 37101619200 | 160600 | 160700 | 160800 | 160600 | 419 |
| 237 | 20240705 | 151100 | 37034285400 | 160700 | 160800 | 160800 | 160600 | 493 |
| 238 | 20240705 | 151000 | 36955041300 | 160700 | 160600 | 160900 | 160600 | 560 |
| 239 | 20240705 | 150900 | 36865029400 | 160700 | 160700 | 160700 | 160600 | 210 |
| 240 | 20240705 | 150800 | 36831291300 | 160700 | 160600 | 160800 | 160600 | 274 |
| 241 | 20240705 | 150700 | 36787265300 | 160800 | 160700 | 160900 | 160600 | 379 |
| 242 | 20240705 | 150600 | 36726336100 | 160800 | 160900 | 160900 | 160700 | 411 |
| 243 | 20240705 | 150500 | 36660246500 | 160800 | 160800 | 160900 | 160800 | 167 |
| 244 | 20240705 | 150400 | 36633381700 | 160800 | 160900 | 160900 | 160700 | 315 |
| 245 | 20240705 | 150300 | 36582732800 | 160900 | 160700 | 161000 | 160600 | 938 |
| 246 | 20240705 | 150200 | 36431877600 | 160700 | 160700 | 160700 | 160600 | 169 |
| 247 | 20240705 | 150100 | 36404724000 | 160700 | 160700 | 160700 | 160600 | 220 |
| 248 | 20240705 | 150000 | 36369376100 | 160700 | 160700 | 160800 | 160600 | 300 |
| 249 | 20240705 | 145900 | 36321164500 | 160700 | 160700 | 161000 | 160700 | 376 |
| 250 | 20240705 | 145800 | 36260684900 | 160700 | 160700 | 161000 | 160700 | 276 |
| 251 | 20240705 | 145700 | 36216296600 | 160700 | 160800 | 160800 | 160600 | 376 |
| 252 | 20240705 | 145600 | 36155873600 | 160800 | 160700 | 160800 | 160700 | 206 |
| 253 | 20240705 | 145500 | 36122764100 | 160700 | 160600 | 160900 | 160600 | 300 |
| 254 | 20240705 | 145400 | 36074544700 | 160600 | 160700 | 160800 | 160500 | 296 |
| 255 | 20240705 | 145300 | 36026994000 | 160700 | 160800 | 161000 | 160700 | 501 |
| 256 | 20240705 | 145200 | 35946379500 | 160800 | 160700 | 161000 | 160700 | 276 |
| 257 | 20240705 | 145100 | 35901976300 | 160700 | 160700 | 160800 | 160700 | 302 |
| 258 | 20240705 | 145000 | 35853418900 | 160700 | 160600 | 160800 | 160600 | 513 |
| 259 | 20240705 | 144900 | 35770965500 | 160600 | 160600 | 160700 | 160600 | 95 |
| 260 | 20240705 | 144800 | 35755706400 | 160600 | 160600 | 160700 | 160600 | 111 |
| 261 | 20240705 | 144700 | 35737878400 | 160600 | 160700 | 160900 | 160600 | 359 |
| 262 | 20240705 | 144600 | 35680179400 | 160700 | 160700 | 161000 | 160700 | 296 |
| 263 | 20240705 | 144500 | 35632583100 | 160700 | 160900 | 160900 | 160600 | 336 |
| 264 | 20240705 | 144400 | 35578553700 | 161000 | 160500 | 161000 | 160500 | 871 |
| 265 | 20240705 | 144300 | 35438389800 | 160500 | 160700 | 160900 | 160500 | 871 |
| 266 | 20240705 | 144200 | 35298393300 | 160700 | 160600 | 160700 | 160600 | 266 |
| 267 | 20240705 | 144100 | 35255655300 | 160600 | 160500 | 160600 | 160500 | 325 |
| 268 | 20240705 | 144000 | 35203463900 | 160500 | 160500 | 160600 | 160500 | 104 |
| 269 | 20240705 | 143900 | 35186771700 | 160500 | 160500 | 160600 | 160500 | 146 |
| 270 | 20240705 | 143800 | 35163337900 | 160500 | 160500 | 160600 | 160500 | 79 |
| 271 | 20240705 | 143700 | 35150658100 | 160500 | 160500 | 160600 | 160400 | 90 |
| 272 | 20240705 | 143600 | 35136215200 | 160500 | 160400 | 160500 | 160400 | 169 |
| 273 | 20240705 | 143500 | 35109099800 | 160400 | 160500 | 160500 | 160400 | 116 |
| 274 | 20240705 | 143400 | 35090491200 | 160500 | 160500 | 160600 | 160400 | 615 |
| 275 | 20240705 | 143300 | 34991785100 | 160500 | 160500 | 160600 | 160500 | 394 |
| 276 | 20240705 | 143200 | 34928518200 | 160500 | 160500 | 160600 | 160500 | 163 |
| 277 | 20240705 | 143100 | 34902353900 | 160500 | 160400 | 160600 | 160400 | 143 |
| 278 | 20240705 | 143000 | 34879403200 | 160400 | 160400 | 160500 | 160400 | 163 |
| 279 | 20240705 | 142900 | 34853249600 | 160500 | 160600 | 160600 | 160500 | 316 |
| 280 | 20240705 | 142800 | 34802530700 | 160500 | 160200 | 160700 | 160200 | 447 |
| 281 | 20240705 | 142700 | 34730798400 | 160200 | 160400 | 160500 | 160200 | 237 |
| 282 | 20240705 | 142600 | 34692800000 | 160400 | 160600 | 160700 | 160400 | 190 |
| 283 | 20240705 | 142500 | 34662298600 | 160600 | 160500 | 160700 | 160500 | 460 |
| 284 | 20240705 | 142400 | 34588422800 | 160500 | 160400 | 160500 | 160300 | 199 |
| 285 | 20240705 | 142300 | 34556498100 | 160400 | 160600 | 161000 | 160300 | 383 |
| 286 | 20240705 | 142200 | 34494989300 | 160600 | 160400 | 160600 | 160300 | 653 |
| 287 | 20240705 | 142100 | 34390241800 | 160400 | 160500 | 160600 | 160400 | 637 |
| 288 | 20240705 | 142000 | 34287986900 | 160600 | 160700 | 160800 | 160500 | 161 |
| 289 | 20240705 | 141900 | 34262126800 | 160600 | 160200 | 160600 | 160100 | 279 |
| 290 | 20240705 | 141800 | 34217382600 | 160100 | 160200 | 160200 | 160100 | 158 |
| 291 | 20240705 | 141700 | 34192076100 | 160100 | 160100 | 160200 | 160100 | 419 |
| 292 | 20240705 | 141600 | 34124989300 | 160200 | 160100 | 160300 | 160100 | 115 |
| 293 | 20240705 | 141500 | 34106568800 | 160200 | 160000 | 160200 | 160000 | 210 |
| 294 | 20240705 | 141400 | 34072940300 | 160100 | 160000 | 160100 | 160000 | 79 |
| 295 | 20240705 | 141300 | 34060298400 | 160100 | 159900 | 160200 | 159900 | 247 |
| 296 | 20240705 | 141200 | 34020777200 | 159900 | 159700 | 160000 | 159700 | 70 |
| 297 | 20240705 | 141100 | 34009585100 | 159800 | 159700 | 160000 | 159700 | 80 |
| 298 | 20240705 | 141000 | 33996797300 | 159800 | 160100 | 160200 | 159700 | 421 |
| 299 | 20240705 | 140900 | 33929444700 | 160000 | 160000 | 160100 | 160000 | 111 |
| 300 | 20240705 | 140800 | 33911682400 | 160000 | 160100 | 160100 | 160000 | 327 |
| 301 | 20240705 | 140700 | 33859357900 | 160100 | 160000 | 160200 | 160000 | 571 |
| 302 | 20240705 | 140600 | 33767910600 | 160000 | 160000 | 160100 | 160000 | 121 |
| 303 | 20240705 | 140500 | 33748548700 | 160000 | 160100 | 160200 | 160000 | 186 |
| 304 | 20240705 | 140400 | 33718769600 | 160100 | 160400 | 160400 | 160100 | 1084 |
| 305 | 20240705 | 140300 | 33545034300 | 160400 | 160700 | 161000 | 160300 | 638 |
| 306 | 20240705 | 140200 | 33442463700 | 160700 | 160700 | 161200 | 160500 | 1103 |
| 307 | 20240705 | 140100 | 33265107600 | 160700 | 160800 | 161100 | 160600 | 889 |
| 308 | 20240705 | 140000 | 33121973000 | 160700 | 160700 | 161100 | 160700 | 343 |
| 309 | 20240705 | 135900 | 33066796800 | 160800 | 160700 | 160800 | 160600 | 121 |
| 310 | 20240705 | 135800 | 33047354500 | 160700 | 161000 | 161100 | 160700 | 409 |
| 311 | 20240705 | 135700 | 32981549100 | 161100 | 160900 | 161100 | 160700 | 423 |
| 312 | 20240705 | 135600 | 32913489200 | 160900 | 161200 | 161200 | 160700 | 276 |
| 313 | 20240705 | 135500 | 32869062300 | 161100 | 161100 | 161200 | 161000 | 133 |
| 314 | 20240705 | 135400 | 32847637000 | 161000 | 161000 | 161100 | 161000 | 86 |
| 315 | 20240705 | 135300 | 32833789700 | 161000 | 160900 | 161100 | 160800 | 218 |
| 316 | 20240705 | 135200 | 32798698400 | 161000 | 161000 | 161000 | 160800 | 369 |
| 317 | 20240705 | 135100 | 32739304100 | 161000 | 160900 | 161000 | 160800 | 109 |
| 318 | 20240705 | 135000 | 32721767900 | 160800 | 160800 | 160900 | 160800 | 188 |
| 319 | 20240705 | 134900 | 32691532700 | 160800 | 160800 | 160900 | 160800 | 145 |
| 320 | 20240705 | 134800 | 32668206700 | 160800 | 161200 | 161200 | 160800 | 932 |
| 321 | 20240705 | 134700 | 32518075300 | 161200 | 161400 | 161400 | 161200 | 224 |
| 322 | 20240705 | 134600 | 32481938500 | 161400 | 161400 | 161400 | 161200 | 388 |
| 323 | 20240705 | 134500 | 32419351600 | 161400 | 161300 | 161500 | 161300 | 411 |
| 324 | 20240705 | 134400 | 32353003500 | 161300 | 161400 | 161600 | 161300 | 283 |
| 325 | 20240705 | 134300 | 32307313600 | 161500 | 161500 | 161500 | 161400 | 203 |
| 326 | 20240705 | 134200 | 32274530300 | 161500 | 161500 | 161600 | 161300 | 270 |
| 327 | 20240705 | 134100 | 32230918700 | 161400 | 161400 | 161500 | 161300 | 279 |
| 328 | 20240705 | 134000 | 32185883700 | 161300 | 161300 | 161400 | 161300 | 173 |
| 329 | 20240705 | 133900 | 32157970600 | 161400 | 161300 | 161400 | 161300 | 190 |
| 330 | 20240705 | 133800 | 32127315400 | 161300 | 161300 | 161400 | 161300 | 233 |
| 331 | 20240705 | 133700 | 32089727300 | 161300 | 161300 | 161400 | 161100 | 369 |
| 332 | 20240705 | 133600 | 32030224500 | 161300 | 161000 | 161300 | 160900 | 222 |
| 333 | 20240705 | 133500 | 31994463900 | 161000 | 161100 | 161300 | 161000 | 145 |
| 334 | 20240705 | 133400 | 31971097900 | 161200 | 161100 | 161200 | 161000 | 161 |
| 335 | 20240705 | 133300 | 31945156000 | 161200 | 161400 | 161400 | 161200 | 171 |
| 336 | 20240705 | 133200 | 31917577700 | 161500 | 161200 | 161500 | 161200 | 168 |
| 337 | 20240705 | 133100 | 31890470800 | 161300 | 161300 | 161400 | 161100 | 310 |
| 338 | 20240705 | 133000 | 31840465300 | 161500 | 161100 | 161500 | 161100 | 272 |
| 339 | 20240705 | 132900 | 31796583400 | 161100 | 161100 | 161300 | 161100 | 360 |
| 340 | 20240705 | 132800 | 31738546700 | 161200 | 161200 | 161300 | 161100 | 159 |
| 341 | 20240705 | 132700 | 31712917500 | 161200 | 161200 | 161300 | 161200 | 183 |
| 342 | 20240705 | 132600 | 31683401600 | 161200 | 161200 | 161300 | 161000 | 189 |
| 343 | 20240705 | 132500 | 31652946900 | 161300 | 161100 | 161400 | 161000 | 426 |
| 344 | 20240705 | 132400 | 31584261100 | 161100 | 160900 | 161200 | 160900 | 206 |
| 345 | 20240705 | 132300 | 31551077300 | 160800 | 161000 | 161100 | 160800 | 128 |
| 346 | 20240705 | 132200 | 31530470900 | 161000 | 161200 | 161200 | 161000 | 147 |
| 347 | 20240705 | 132100 | 31506788400 | 161100 | 161300 | 161300 | 161100 | 314 |
| 348 | 20240705 | 132000 | 31456157700 | 161200 | 161100 | 161300 | 161100 | 142 |
| 349 | 20240705 | 131900 | 31433264800 | 161400 | 161200 | 161500 | 161200 | 620 |
| 350 | 20240705 | 131800 | 31333267400 | 161200 | 161200 | 161300 | 161200 | 209 |
| 351 | 20240705 | 131700 | 31299571300 | 161200 | 160900 | 161300 | 160900 | 356 |
| 352 | 20240705 | 131600 | 31242228700 | 161100 | 161200 | 161200 | 160900 | 512 |
| 353 | 20240705 | 131500 | 31159719900 | 161200 | 161200 | 161300 | 161200 | 206 |
| 354 | 20240705 | 131400 | 31126504900 | 161500 | 161100 | 161500 | 161100 | 333 |
| 355 | 20240705 | 131300 | 31072814300 | 161200 | 161200 | 161200 | 161100 | 161 |
| 356 | 20240705 | 131200 | 31046862300 | 161200 | 161000 | 161200 | 161000 | 84 |
| 357 | 20240705 | 131100 | 31033325300 | 161200 | 160900 | 161200 | 160900 | 129 |
| 358 | 20240705 | 131000 | 31012543700 | 160900 | 161000 | 161200 | 160900 | 91 |
| 359 | 20240705 | 130900 | 30997892900 | 161000 | 161100 | 161100 | 161000 | 356 |
| 360 | 20240705 | 130800 | 30940541400 | 161100 | 161100 | 161200 | 161000 | 556 |
| 361 | 20240705 | 130700 | 30850976700 | 161100 | 160900 | 161100 | 160900 | 92 |
| 362 | 20240705 | 130600 | 30836160900 | 160900 | 160900 | 161000 | 160900 | 116 |
| 363 | 20240705 | 130500 | 30817492200 | 161000 | 160800 | 161100 | 160800 | 181 |
| 364 | 20240705 | 130400 | 30788359000 | 160800 | 160800 | 160900 | 160800 | 8 |
| 365 | 20240705 | 130300 | 30787072000 | 160900 | 161000 | 161100 | 160900 | 74 |
| 366 | 20240705 | 130200 | 30775160800 | 161000 | 160500 | 161100 | 160400 | 310 |
| 367 | 20240705 | 130100 | 30725292200 | 160600 | 160800 | 161000 | 160600 | 194 |
| 368 | 20240705 | 130000 | 30694084000 | 160900 | 160700 | 160900 | 160500 | 2622 |
| 369 | 20240705 | 125900 | 30272776000 | 160700 | 160800 | 160800 | 160700 | 212 |
| 370 | 20240705 | 125800 | 30238699800 | 160800 | 160800 | 160800 | 160700 | 175 |
| 371 | 20240705 | 125700 | 30210569100 | 160800 | 160800 | 161100 | 160700 | 191 |
| 372 | 20240705 | 125600 | 30179834100 | 160800 | 160700 | 161000 | 160700 | 353 |
| 373 | 20240705 | 125500 | 30123038400 | 160800 | 160900 | 161200 | 160800 | 489 |
| 374 | 20240705 | 125400 | 30044312200 | 160900 | 160700 | 160900 | 160700 | 195 |
| 375 | 20240705 | 125300 | 30012946500 | 160800 | 160800 | 160800 | 160700 | 41 |
| 376 | 20240705 | 125200 | 30006356100 | 161000 | 160900 | 161000 | 160700 | 210 |
| 377 | 20240705 | 125100 | 29972568300 | 160600 | 160600 | 160600 | 160500 | 50 |
| 378 | 20240705 | 125000 | 29964540900 | 161000 | 160300 | 161000 | 160200 | 573 |
| 379 | 20240705 | 124900 | 29872499700 | 160400 | 161600 | 161600 | 160400 | 1283 |
| 380 | 20240705 | 124800 | 29665894700 | 161500 | 161500 | 161600 | 161500 | 164 |
| 381 | 20240705 | 124700 | 29639406700 | 161500 | 162100 | 162200 | 161500 | 407 |
| 382 | 20240705 | 124600 | 29573536100 | 162100 | 162500 | 162500 | 162100 | 577 |
| 383 | 20240705 | 124500 | 29479871300 | 162400 | 162400 | 162500 | 162400 | 107 |
| 384 | 20240705 | 124400 | 29462493300 | 162400 | 162800 | 162900 | 162300 | 813 |
| 385 | 20240705 | 124300 | 29330304200 | 162800 | 162800 | 162800 | 162500 | 316 |
| 386 | 20240705 | 124200 | 29278887900 | 162500 | 162700 | 162800 | 162400 | 365 |
| 387 | 20240705 | 124100 | 29219493200 | 162600 | 162400 | 162800 | 162400 | 648 |
| 388 | 20240705 | 124000 | 29114037200 | 162800 | 162800 | 162800 | 162400 | 323 |
| 389 | 20240705 | 123900 | 29061458900 | 162400 | 162800 | 162800 | 162400 | 480 |
| 390 | 20240705 | 123800 | 28983370900 | 162800 | 162700 | 162800 | 162500 | 315 |
| 391 | 20240705 | 123700 | 28932105400 | 162800 | 162800 | 162800 | 162400 | 342 |
| 392 | 20240705 | 123600 | 28876448200 | 162800 | 162800 | 162800 | 162400 | 321 |
| 393 | 20240705 | 123500 | 28824225400 | 162800 | 162700 | 162800 | 162400 | 278 |
| 394 | 20240705 | 123400 | 28778994000 | 162700 | 162700 | 162700 | 162400 | 356 |
| 395 | 20240705 | 123300 | 28721079800 | 162700 | 162300 | 162700 | 162300 | 408 |
| 396 | 20240705 | 123200 | 28654741200 | 162700 | 162800 | 162800 | 162300 | 397 |
| 397 | 20240705 | 123100 | 28590145500 | 162800 | 162300 | 162800 | 162200 | 349 |
| 398 | 20240705 | 123000 | 28533387600 | 162200 | 162600 | 162800 | 162200 | 525 |
| 399 | 20240705 | 122900 | 28448054200 | 162500 | 162800 | 162800 | 162300 | 476 |
| 400 | 20240705 | 122800 | 28370646500 | 162800 | 162100 | 162800 | 162100 | 484 |
| 401 | 20240705 | 122700 | 28291925800 | 162100 | 162300 | 162800 | 162100 | 241 |
| 402 | 20240705 | 122600 | 28252751100 | 162300 | 162800 | 162800 | 162300 | 337 |
| 403 | 20240705 | 122500 | 28197935700 | 162300 | 162700 | 162800 | 162300 | 233 |
| 404 | 20240705 | 122400 | 28160041400 | 162800 | 162700 | 162800 | 162300 | 324 |
| 405 | 20240705 | 122300 | 28107307900 | 162700 | 162700 | 162800 | 162100 | 2432 |
| 406 | 20240705 | 122200 | 27711592300 | 162700 | 162800 | 162800 | 162500 | 342 |
| 407 | 20240705 | 122100 | 27655937300 | 162700 | 162700 | 162800 | 162500 | 325 |
| 408 | 20240705 | 122000 | 27603037900 | 162700 | 162700 | 162700 | 162400 | 419 |
| 409 | 20240705 | 121900 | 27534879000 | 162700 | 162700 | 162700 | 162500 | 391 |
| 410 | 20240705 | 121800 | 27471265200 | 162400 | 162500 | 162700 | 162200 | 342 |
| 411 | 20240705 | 121700 | 27415652500 | 162400 | 162600 | 162600 | 162100 | 368 |
| 412 | 20240705 | 121600 | 27355877600 | 162600 | 162500 | 162600 | 162100 | 343 |
| 413 | 20240705 | 121500 | 27300133500 | 162500 | 162500 | 162600 | 162000 | 308 |
| 414 | 20240705 | 121400 | 27250082500 | 162600 | 162000 | 162600 | 162000 | 615 |
| 415 | 20240705 | 121300 | 27150165000 | 162000 | 162400 | 162600 | 161900 | 591 |
| 416 | 20240705 | 121200 | 27054210300 | 162500 | 162400 | 162700 | 161900 | 451 |
| 417 | 20240705 | 121100 | 26980979200 | 162400 | 162700 | 162700 | 162200 | 723 |
| 418 | 20240705 | 121000 | 26863469100 | 162700 | 162700 | 162800 | 162600 | 445 |
| 419 | 20240705 | 120900 | 26791058900 | 162800 | 162700 | 162800 | 162600 | 849 |
| 420 | 20240705 | 120800 | 26652917400 | 162600 | 162600 | 162700 | 162600 | 381 |
| 421 | 20240705 | 120700 | 26590932900 | 162700 | 162600 | 162700 | 162500 | 1040 |
| 422 | 20240705 | 120600 | 26421777900 | 162500 | 162700 | 162700 | 162500 | 500 |
| 423 | 20240705 | 120500 | 26340476600 | 162700 | 162500 | 162700 | 162500 | 452 |
| 424 | 20240705 | 120400 | 26266961400 | 162500 | 162700 | 162700 | 162500 | 658 |
| 425 | 20240705 | 120300 | 26159943500 | 162700 | 162600 | 162700 | 162500 | 811 |
| 426 | 20240705 | 120200 | 26028035500 | 162700 | 162500 | 162700 | 162500 | 900 |
| 427 | 20240705 | 120100 | 25881706300 | 162500 | 162400 | 162500 | 162400 | 744 |
| 428 | 20240705 | 120000 | 25760818000 | 162500 | 162400 | 162500 | 162200 | 751 |
| 429 | 20240705 | 115900 | 25638789000 | 162400 | 162300 | 162500 | 162100 | 666 |
| 430 | 20240705 | 115800 | 25530632400 | 162300 | 162200 | 162500 | 162200 | 770 |
| 431 | 20240705 | 115700 | 25405563300 | 162000 | 162500 | 162500 | 161800 | 894 |
| 432 | 20240705 | 115600 | 25260448400 | 161800 | 162500 | 162500 | 161800 | 227 |
| 433 | 20240705 | 115500 | 25223611000 | 162500 | 162400 | 162500 | 161800 | 960 |
| 434 | 20240705 | 115400 | 25067746700 | 162400 | 162400 | 162400 | 161800 | 803 |
| 435 | 20240705 | 115300 | 24937408600 | 162400 | 161500 | 162400 | 161500 | 545 |
| 436 | 20240705 | 115200 | 24849029700 | 162100 | 161500 | 162200 | 161500 | 247 |
| 437 | 20240705 | 115100 | 24808995200 | 161500 | 161900 | 162100 | 161400 | 415 |
| 438 | 20240705 | 115000 | 24741797000 | 162000 | 161500 | 162000 | 161400 | 367 |
| 439 | 20240705 | 114900 | 24682422600 | 162100 | 161800 | 162100 | 161400 | 533 |
| 440 | 20240705 | 114800 | 24596275200 | 162000 | 162400 | 162400 | 161500 | 739 |
| 441 | 20240705 | 114700 | 24476430000 | 162400 | 162300 | 162400 | 162200 | 463 |
| 442 | 20240705 | 114600 | 24401259100 | 162400 | 162400 | 162400 | 162200 | 520 |
| 443 | 20240705 | 114500 | 24316836900 | 162300 | 162400 | 162400 | 161500 | 1018 |
| 444 | 20240705 | 114400 | 24151651800 | 162300 | 162300 | 162400 | 161900 | 646 |
| 445 | 20240705 | 114300 | 24046800600 | 162300 | 162300 | 162400 | 161900 | 502 |
| 446 | 20240705 | 114200 | 23965325200 | 162300 | 162300 | 162300 | 162200 | 422 |
| 447 | 20240705 | 114100 | 23896843700 | 162300 | 162200 | 162300 | 162000 | 646 |
| 448 | 20240705 | 114000 | 23792062600 | 162000 | 162000 | 162300 | 162000 | 641 |
| 449 | 20240705 | 113900 | 23688100500 | 162200 | 161900 | 162200 | 161800 | 234 |
| 450 | 20240705 | 113800 | 23650184700 | 161800 | 161600 | 162100 | 161600 | 673 |
| 451 | 20240705 | 113700 | 23541171200 | 161500 | 161700 | 161900 | 161500 | 737 |
| 452 | 20240705 | 113600 | 23421947500 | 161700 | 162100 | 162100 | 161700 | 641 |
| 453 | 20240705 | 113500 | 23318233800 | 162200 | 162300 | 162300 | 161900 | 636 |
| 454 | 20240705 | 113400 | 23215160400 | 162300 | 162300 | 162500 | 162000 | 179 |
| 455 | 20240705 | 113300 | 23186111400 | 162500 | 162500 | 162500 | 162000 | 755 |
| 456 | 20240705 | 113200 | 23063481500 | 162600 | 162300 | 162600 | 162000 | 645 |
| 457 | 20240705 | 113100 | 22958745100 | 162700 | 162400 | 162700 | 162300 | 354 |
| 458 | 20240705 | 113000 | 22901212900 | 162300 | 162500 | 162500 | 162300 | 334 |
| 459 | 20240705 | 112900 | 22846952600 | 162400 | 162600 | 162700 | 162200 | 413 |
| 460 | 20240705 | 112800 | 22779866600 | 162600 | 162300 | 162800 | 162300 | 1123 |
| 461 | 20240705 | 112700 | 22597269300 | 162300 | 162300 | 162500 | 162300 | 305 |
| 462 | 20240705 | 112600 | 22547715200 | 162300 | 162500 | 162500 | 162200 | 747 |
| 463 | 20240705 | 112500 | 22426406600 | 162600 | 162700 | 162700 | 162600 | 1504 |
| 464 | 20240705 | 112400 | 22181740700 | 162700 | 162600 | 162700 | 162500 | 874 |
| 465 | 20240705 | 112300 | 22039623900 | 162500 | 162500 | 162600 | 162400 | 1176 |
| 466 | 20240705 | 112200 | 21848496600 | 162500 | 162400 | 162500 | 162300 | 1453 |
| 467 | 20240705 | 112100 | 21612473100 | 162400 | 161900 | 162400 | 161900 | 5570 |
| 468 | 20240705 | 112000 | 20709879800 | 162000 | 161900 | 162000 | 161900 | 1328 |
| 469 | 20240705 | 111900 | 20494755000 | 161900 | 161900 | 161900 | 161800 | 1271 |
| 470 | 20240705 | 111800 | 20288988600 | 161900 | 161800 | 161900 | 161700 | 1907 |
| 471 | 20240705 | 111700 | 19980333900 | 161800 | 161600 | 161800 | 161500 | 1033 |
| 472 | 20240705 | 111600 | 19813280000 | 161500 | 161500 | 161600 | 161500 | 84 |
| 473 | 20240705 | 111500 | 19799713800 | 161700 | 161700 | 161800 | 161600 | 3736 |
| 474 | 20240705 | 111400 | 19195626200 | 161700 | 161600 | 161800 | 161600 | 1695 |
| 475 | 20240705 | 111300 | 18921510600 | 161700 | 161600 | 161800 | 161600 | 2061 |
| 476 | 20240705 | 111200 | 18588310500 | 161600 | 161600 | 161700 | 161600 | 693 |
| 477 | 20240705 | 111100 | 18476319300 | 161700 | 161500 | 161700 | 161500 | 810 |
| 478 | 20240705 | 111000 | 18345436400 | 161600 | 161500 | 161600 | 161400 | 2199 |
| 479 | 20240705 | 110900 | 17990287600 | 161400 | 161500 | 161500 | 161400 | 558 |
| 480 | 20240705 | 110800 | 17900184500 | 161400 | 161200 | 161500 | 161100 | 1858 |
| 481 | 20240705 | 110700 | 17600268500 | 161200 | 161100 | 161200 | 161100 | 475 |
| 482 | 20240705 | 110600 | 17523703900 | 161100 | 161200 | 161200 | 161100 | 374 |
| 483 | 20240705 | 110500 | 17463445400 | 161200 | 161100 | 161200 | 161000 | 301 |
| 484 | 20240705 | 110400 | 17414948200 | 161000 | 161000 | 161100 | 161000 | 302 |
| 485 | 20240705 | 110300 | 17366301500 | 161100 | 161000 | 161100 | 161000 | 283 |
| 486 | 20240705 | 110200 | 17320725100 | 161000 | 161100 | 161200 | 161000 | 590 |
| 487 | 20240705 | 110100 | 17225668400 | 161000 | 161100 | 161200 | 161000 | 694 |
| 488 | 20240705 | 110000 | 17113861700 | 161200 | 161200 | 161300 | 161200 | 829 |
| 489 | 20240705 | 105900 | 16980201200 | 161200 | 161200 | 161300 | 161100 | 650 |
| 490 | 20240705 | 105800 | 16875416400 | 161100 | 161200 | 161300 | 161100 | 1231 |
| 491 | 20240705 | 105700 | 16676934400 | 161200 | 161200 | 161300 | 161200 | 746 |
| 492 | 20240705 | 105600 | 16556668300 | 161200 | 161400 | 161400 | 161200 | 1861 |
| 493 | 20240705 | 105500 | 16256358100 | 161400 | 161300 | 161500 | 161200 | 1416 |
| 494 | 20240705 | 105400 | 16027884500 | 161300 | 161400 | 161400 | 161200 | 1853 |
| 495 | 20240705 | 105300 | 15728963600 | 161300 | 161100 | 161400 | 161100 | 2225 |
| 496 | 20240705 | 105200 | 15370233400 | 161100 | 161000 | 161100 | 160900 | 4368 |
| 497 | 20240705 | 105100 | 14666938300 | 161000 | 160900 | 161000 | 160900 | 279 |
| 498 | 20240705 | 105000 | 14622024500 | 161000 | 161000 | 161000 | 160900 | 961 |
| 499 | 20240705 | 104900 | 14467317800 | 160900 | 160800 | 161000 | 160800 | 562 |
| 500 | 20240705 | 104800 | 14376873000 | 160900 | 160900 | 160900 | 160800 | 1144 |
| 501 | 20240705 | 104700 | 14192811600 | 160900 | 160800 | 160900 | 160700 | 1998 |
| 502 | 20240705 | 104600 | 13871452000 | 160800 | 160700 | 160800 | 160600 | 1042 |
| 503 | 20240705 | 104500 | 13703996200 | 160700 | 160600 | 160700 | 160600 | 452 |
| 504 | 20240705 | 104400 | 13631378800 | 160700 | 160700 | 160700 | 160600 | 566 |
| 505 | 20240705 | 104300 | 13540426100 | 160700 | 160500 | 160700 | 160500 | 1144 |
| 506 | 20240705 | 104200 | 13356660800 | 160600 | 160600 | 160600 | 160500 | 1122 |
| 507 | 20240705 | 104100 | 13176485200 | 160500 | 160200 | 160600 | 160200 | 3588 |
| 508 | 20240705 | 104000 | 12600641100 | 160300 | 160300 | 160400 | 160200 | 481 |
| 509 | 20240705 | 103900 | 12523528100 | 160300 | 160300 | 160300 | 160200 | 366 |
| 510 | 20240705 | 103800 | 12464859100 | 160200 | 160300 | 160400 | 160200 | 460 |
| 511 | 20240705 | 103700 | 12391111400 | 160400 | 160400 | 160500 | 160200 | 1733 |
| 512 | 20240705 | 103600 | 12113203300 | 160400 | 160400 | 160400 | 160300 | 316 |
| 513 | 20240705 | 103500 | 12062521200 | 160300 | 160400 | 160400 | 160300 | 240 |
| 514 | 20240705 | 103400 | 12024028100 | 160400 | 160400 | 160400 | 160200 | 492 |
| 515 | 20240705 | 103300 | 11945137700 | 160300 | 160300 | 160300 | 160200 | 282 |
| 516 | 20240705 | 103200 | 11899935500 | 160300 | 160400 | 160400 | 160200 | 606 |
| 517 | 20240705 | 103100 | 11802805200 | 160300 | 160400 | 160400 | 160300 | 876 |
| 518 | 20240705 | 103000 | 11662379800 | 160300 | 160300 | 160400 | 160300 | 299 |
| 519 | 20240705 | 102900 | 11614431200 | 160300 | 160400 | 160500 | 160300 | 1323 |
| 520 | 20240705 | 102800 | 11402206700 | 160300 | 160400 | 160400 | 160300 | 642 |
| 521 | 20240705 | 102700 | 11299231800 | 160300 | 160400 | 160400 | 160300 | 551 |
| 522 | 20240705 | 102600 | 11210858600 | 160400 | 160000 | 160400 | 159900 | 4122 |
| 523 | 20240705 | 102500 | 10550976200 | 160000 | 160000 | 160000 | 159900 | 338 |
| 524 | 20240705 | 102400 | 10496897900 | 160000 | 160000 | 160000 | 159900 | 979 |
| 525 | 20240705 | 102300 | 10340265600 | 160000 | 159700 | 160000 | 159700 | 801 |
| 526 | 20240705 | 102200 | 10212170500 | 159700 | 159900 | 160000 | 159700 | 651 |
| 527 | 20240705 | 102100 | 10108101400 | 159800 | 159800 | 159900 | 159800 | 107 |
| 528 | 20240705 | 102000 | 10090999000 | 159800 | 159700 | 159900 | 159700 | 177 |
| 529 | 20240705 | 101900 | 10062703900 | 159800 | 159900 | 159900 | 159700 | 189 |
| 530 | 20240705 | 101800 | 10032501900 | 159900 | 159700 | 159900 | 159700 | 527 |
| 531 | 20240705 | 101700 | 9948270500 | 159800 | 159800 | 159900 | 159700 | 535 |
| 532 | 20240705 | 101600 | 9862759700 | 159800 | 159800 | 159900 | 159800 | 164 |
| 533 | 20240705 | 101500 | 9836550400 | 159900 | 159600 | 159900 | 159500 | 487 |
| 534 | 20240705 | 101400 | 9758752300 | 159600 | 159500 | 159600 | 159500 | 151 |
| 535 | 20240705 | 101300 | 9734656700 | 159600 | 159800 | 159900 | 159300 | 883 |
| 536 | 20240705 | 101200 | 9593646700 | 159800 | 159700 | 159900 | 159700 | 899 |
| 537 | 20240705 | 101100 | 9449965000 | 159700 | 159700 | 159700 | 159200 | 545 |
| 538 | 20240705 | 101000 | 9362978800 | 159400 | 159200 | 159400 | 159000 | 153 |
| 539 | 20240705 | 100900 | 9338615800 | 159200 | 159200 | 159200 | 158800 | 384 |
| 540 | 20240705 | 100800 | 9277579400 | 159100 | 159200 | 159600 | 159100 | 279 |
| 541 | 20240705 | 100700 | 9233166900 | 159200 | 159200 | 159200 | 159100 | 81 |
| 542 | 20240705 | 100600 | 9220273900 | 159200 | 159500 | 159800 | 159100 | 280 |
| 543 | 20240705 | 100500 | 9175652200 | 159400 | 159600 | 159700 | 159400 | 221 |
| 544 | 20240705 | 100400 | 9140381400 | 159500 | 159700 | 159800 | 159500 | 206 |
| 545 | 20240705 | 100300 | 9107506700 | 159600 | 159500 | 159800 | 159500 | 229 |
| 546 | 20240705 | 100200 | 9070947900 | 159400 | 159400 | 159500 | 159400 | 255 |
| 547 | 20240705 | 100100 | 9030297000 | 159400 | 159500 | 159500 | 159400 | 60 |
| 548 | 20240705 | 100000 | 9020727500 | 159500 | 159600 | 159700 | 159400 | 585 |
| 549 | 20240705 | 095900 | 8927391800 | 159600 | 159900 | 160000 | 159600 | 1208 |
| 550 | 20240705 | 095800 | 8734369000 | 159700 | 159800 | 159900 | 159700 | 478 |
| 551 | 20240705 | 095700 | 8657954400 | 159900 | 159900 | 159900 | 159700 | 643 |
| 552 | 20240705 | 095600 | 8555169100 | 159800 | 159700 | 159900 | 159700 | 411 |
| 553 | 20240705 | 095500 | 8489476900 | 159800 | 159600 | 159800 | 159600 | 409 |
| 554 | 20240705 | 095400 | 8424140500 | 159600 | 159200 | 159600 | 159100 | 690 |
| 555 | 20240705 | 095300 | 8314145800 | 159200 | 158900 | 159200 | 158800 | 388 |
| 556 | 20240705 | 095200 | 8252407700 | 158900 | 159200 | 159300 | 158800 | 735 |
| 557 | 20240705 | 095100 | 8135573000 | 159200 | 159100 | 159300 | 159100 | 139 |
| 558 | 20240705 | 095000 | 8113438200 | 159100 | 158800 | 159100 | 158800 | 235 |
| 559 | 20240705 | 094900 | 8076079500 | 158800 | 158900 | 158900 | 158800 | 17 |
| 560 | 20240705 | 094800 | 8073379800 | 158800 | 158900 | 159000 | 158800 | 222 |
| 561 | 20240705 | 094700 | 8038089800 | 158800 | 159200 | 159200 | 158800 | 598 |
| 562 | 20240705 | 094600 | 7943053500 | 159200 | 159300 | 159300 | 159100 | 186 |
| 563 | 20240705 | 094500 | 7913447800 | 159200 | 159100 | 159600 | 159100 | 464 |
| 564 | 20240705 | 094400 | 7839514700 | 159100 | 159200 | 159200 | 159100 | 245 |
| 565 | 20240705 | 094300 | 7800511700 | 159200 | 159400 | 159500 | 159100 | 703 |
| 566 | 20240705 | 094200 | 7688535800 | 159400 | 159700 | 159900 | 159400 | 686 |
| 567 | 20240705 | 094100 | 7578930500 | 159700 | 159700 | 159800 | 159600 | 673 |
| 568 | 20240705 | 094000 | 7471449200 | 159700 | 159400 | 159700 | 159400 | 785 |
| 569 | 20240705 | 093900 | 7346211000 | 159300 | 159400 | 159500 | 159300 | 253 |
| 570 | 20240705 | 093800 | 7305870700 | 159300 | 159200 | 159400 | 159200 | 145 |
| 571 | 20240705 | 093700 | 7282763200 | 159300 | 159300 | 159300 | 159200 | 171 |
| 572 | 20240705 | 093600 | 7255526200 | 159200 | 159200 | 159300 | 159100 | 277 |
| 573 | 20240705 | 093500 | 7211420300 | 159200 | 159200 | 159200 | 159100 | 61 |
| 574 | 20240705 | 093400 | 7201709400 | 159100 | 159300 | 159300 | 159000 | 528 |
| 575 | 20240705 | 093300 | 7117683900 | 159300 | 159400 | 159500 | 159300 | 1645 |
| 576 | 20240705 | 093200 | 6855584800 | 159500 | 159400 | 159500 | 159400 | 313 |
| 577 | 20240705 | 093100 | 6805674300 | 159400 | 159200 | 159400 | 159200 | 126 |
| 578 | 20240705 | 093000 | 6785597900 | 159300 | 159800 | 159900 | 159300 | 946 |
| 579 | 20240705 | 092900 | 6634551400 | 159700 | 159900 | 159900 | 159700 | 529 |
| 580 | 20240705 | 092800 | 6550038300 | 159800 | 159900 | 159900 | 159800 | 227 |
| 581 | 20240705 | 092700 | 6513753700 | 159800 | 159800 | 159900 | 159800 | 444 |
| 582 | 20240705 | 092600 | 6442777600 | 159800 | 159700 | 159800 | 159700 | 140 |
| 583 | 20240705 | 092500 | 6420415400 | 159800 | 159800 | 159800 | 159700 | 101 |
| 584 | 20240705 | 092400 | 6404278600 | 159800 | 159700 | 159800 | 159600 | 398 |
| 585 | 20240705 | 092300 | 6340696400 | 159500 | 159900 | 160000 | 159500 | 1342 |
| 586 | 20240705 | 092200 | 6126350500 | 160000 | 159900 | 160000 | 159800 | 697 |
| 587 | 20240705 | 092100 | 6014920500 | 159900 | 159900 | 159900 | 159700 | 468 |
| 588 | 20240705 | 092000 | 5940114900 | 160000 | 159900 | 160000 | 159900 | 142 |
| 589 | 20240705 | 091900 | 5917397700 | 159900 | 160600 | 160600 | 159800 | 2126 |
| 590 | 20240705 | 091800 | 5576797800 | 160000 | 160600 | 160700 | 160000 | 1666 |
| 591 | 20240705 | 091700 | 5309428100 | 160600 | 160400 | 160700 | 160200 | 1841 |
| 592 | 20240705 | 091600 | 5014035300 | 160400 | 160300 | 160400 | 160200 | 934 |
| 593 | 20240705 | 091500 | 4864262900 | 160400 | 160500 | 160600 | 160300 | 2537 |
| 594 | 20240705 | 091400 | 4456981000 | 160500 | 160200 | 160500 | 160100 | 4041 |
| 595 | 20240705 | 091300 | 3809111900 | 160200 | 160100 | 160200 | 160000 | 1921 |
| 596 | 20240705 | 091200 | 3501453400 | 160200 | 159700 | 160200 | 159700 | 7203 |
| 597 | 20240705 | 091100 | 2349067500 | 159600 | 159400 | 159800 | 159400 | 352 |
| 598 | 20240705 | 091000 | 2292882500 | 159800 | 159800 | 159900 | 159300 | 808 |
| 599 | 20240705 | 090900 | 2163884700 | 159900 | 159700 | 160000 | 159600 | 2983 |
| 600 | 20240705 | 090800 | 1687138400 | 159700 | 159200 | 159700 | 159200 | 1414 |
| 601 | 20240705 | 090700 | 1461633900 | 159000 | 159100 | 159300 | 158900 | 1058 |
| 602 | 20240705 | 090600 | 1293343600 | 159100 | 159300 | 159400 | 159000 | 691 |
| 603 | 20240705 | 090500 | 1183327300 | 159300 | 158500 | 159500 | 158400 | 2940 |
| 604 | 20240705 | 090400 | 715964000 | 158400 | 158100 | 158500 | 157200 | 1905 |
| 605 | 20240705 | 090300 | 414579900 | 158000 | 157300 | 158000 | 157200 | 573 |
| 606 | 20240705 | 090200 | 324407300 | 157300 | 157500 | 157600 | 157200 | 202 |
| 607 | 20240705 | 090100 | 292591200 | 157500 | 157100 | 158000 | 157100 | 335 |
| 608 | 20240705 | 090000 | 239806800 | 157100 | 158200 | 158200 | 157100 | 1516 |