34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 17525 |
| 3 | 20240712 | 184700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 4 | 20240712 | 184600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 5 | 20240712 | 184500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 6 | 20240712 | 184400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 7 | 20240712 | 184300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 8 | 20240712 | 184200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 9 | 20240712 | 184100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 10 | 20240712 | 184000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 11 | 20240712 | 183900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 12 | 20240712 | 183800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 13 | 20240712 | 183700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 14 | 20240712 | 183600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 15 | 20240712 | 183500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 16 | 20240712 | 183400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 17 | 20240712 | 183300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 18 | 20240712 | 183200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 19 | 20240712 | 183100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 20 | 20240712 | 183000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 21 | 20240712 | 182900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 22 | 20240712 | 182800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 23 | 20240712 | 182700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 24 | 20240712 | 182600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 25 | 20240712 | 182500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 26 | 20240712 | 182400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 27 | 20240712 | 182300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 28 | 20240712 | 182200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 29 | 20240712 | 182100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 30 | 20240712 | 182000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 31 | 20240712 | 181900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 32 | 20240712 | 181800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 17525 |
| 33 | 20240712 | 181700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 34 | 20240712 | 181600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 35 | 20240712 | 181500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 36 | 20240712 | 181400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 37 | 20240712 | 181300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 38 | 20240712 | 181200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 39 | 20240712 | 181100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 40 | 20240712 | 181000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 41 | 20240712 | 180900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 42 | 20240712 | 180800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 43 | 20240712 | 180700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 44 | 20240712 | 180600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 45 | 20240712 | 180500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 46 | 20240712 | 180400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 47 | 20240712 | 180300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 48 | 20240712 | 180200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 49 | 20240712 | 180100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 50 | 20240712 | 180000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 51 | 20240712 | 175900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 52 | 20240712 | 175800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 53 | 20240712 | 175700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 54 | 20240712 | 175600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 55 | 20240712 | 175500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 56 | 20240712 | 175400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 57 | 20240712 | 175300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 58 | 20240712 | 175200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 59 | 20240712 | 175100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 60 | 20240712 | 175000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 61 | 20240712 | 174900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 62 | 20240712 | 174800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 17525 |
| 63 | 20240712 | 174700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 64 | 20240712 | 174600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 65 | 20240712 | 174500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 66 | 20240712 | 174400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 67 | 20240712 | 174300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 68 | 20240712 | 174200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 69 | 20240712 | 174100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 70 | 20240712 | 174000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 71 | 20240712 | 173900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 72 | 20240712 | 173800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 73 | 20240712 | 173700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 74 | 20240712 | 173600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 75 | 20240712 | 173500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 76 | 20240712 | 173400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 77 | 20240712 | 173300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 78 | 20240712 | 173200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 79 | 20240712 | 173100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 80 | 20240712 | 173000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 81 | 20240712 | 172900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 82 | 20240712 | 172800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 83 | 20240712 | 172700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 84 | 20240712 | 172600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 85 | 20240712 | 172500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 86 | 20240712 | 172400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 87 | 20240712 | 172300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 88 | 20240712 | 172200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 89 | 20240712 | 172100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 90 | 20240712 | 172000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 91 | 20240712 | 171900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 92 | 20240712 | 171800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 17525 |
| 93 | 20240712 | 171700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 94 | 20240712 | 171600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 95 | 20240712 | 171500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 96 | 20240712 | 171400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 97 | 20240712 | 171300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 98 | 20240712 | 171200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 99 | 20240712 | 171100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 100 | 20240712 | 171000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 101 | 20240712 | 170900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 102 | 20240712 | 170800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 103 | 20240712 | 170700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 104 | 20240712 | 170600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 105 | 20240712 | 170500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 106 | 20240712 | 170400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 107 | 20240712 | 170300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 108 | 20240712 | 170200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 109 | 20240712 | 170100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 110 | 20240712 | 170000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 111 | 20240712 | 165900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 112 | 20240712 | 165800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 113 | 20240712 | 165700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 114 | 20240712 | 165600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 115 | 20240712 | 165500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 116 | 20240712 | 165400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 117 | 20240712 | 165300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 118 | 20240712 | 165200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 119 | 20240712 | 165100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 120 | 20240712 | 165000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 121 | 20240712 | 164900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 122 | 20240712 | 164800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 17525 |
| 123 | 20240712 | 164700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 124 | 20240712 | 164600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 125 | 20240712 | 164500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 126 | 20240712 | 164400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 127 | 20240712 | 164300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 128 | 20240712 | 164200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 129 | 20240712 | 164100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 130 | 20240712 | 164000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 131 | 20240712 | 163900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 132 | 20240712 | 163800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 133 | 20240712 | 163700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 134 | 20240712 | 163600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 135 | 20240712 | 163500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 136 | 20240712 | 163400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 137 | 20240712 | 163300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 138 | 20240712 | 163200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 139 | 20240712 | 163100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 140 | 20240712 | 163000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 141 | 20240712 | 162900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 142 | 20240712 | 162800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 143 | 20240712 | 162700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 144 | 20240712 | 162600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 145 | 20240712 | 162500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 146 | 20240712 | 162400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 147 | 20240712 | 162300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 148 | 20240712 | 162200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 149 | 20240712 | 162100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 150 | 20240712 | 162000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 151 | 20240712 | 161900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 152 | 20240712 | 161800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 17525 |
| 153 | 20240712 | 161700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 154 | 20240712 | 161600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 155 | 20240712 | 161500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 156 | 20240712 | 161400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 157 | 20240712 | 161300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 158 | 20240712 | 161200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 159 | 20240712 | 161100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 160 | 20240712 | 161000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 161 | 20240712 | 160900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 162 | 20240712 | 160800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 163 | 20240712 | 160700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 164 | 20240712 | 160600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 165 | 20240712 | 160500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 166 | 20240712 | 160400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 167 | 20240712 | 160300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 168 | 20240712 | 160200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 169 | 20240712 | 160100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 170 | 20240712 | 160000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 171 | 20240712 | 155900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 172 | 20240712 | 155800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 173 | 20240712 | 155700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 174 | 20240712 | 155600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 175 | 20240712 | 155500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 176 | 20240712 | 155400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 177 | 20240712 | 155300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 178 | 20240712 | 155200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 179 | 20240712 | 155100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 180 | 20240712 | 155000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 181 | 20240712 | 154900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 182 | 20240712 | 154800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 17525 |
| 183 | 20240712 | 154700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 184 | 20240712 | 154600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 185 | 20240712 | 154500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 186 | 20240712 | 154400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 187 | 20240712 | 154300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 188 | 20240712 | 154200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 189 | 20240712 | 154100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 190 | 20240712 | 154000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 191 | 20240712 | 153900 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 192 | 20240712 | 153800 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 193 | 20240712 | 153700 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 194 | 20240712 | 153600 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 195 | 20240712 | 153500 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 196 | 20240712 | 153400 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 197 | 20240712 | 153300 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 198 | 20240712 | 153200 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 199 | 20240712 | 153100 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 0 |
| 200 | 20240712 | 153000 | 76966996200 | 149600 | 149600 | 149600 | 149600 | 17525 |
| 201 | 20240712 | 152900 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 202 | 20240712 | 152800 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 203 | 20240712 | 152700 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 204 | 20240712 | 152600 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 205 | 20240712 | 152500 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 206 | 20240712 | 152400 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 207 | 20240712 | 152300 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 208 | 20240712 | 152200 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 209 | 20240712 | 152100 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 210 | 20240712 | 152000 | 74345256200 | 149900 | 149900 | 149900 | 149900 | 0 |
| 211 | 20240712 | 151900 | 74345256200 | 149900 | 150100 | 150200 | 149900 | 1836 |
| 212 | 20240712 | 151800 | 74069750400 | 150100 | 150100 | 150300 | 150100 | 642 |
| 213 | 20240712 | 151700 | 73973334200 | 150200 | 150100 | 150300 | 150100 | 1012 |
| 214 | 20240712 | 151600 | 73821339100 | 150200 | 149900 | 150200 | 149800 | 1684 |
| 215 | 20240712 | 151500 | 73568785800 | 150000 | 149900 | 150000 | 149800 | 585 |
| 216 | 20240712 | 151400 | 73481081500 | 150000 | 150000 | 150000 | 149800 | 586 |
| 217 | 20240712 | 151300 | 73393219000 | 150000 | 150100 | 150200 | 150000 | 884 |
| 218 | 20240712 | 151200 | 73260567600 | 150100 | 150200 | 150300 | 150100 | 634 |
| 219 | 20240712 | 151100 | 73165331300 | 150200 | 150200 | 150300 | 150100 | 596 |
| 220 | 20240712 | 151000 | 73075791200 | 150200 | 150000 | 150300 | 150000 | 518 |
| 221 | 20240712 | 150900 | 72998047300 | 150000 | 149900 | 150200 | 149800 | 775 |
| 222 | 20240712 | 150800 | 72881794300 | 149800 | 149900 | 150000 | 149800 | 699 |
| 223 | 20240712 | 150700 | 72777006500 | 150000 | 150000 | 150000 | 149800 | 835 |
| 224 | 20240712 | 150600 | 72651846500 | 150000 | 150200 | 150300 | 150000 | 1656 |
| 225 | 20240712 | 150500 | 72403322800 | 150200 | 150100 | 150300 | 150000 | 842 |
| 226 | 20240712 | 150400 | 72276882700 | 150200 | 150200 | 150300 | 150100 | 658 |
| 227 | 20240712 | 150300 | 72178034100 | 150300 | 150300 | 150400 | 150200 | 785 |
| 228 | 20240712 | 150200 | 72060040500 | 150200 | 150100 | 150300 | 150100 | 508 |
| 229 | 20240712 | 150100 | 71983731200 | 150200 | 149900 | 150200 | 149900 | 454 |
| 230 | 20240712 | 150000 | 71915622500 | 150000 | 149500 | 150000 | 149500 | 2044 |
| 231 | 20240712 | 145900 | 71609535000 | 149600 | 149700 | 149800 | 149500 | 1323 |
| 232 | 20240712 | 145800 | 71411632900 | 149800 | 149700 | 149800 | 149600 | 490 |
| 233 | 20240712 | 145700 | 71338274400 | 149600 | 149700 | 149900 | 149600 | 715 |
| 234 | 20240712 | 145600 | 71231242000 | 149600 | 149600 | 149900 | 149600 | 645 |
| 235 | 20240712 | 145500 | 71134657100 | 149600 | 149700 | 149800 | 149600 | 366 |
| 236 | 20240712 | 145400 | 71079852800 | 149700 | 149800 | 149900 | 149600 | 1376 |
| 237 | 20240712 | 145300 | 70873897500 | 149900 | 149900 | 149900 | 149800 | 506 |
| 238 | 20240712 | 145200 | 70798067500 | 150000 | 149800 | 150000 | 149800 | 725 |
| 239 | 20240712 | 145100 | 70689378700 | 149900 | 149900 | 150000 | 149800 | 656 |
| 240 | 20240712 | 145000 | 70591074800 | 149900 | 150000 | 150000 | 149800 | 299 |
| 241 | 20240712 | 144900 | 70546248700 | 150000 | 149900 | 150200 | 149700 | 598 |
| 242 | 20240712 | 144800 | 70456620300 | 149800 | 150200 | 150200 | 149800 | 446 |
| 243 | 20240712 | 144700 | 70389711100 | 150200 | 150100 | 150200 | 150000 | 259 |
| 244 | 20240712 | 144600 | 70350839400 | 150000 | 150000 | 150400 | 150000 | 339 |
| 245 | 20240712 | 144500 | 70299915500 | 150000 | 150400 | 150400 | 150000 | 421 |
| 246 | 20240712 | 144400 | 70236740200 | 150000 | 150500 | 150500 | 150000 | 978 |
| 247 | 20240712 | 144300 | 70089850700 | 150500 | 150300 | 150500 | 150200 | 375 |
| 248 | 20240712 | 144200 | 70033433900 | 150300 | 150500 | 150600 | 150200 | 561 |
| 249 | 20240712 | 144100 | 69949083500 | 150500 | 150600 | 150700 | 150400 | 265 |
| 250 | 20240712 | 144000 | 69909183200 | 150600 | 150500 | 150700 | 150400 | 375 |
| 251 | 20240712 | 143900 | 69852732600 | 150400 | 150500 | 150700 | 150300 | 739 |
| 252 | 20240712 | 143800 | 69741597700 | 150500 | 150500 | 150600 | 150400 | 400 |
| 253 | 20240712 | 143700 | 69681378100 | 150500 | 150300 | 150600 | 150300 | 316 |
| 254 | 20240712 | 143600 | 69633843700 | 150300 | 150600 | 150600 | 150300 | 565 |
| 255 | 20240712 | 143500 | 69548888400 | 150600 | 150000 | 150600 | 150000 | 284 |
| 256 | 20240712 | 143400 | 69506187800 | 150300 | 150800 | 150900 | 149800 | 2628 |
| 257 | 20240712 | 143300 | 69111209400 | 150800 | 151000 | 151100 | 150700 | 2927 |
| 258 | 20240712 | 143200 | 68669343900 | 151000 | 151200 | 151200 | 150800 | 533 |
| 259 | 20240712 | 143100 | 68588933800 | 151200 | 150800 | 151200 | 150700 | 2865 |
| 260 | 20240712 | 143000 | 68156373200 | 150800 | 150700 | 150900 | 150500 | 571 |
| 261 | 20240712 | 142900 | 68070325800 | 150700 | 150700 | 150800 | 150600 | 275 |
| 262 | 20240712 | 142800 | 68028877400 | 150700 | 150500 | 150700 | 150500 | 255 |
| 263 | 20240712 | 142700 | 67990472000 | 150500 | 150700 | 150800 | 150500 | 578 |
| 264 | 20240712 | 142600 | 67903364900 | 150700 | 150700 | 151000 | 150700 | 896 |
| 265 | 20240712 | 142500 | 67768254500 | 150800 | 150100 | 150800 | 150100 | 1789 |
| 266 | 20240712 | 142400 | 67498805100 | 150100 | 150600 | 150600 | 150000 | 426 |
| 267 | 20240712 | 142300 | 67434801600 | 150200 | 150200 | 150900 | 150100 | 6178 |
| 268 | 20240712 | 142200 | 66503870600 | 150300 | 149700 | 150300 | 149600 | 1378 |
| 269 | 20240712 | 142100 | 66297506500 | 149500 | 149600 | 149700 | 149400 | 1468 |
| 270 | 20240712 | 142000 | 66077961300 | 149600 | 149800 | 149900 | 149600 | 580 |
| 271 | 20240712 | 141900 | 65991131200 | 149700 | 149600 | 149900 | 149600 | 435 |
| 272 | 20240712 | 141800 | 65925994600 | 149600 | 150400 | 150400 | 149500 | 1844 |
| 273 | 20240712 | 141700 | 65649654700 | 150300 | 150300 | 150400 | 150300 | 391 |
| 274 | 20240712 | 141600 | 65590867200 | 150300 | 150300 | 150400 | 150100 | 336 |
| 275 | 20240712 | 141500 | 65540391100 | 150300 | 150300 | 150300 | 150100 | 231 |
| 276 | 20240712 | 141400 | 65505699000 | 150100 | 150400 | 150500 | 150100 | 563 |
| 277 | 20240712 | 141300 | 65421043600 | 150400 | 150500 | 150700 | 150400 | 1000 |
| 278 | 20240712 | 141200 | 65270495200 | 150500 | 150500 | 150700 | 150500 | 505 |
| 279 | 20240712 | 141100 | 65194476300 | 150600 | 150400 | 150800 | 150400 | 1257 |
| 280 | 20240712 | 141000 | 65005117300 | 150400 | 150400 | 150600 | 150200 | 519 |
| 281 | 20240712 | 140900 | 64927051700 | 150300 | 150300 | 150400 | 150200 | 705 |
| 282 | 20240712 | 140800 | 64821129100 | 150300 | 150400 | 150400 | 150200 | 713 |
| 283 | 20240712 | 140700 | 64713962800 | 150300 | 150000 | 150400 | 149900 | 649 |
| 284 | 20240712 | 140600 | 64616534800 | 150000 | 149700 | 150000 | 149500 | 596 |
| 285 | 20240712 | 140500 | 64527270300 | 149800 | 149500 | 149900 | 149500 | 1169 |
| 286 | 20240712 | 140400 | 64352245100 | 149500 | 149300 | 149600 | 149200 | 451 |
| 287 | 20240712 | 140300 | 64284869400 | 149400 | 149400 | 149400 | 149200 | 613 |
| 288 | 20240712 | 140200 | 64193337800 | 149300 | 149200 | 149400 | 149100 | 1076 |
| 289 | 20240712 | 140100 | 64032690100 | 149100 | 149300 | 149400 | 149100 | 2789 |
| 290 | 20240712 | 140000 | 63616635400 | 149400 | 149400 | 149500 | 149200 | 2558 |
| 291 | 20240712 | 135900 | 63234732300 | 149500 | 149600 | 149600 | 149500 | 1536 |
| 292 | 20240712 | 135800 | 63005085900 | 149600 | 149600 | 149700 | 149500 | 715 |
| 293 | 20240712 | 135700 | 62898141000 | 149600 | 149800 | 149900 | 149500 | 11500 |
| 294 | 20240712 | 135600 | 61176836200 | 149800 | 149800 | 149900 | 149700 | 2576 |
| 295 | 20240712 | 135500 | 60791035300 | 149800 | 149800 | 149900 | 149800 | 680 |
| 296 | 20240712 | 135400 | 60689136000 | 149800 | 149800 | 149900 | 149800 | 661 |
| 297 | 20240712 | 135300 | 60590108400 | 149900 | 149900 | 150100 | 149800 | 402 |
| 298 | 20240712 | 135200 | 60529864200 | 149900 | 150000 | 150100 | 149900 | 546 |
| 299 | 20240712 | 135100 | 60447960500 | 150000 | 150100 | 150200 | 149800 | 327 |
| 300 | 20240712 | 135000 | 60398936600 | 150200 | 149800 | 150200 | 149700 | 619 |
| 301 | 20240712 | 134900 | 60306158800 | 149800 | 149800 | 149900 | 149700 | 1471 |
| 302 | 20240712 | 134800 | 60085838300 | 149800 | 149900 | 150000 | 149800 | 388 |
| 303 | 20240712 | 134700 | 60027687100 | 149900 | 150300 | 150300 | 149700 | 3290 |
| 304 | 20240712 | 134600 | 59534232700 | 150200 | 150300 | 150400 | 150200 | 822 |
| 305 | 20240712 | 134500 | 59410722200 | 150400 | 150300 | 150400 | 150200 | 431 |
| 306 | 20240712 | 134400 | 59345955400 | 150300 | 150500 | 150500 | 150300 | 479 |
| 307 | 20240712 | 134300 | 59273904900 | 150500 | 150100 | 150600 | 150100 | 1151 |
| 308 | 20240712 | 134200 | 59100858000 | 150100 | 150100 | 150200 | 150000 | 374 |
| 309 | 20240712 | 134100 | 59044747200 | 150100 | 150000 | 150100 | 149900 | 1070 |
| 310 | 20240712 | 134000 | 58884316900 | 150000 | 150000 | 150100 | 149700 | 3057 |
| 311 | 20240712 | 133900 | 58426415200 | 150100 | 150200 | 150400 | 150100 | 2646 |
| 312 | 20240712 | 133800 | 58028941200 | 150200 | 149900 | 150200 | 149900 | 627 |
| 313 | 20240712 | 133700 | 57934873600 | 149900 | 149700 | 149900 | 149600 | 679 |
| 314 | 20240712 | 133600 | 57833214000 | 149700 | 149700 | 149900 | 149600 | 4038 |
| 315 | 20240712 | 133500 | 57228700100 | 149600 | 150000 | 150100 | 149600 | 5164 |
| 316 | 20240712 | 133400 | 56454558700 | 150100 | 150100 | 150200 | 150000 | 894 |
| 317 | 20240712 | 133300 | 56320432700 | 150100 | 150300 | 150400 | 150000 | 3310 |
| 318 | 20240712 | 133200 | 55823467500 | 150300 | 150400 | 150600 | 150300 | 1798 |
| 319 | 20240712 | 133100 | 55553149700 | 150500 | 150500 | 150600 | 150400 | 1415 |
| 320 | 20240712 | 133000 | 55340253600 | 150600 | 151000 | 151000 | 150500 | 3444 |
| 321 | 20240712 | 132900 | 54821447600 | 150900 | 151000 | 151000 | 150900 | 641 |
| 322 | 20240712 | 132800 | 54724717200 | 150900 | 150900 | 151000 | 150900 | 150 |
| 323 | 20240712 | 132700 | 54702077400 | 151000 | 151300 | 151300 | 150900 | 1313 |
| 324 | 20240712 | 132600 | 54503733900 | 151300 | 151100 | 151300 | 151100 | 303 |
| 325 | 20240712 | 132500 | 54457932400 | 151100 | 151400 | 151500 | 151100 | 665 |
| 326 | 20240712 | 132400 | 54357343600 | 151300 | 151500 | 151600 | 151100 | 273 |
| 327 | 20240712 | 132300 | 54316032100 | 151600 | 151400 | 151600 | 151400 | 233 |
| 328 | 20240712 | 132200 | 54280735800 | 151400 | 151400 | 151500 | 151300 | 298 |
| 329 | 20240712 | 132100 | 54235629400 | 151500 | 151300 | 151500 | 151300 | 259 |
| 330 | 20240712 | 132000 | 54196421600 | 151300 | 151400 | 151500 | 151300 | 366 |
| 331 | 20240712 | 131900 | 54141017900 | 151400 | 151500 | 151500 | 151400 | 210 |
| 332 | 20240712 | 131800 | 54109214300 | 151500 | 151500 | 151600 | 151400 | 330 |
| 333 | 20240712 | 131700 | 54059229700 | 151500 | 151100 | 151600 | 151000 | 551 |
| 334 | 20240712 | 131600 | 53975867700 | 151000 | 151200 | 151200 | 151000 | 196 |
| 335 | 20240712 | 131500 | 53946250700 | 151200 | 151100 | 151300 | 151000 | 410 |
| 336 | 20240712 | 131400 | 53884267900 | 151100 | 151300 | 151300 | 150800 | 306 |
| 337 | 20240712 | 131300 | 53838068900 | 151300 | 150900 | 151400 | 150700 | 911 |
| 338 | 20240712 | 131200 | 53700614700 | 151000 | 150800 | 151000 | 150600 | 619 |
| 339 | 20240712 | 131100 | 53607339100 | 150900 | 150400 | 151200 | 150400 | 1115 |
| 340 | 20240712 | 131000 | 53439191400 | 150400 | 150500 | 150600 | 150400 | 740 |
| 341 | 20240712 | 130900 | 53327867800 | 150600 | 151300 | 151300 | 150500 | 6679 |
| 342 | 20240712 | 130800 | 52321043100 | 151400 | 151000 | 151400 | 151000 | 281 |
| 343 | 20240712 | 130700 | 52278573500 | 151000 | 151100 | 151300 | 151000 | 283 |
| 344 | 20240712 | 130600 | 52235819800 | 151100 | 151000 | 151100 | 150900 | 431 |
| 345 | 20240712 | 130500 | 52170744400 | 151000 | 150900 | 151100 | 150900 | 306 |
| 346 | 20240712 | 130400 | 52124545000 | 150900 | 150900 | 151000 | 150800 | 2513 |
| 347 | 20240712 | 130300 | 51745295000 | 150800 | 151000 | 151100 | 150800 | 2659 |
| 348 | 20240712 | 130200 | 51343951700 | 151000 | 151100 | 151100 | 151000 | 2484 |
| 349 | 20240712 | 130100 | 50968827600 | 151100 | 151200 | 151300 | 151100 | 2838 |
| 350 | 20240712 | 130000 | 50539967200 | 151200 | 151500 | 151600 | 151100 | 8704 |
| 351 | 20240712 | 125900 | 49222820900 | 151600 | 151600 | 151700 | 151500 | 836 |
| 352 | 20240712 | 125800 | 49096138700 | 151600 | 151500 | 151700 | 151400 | 260 |
| 353 | 20240712 | 125700 | 49056729500 | 151500 | 152000 | 152000 | 151400 | 5530 |
| 354 | 20240712 | 125600 | 48218315200 | 152000 | 152200 | 152200 | 152000 | 527 |
| 355 | 20240712 | 125500 | 48138155800 | 152100 | 152000 | 152200 | 152000 | 629 |
| 356 | 20240712 | 125400 | 48042526600 | 152000 | 152200 | 152200 | 152000 | 651 |
| 357 | 20240712 | 125300 | 47943498400 | 152200 | 152300 | 152400 | 152100 | 363 |
| 358 | 20240712 | 125200 | 47888226300 | 152300 | 152400 | 152500 | 152300 | 268 |
| 359 | 20240712 | 125100 | 47847378400 | 152400 | 152500 | 152500 | 152400 | 185 |
| 360 | 20240712 | 125000 | 47819181000 | 152400 | 152200 | 152500 | 152100 | 514 |
| 361 | 20240712 | 124900 | 47740926500 | 152200 | 152100 | 152200 | 152000 | 380 |
| 362 | 20240712 | 124800 | 47683119000 | 152100 | 152300 | 152400 | 152100 | 678 |
| 363 | 20240712 | 124700 | 47579945200 | 152300 | 152500 | 152500 | 152200 | 204 |
| 364 | 20240712 | 124600 | 47548874800 | 152200 | 152300 | 153100 | 152200 | 1152 |
| 365 | 20240712 | 124500 | 47373160800 | 152300 | 152600 | 152600 | 152300 | 935 |
| 366 | 20240712 | 124400 | 47230622500 | 152600 | 152800 | 153100 | 152600 | 695 |
| 367 | 20240712 | 124300 | 47124454000 | 153100 | 152900 | 153200 | 152900 | 1675 |
| 368 | 20240712 | 124200 | 46868129700 | 152900 | 152800 | 153000 | 152800 | 1776 |
| 369 | 20240712 | 124100 | 46596556900 | 152800 | 152700 | 152900 | 152700 | 713 |
| 370 | 20240712 | 124000 | 46487616500 | 152800 | 152500 | 152800 | 152400 | 489 |
| 371 | 20240712 | 123900 | 46412971900 | 152500 | 152500 | 152500 | 152300 | 493 |
| 372 | 20240712 | 123800 | 46337812800 | 152400 | 152200 | 152600 | 152200 | 313 |
| 373 | 20240712 | 123700 | 46290105500 | 152200 | 152200 | 152300 | 152100 | 444 |
| 374 | 20240712 | 123600 | 46222522300 | 152200 | 152400 | 152600 | 152200 | 768 |
| 375 | 20240712 | 123500 | 46105493700 | 152600 | 152600 | 152800 | 152400 | 805 |
| 376 | 20240712 | 123400 | 45982610400 | 152500 | 152400 | 152600 | 152200 | 337 |
| 377 | 20240712 | 123300 | 45931268600 | 152500 | 152000 | 152500 | 152000 | 138 |
| 378 | 20240712 | 123200 | 45910254100 | 152000 | 152300 | 152500 | 151900 | 493 |
| 379 | 20240712 | 123100 | 45835168600 | 152200 | 151900 | 152400 | 151800 | 580 |
| 380 | 20240712 | 123000 | 45746929300 | 151900 | 151900 | 152000 | 151900 | 193 |
| 381 | 20240712 | 122900 | 45717611300 | 151900 | 152000 | 152300 | 151900 | 315 |
| 382 | 20240712 | 122800 | 45669733300 | 151900 | 151900 | 151900 | 151800 | 179 |
| 383 | 20240712 | 122700 | 45642550700 | 151800 | 151800 | 151900 | 151800 | 136 |
| 384 | 20240712 | 122600 | 45621902400 | 151800 | 151800 | 151900 | 151700 | 210 |
| 385 | 20240712 | 122500 | 45590033900 | 151800 | 151800 | 151800 | 151700 | 107 |
| 386 | 20240712 | 122400 | 45573795100 | 151800 | 151600 | 151900 | 151600 | 173 |
| 387 | 20240712 | 122300 | 45547550600 | 151600 | 151700 | 151700 | 151500 | 579 |
| 388 | 20240712 | 122200 | 45459774100 | 151700 | 151700 | 151700 | 151600 | 84 |
| 389 | 20240712 | 122100 | 45447037500 | 151600 | 151800 | 151900 | 151600 | 938 |
| 390 | 20240712 | 122000 | 45304758100 | 151800 | 152000 | 152200 | 151800 | 412 |
| 391 | 20240712 | 121900 | 45242173500 | 152000 | 151900 | 152000 | 151800 | 222 |
| 392 | 20240712 | 121800 | 45208452000 | 152000 | 152100 | 152100 | 151700 | 178 |
| 393 | 20240712 | 121700 | 45181428200 | 152000 | 151800 | 152000 | 151700 | 351 |
| 394 | 20240712 | 121600 | 45128148400 | 151800 | 151700 | 152600 | 151600 | 801 |
| 395 | 20240712 | 121500 | 45006378900 | 151600 | 151700 | 151800 | 151600 | 135 |
| 396 | 20240712 | 121400 | 44985909000 | 151700 | 151900 | 151900 | 151600 | 98 |
| 397 | 20240712 | 121300 | 44971033400 | 151900 | 152100 | 152100 | 151800 | 274 |
| 398 | 20240712 | 121200 | 44929411100 | 152100 | 152000 | 152100 | 152000 | 229 |
| 399 | 20240712 | 121100 | 44894598300 | 152100 | 151600 | 152100 | 151600 | 737 |
| 400 | 20240712 | 121000 | 44782742800 | 151500 | 151500 | 151600 | 151500 | 376 |
| 401 | 20240712 | 120900 | 44725777400 | 151500 | 151400 | 151600 | 151400 | 833 |
| 402 | 20240712 | 120800 | 44599599300 | 151500 | 151600 | 151600 | 151400 | 5228 |
| 403 | 20240712 | 120700 | 43807616500 | 151600 | 151800 | 151800 | 151600 | 223 |
| 404 | 20240712 | 120600 | 43773792600 | 151800 | 151800 | 151800 | 151700 | 171 |
| 405 | 20240712 | 120500 | 43747846700 | 151700 | 151700 | 151800 | 151600 | 82 |
| 406 | 20240712 | 120400 | 43735405400 | 151700 | 151700 | 151800 | 151700 | 280 |
| 407 | 20240712 | 120300 | 43692926400 | 151800 | 151700 | 151800 | 151600 | 225 |
| 408 | 20240712 | 120200 | 43658797700 | 151600 | 151600 | 151700 | 151600 | 997 |
| 409 | 20240712 | 120100 | 43507645900 | 151700 | 151700 | 151800 | 151600 | 340 |
| 410 | 20240712 | 120000 | 43456067500 | 151800 | 151800 | 152000 | 151700 | 206 |
| 411 | 20240712 | 115900 | 43424797400 | 151800 | 151800 | 152000 | 151700 | 144 |
| 412 | 20240712 | 115800 | 43402927400 | 151800 | 151600 | 151900 | 151600 | 329 |
| 413 | 20240712 | 115700 | 43353018200 | 151700 | 151700 | 151700 | 151500 | 581 |
| 414 | 20240712 | 115600 | 43264926600 | 151600 | 151700 | 151700 | 151500 | 3564 |
| 415 | 20240712 | 115500 | 42724794900 | 151700 | 151700 | 151800 | 151700 | 121 |
| 416 | 20240712 | 115400 | 42706436300 | 151800 | 151600 | 151800 | 151600 | 322 |
| 417 | 20240712 | 115300 | 42657600400 | 151600 | 151700 | 151700 | 151600 | 757 |
| 418 | 20240712 | 115200 | 42542820400 | 151700 | 151700 | 151700 | 151600 | 189 |
| 419 | 20240712 | 115100 | 42514152100 | 151600 | 151600 | 151800 | 151600 | 365 |
| 420 | 20240712 | 115000 | 42458801700 | 151800 | 151800 | 151800 | 151600 | 560 |
| 421 | 20240712 | 114900 | 42373865700 | 151800 | 151700 | 151800 | 151700 | 926 |
| 422 | 20240712 | 114800 | 42233386800 | 151700 | 151900 | 152100 | 151700 | 1346 |
| 423 | 20240712 | 114700 | 42029035500 | 151900 | 151800 | 152100 | 151800 | 149 |
| 424 | 20240712 | 114600 | 42006397000 | 152000 | 151900 | 152000 | 151700 | 804 |
| 425 | 20240712 | 114500 | 41884374100 | 151900 | 152100 | 152100 | 151800 | 111 |
| 426 | 20240712 | 114400 | 41867511000 | 152000 | 151700 | 152000 | 151700 | 527 |
| 427 | 20240712 | 114300 | 41787518500 | 151700 | 151900 | 152000 | 151600 | 1672 |
| 428 | 20240712 | 114200 | 41533816600 | 151900 | 151900 | 152000 | 151800 | 452 |
| 429 | 20240712 | 114100 | 41465186700 | 151900 | 151700 | 151900 | 151700 | 667 |
| 430 | 20240712 | 114000 | 41363939600 | 151800 | 151900 | 151900 | 151700 | 971 |
| 431 | 20240712 | 113900 | 41216593400 | 151900 | 151800 | 151900 | 151700 | 812 |
| 432 | 20240712 | 113800 | 41093329000 | 151800 | 152000 | 152100 | 151800 | 688 |
| 433 | 20240712 | 113700 | 40988797300 | 152000 | 152100 | 152200 | 152000 | 795 |
| 434 | 20240712 | 113600 | 40867904300 | 152100 | 152000 | 152300 | 152000 | 311 |
| 435 | 20240712 | 113500 | 40820605000 | 152000 | 151900 | 152000 | 151900 | 248 |
| 436 | 20240712 | 113400 | 40782917500 | 152000 | 151900 | 152000 | 151800 | 226 |
| 437 | 20240712 | 113300 | 40748596100 | 151800 | 152000 | 152000 | 151800 | 993 |
| 438 | 20240712 | 113200 | 40597780200 | 151900 | 151900 | 152000 | 151900 | 458 |
| 439 | 20240712 | 113100 | 40528195300 | 152000 | 151900 | 152100 | 151900 | 256 |
| 440 | 20240712 | 113000 | 40489295800 | 152100 | 152000 | 152100 | 151900 | 816 |
| 441 | 20240712 | 112900 | 40365316300 | 152000 | 152000 | 152000 | 151900 | 403 |
| 442 | 20240712 | 112800 | 40304080900 | 151900 | 151900 | 152000 | 151900 | 518 |
| 443 | 20240712 | 112700 | 40225382500 | 152000 | 152000 | 152000 | 151900 | 377 |
| 444 | 20240712 | 112600 | 40168106700 | 151900 | 151900 | 152000 | 151800 | 692 |
| 445 | 20240712 | 112500 | 40062996500 | 151900 | 151800 | 152000 | 151700 | 519 |
| 446 | 20240712 | 112400 | 39984211700 | 151700 | 151900 | 152000 | 151700 | 2296 |
| 447 | 20240712 | 112300 | 39635578200 | 152000 | 152000 | 152100 | 151900 | 1073 |
| 448 | 20240712 | 112200 | 39472467300 | 152000 | 152500 | 152500 | 152000 | 6176 |
| 449 | 20240712 | 112100 | 38532813700 | 152500 | 152700 | 152700 | 152400 | 1587 |
| 450 | 20240712 | 112000 | 38290911100 | 152700 | 152600 | 152900 | 152400 | 337 |
| 451 | 20240712 | 111900 | 38239479100 | 152500 | 152600 | 152800 | 152500 | 162 |
| 452 | 20240712 | 111800 | 38214762500 | 152600 | 152400 | 152700 | 152300 | 163 |
| 453 | 20240712 | 111700 | 38189907000 | 152500 | 152400 | 152500 | 152300 | 179 |
| 454 | 20240712 | 111600 | 38162625500 | 152300 | 152200 | 152400 | 152200 | 243 |
| 455 | 20240712 | 111500 | 38125614400 | 152300 | 152300 | 152400 | 152200 | 553 |
| 456 | 20240712 | 111400 | 38041396000 | 152400 | 152300 | 152400 | 152300 | 212 |
| 457 | 20240712 | 111300 | 38009100500 | 152300 | 152400 | 152400 | 152200 | 928 |
| 458 | 20240712 | 111200 | 37867759200 | 152400 | 152600 | 152700 | 152300 | 962 |
| 459 | 20240712 | 111100 | 37721081100 | 152600 | 152600 | 152600 | 152500 | 154 |
| 460 | 20240712 | 111000 | 37697590800 | 152500 | 152500 | 152600 | 152500 | 124 |
| 461 | 20240712 | 110900 | 37678673900 | 152500 | 152700 | 152900 | 152500 | 935 |
| 462 | 20240712 | 110800 | 37535932700 | 152600 | 152600 | 152800 | 152600 | 184 |
| 463 | 20240712 | 110700 | 37507844500 | 152400 | 152700 | 152800 | 152400 | 1299 |
| 464 | 20240712 | 110600 | 37309701100 | 152700 | 152700 | 152800 | 152500 | 1128 |
| 465 | 20240712 | 110500 | 37137603900 | 152900 | 152500 | 153200 | 152500 | 422 |
| 466 | 20240712 | 110400 | 37073072600 | 152500 | 152900 | 153000 | 152500 | 497 |
| 467 | 20240712 | 110300 | 36997089500 | 153000 | 152500 | 153100 | 152500 | 824 |
| 468 | 20240712 | 110200 | 36871188600 | 152600 | 152200 | 152800 | 152200 | 330 |
| 469 | 20240712 | 110100 | 36820906800 | 152200 | 152300 | 152400 | 152200 | 566 |
| 470 | 20240712 | 110000 | 36734722300 | 152300 | 152600 | 152800 | 152300 | 2209 |
| 471 | 20240712 | 105900 | 36397756400 | 152700 | 152600 | 152700 | 152600 | 386 |
| 472 | 20240712 | 105800 | 36338851300 | 152600 | 152800 | 153000 | 152600 | 214 |
| 473 | 20240712 | 105700 | 36306160300 | 152800 | 152700 | 153000 | 152700 | 338 |
| 474 | 20240712 | 105600 | 36254510400 | 152700 | 152600 | 152800 | 152600 | 265 |
| 475 | 20240712 | 105500 | 36214051900 | 152600 | 152600 | 152600 | 152500 | 422 |
| 476 | 20240712 | 105400 | 36149686100 | 152500 | 152600 | 152700 | 152500 | 255 |
| 477 | 20240712 | 105300 | 36110786600 | 152600 | 152500 | 152800 | 152500 | 2339 |
| 478 | 20240712 | 105200 | 35754045200 | 152500 | 152500 | 152600 | 152500 | 860 |
| 479 | 20240712 | 105100 | 35622870700 | 152600 | 153000 | 153000 | 152600 | 1344 |
| 480 | 20240712 | 105000 | 35417602500 | 153000 | 153200 | 153400 | 153000 | 585 |
| 481 | 20240712 | 104900 | 35328001700 | 153200 | 153300 | 153400 | 153200 | 242 |
| 482 | 20240712 | 104800 | 35290902600 | 153300 | 153500 | 153600 | 153100 | 914 |
| 483 | 20240712 | 104700 | 35150814000 | 153600 | 153300 | 153700 | 153200 | 345 |
| 484 | 20240712 | 104600 | 35097876700 | 153200 | 153100 | 153500 | 153100 | 349 |
| 485 | 20240712 | 104500 | 35044400100 | 153100 | 153100 | 153200 | 153000 | 222 |
| 486 | 20240712 | 104400 | 35010425900 | 153100 | 153000 | 153200 | 153000 | 144 |
| 487 | 20240712 | 104300 | 34988382700 | 153000 | 153100 | 153200 | 153000 | 163 |
| 488 | 20240712 | 104200 | 34963429300 | 153200 | 152800 | 153200 | 152800 | 489 |
| 489 | 20240712 | 104100 | 34888664900 | 152800 | 153000 | 153000 | 152800 | 635 |
| 490 | 20240712 | 104000 | 34791525600 | 153100 | 153300 | 153300 | 153000 | 2556 |
| 491 | 20240712 | 103900 | 34400331600 | 153300 | 153500 | 153600 | 153300 | 376 |
| 492 | 20240712 | 103800 | 34342634200 | 153500 | 153500 | 153600 | 153500 | 420 |
| 493 | 20240712 | 103700 | 34278154100 | 153500 | 153600 | 153700 | 153400 | 360 |
| 494 | 20240712 | 103600 | 34222866600 | 153600 | 153700 | 153800 | 153600 | 398 |
| 495 | 20240712 | 103500 | 34161692300 | 153800 | 153700 | 153800 | 153600 | 428 |
| 496 | 20240712 | 103400 | 34095922100 | 153700 | 153700 | 153800 | 153600 | 191 |
| 497 | 20240712 | 103300 | 34066564900 | 153600 | 153800 | 153800 | 153600 | 569 |
| 498 | 20240712 | 103200 | 33979111700 | 153800 | 153600 | 153800 | 153400 | 960 |
| 499 | 20240712 | 103100 | 33831689700 | 153600 | 153900 | 154000 | 153600 | 985 |
| 500 | 20240712 | 103000 | 33680160200 | 154000 | 154200 | 154200 | 153900 | 1680 |
| 501 | 20240712 | 102900 | 33421351600 | 154200 | 153600 | 154200 | 153600 | 2587 |
| 502 | 20240712 | 102800 | 33023206200 | 153700 | 153200 | 153800 | 153200 | 1595 |
| 503 | 20240712 | 102700 | 32778417700 | 153300 | 153300 | 153300 | 153200 | 669 |
| 504 | 20240712 | 102600 | 32675869800 | 153300 | 153300 | 153400 | 153200 | 613 |
| 505 | 20240712 | 102500 | 32581894700 | 153200 | 152900 | 153400 | 152900 | 1210 |
| 506 | 20240712 | 102400 | 32396548100 | 152900 | 152700 | 153100 | 152700 | 1444 |
| 507 | 20240712 | 102300 | 32175759800 | 152600 | 152500 | 152900 | 152500 | 1522 |
| 508 | 20240712 | 102200 | 31943125700 | 152600 | 152300 | 152600 | 152300 | 255 |
| 509 | 20240712 | 102100 | 31904251200 | 152300 | 151800 | 152300 | 151800 | 1371 |
| 510 | 20240712 | 102000 | 31695970900 | 152100 | 152100 | 152200 | 151900 | 862 |
| 511 | 20240712 | 101900 | 31564890500 | 152100 | 152200 | 152200 | 151900 | 2793 |
| 512 | 20240712 | 101800 | 31140111800 | 152200 | 151900 | 152200 | 151900 | 400 |
| 513 | 20240712 | 101700 | 31079293400 | 151900 | 151700 | 151900 | 151700 | 566 |
| 514 | 20240712 | 101600 | 30993383200 | 151700 | 151500 | 151800 | 151500 | 383 |
| 515 | 20240712 | 101500 | 30935321000 | 151600 | 151700 | 151700 | 151600 | 1769 |
| 516 | 20240712 | 101400 | 30667090500 | 151700 | 151900 | 152000 | 151600 | 2275 |
| 517 | 20240712 | 101300 | 30321932300 | 151900 | 151600 | 151900 | 151600 | 806 |
| 518 | 20240712 | 101200 | 30199572900 | 151700 | 152100 | 152100 | 151600 | 2300 |
| 519 | 20240712 | 101100 | 29850661100 | 152100 | 151900 | 152100 | 151700 | 726 |
| 520 | 20240712 | 101000 | 29740458600 | 151900 | 152000 | 152100 | 151600 | 3964 |
| 521 | 20240712 | 100900 | 29138864900 | 152000 | 152300 | 152300 | 151900 | 1158 |
| 522 | 20240712 | 100800 | 28962758400 | 152300 | 152300 | 152800 | 152100 | 626 |
| 523 | 20240712 | 100700 | 28867430100 | 152400 | 152300 | 152500 | 152200 | 439 |
| 524 | 20240712 | 100600 | 28800557700 | 152400 | 152200 | 152400 | 151900 | 1412 |
| 525 | 20240712 | 100500 | 28585881700 | 152100 | 152000 | 152300 | 151800 | 629 |
| 526 | 20240712 | 100400 | 28490300500 | 152000 | 152200 | 152200 | 151900 | 1932 |
| 527 | 20240712 | 100300 | 28196618600 | 152200 | 152200 | 152300 | 152100 | 417 |
| 528 | 20240712 | 100200 | 28133122900 | 152300 | 152300 | 152500 | 152100 | 753 |
| 529 | 20240712 | 100100 | 28018507900 | 152300 | 152400 | 152500 | 152100 | 2529 |
| 530 | 20240712 | 100000 | 27633427600 | 152400 | 152600 | 152600 | 152300 | 384 |
| 531 | 20240712 | 095900 | 27574906400 | 152600 | 153500 | 153500 | 152000 | 3231 |
| 532 | 20240712 | 095800 | 27081121100 | 153500 | 152900 | 153500 | 152900 | 435 |
| 533 | 20240712 | 095700 | 27014486300 | 152900 | 152400 | 153100 | 152300 | 568 |
| 534 | 20240712 | 095600 | 26927727600 | 152300 | 152500 | 152700 | 152100 | 2409 |
| 535 | 20240712 | 095500 | 26560773500 | 152500 | 153000 | 153000 | 152300 | 1072 |
| 536 | 20240712 | 095400 | 26397185000 | 152900 | 152800 | 153100 | 152200 | 4998 |
| 537 | 20240712 | 095300 | 25634563800 | 152800 | 153100 | 153300 | 152700 | 1459 |
| 538 | 20240712 | 095200 | 25411379200 | 153200 | 153300 | 153300 | 153100 | 524 |
| 539 | 20240712 | 095100 | 25331108800 | 153300 | 153200 | 153700 | 152900 | 2415 |
| 540 | 20240712 | 095000 | 24961247900 | 153100 | 153400 | 153500 | 153100 | 853 |
| 541 | 20240712 | 094900 | 24830529800 | 153300 | 154000 | 154000 | 153300 | 1357 |
| 542 | 20240712 | 094800 | 24622042300 | 154300 | 154400 | 154500 | 154000 | 793 |
| 543 | 20240712 | 094700 | 24499855500 | 154300 | 154800 | 154800 | 154200 | 279 |
| 544 | 20240712 | 094600 | 24456732000 | 154500 | 154700 | 154800 | 154000 | 1607 |
| 545 | 20240712 | 094500 | 24208630000 | 154700 | 154600 | 154800 | 154300 | 301 |
| 546 | 20240712 | 094400 | 24162093200 | 154600 | 153800 | 154600 | 153700 | 1214 |
| 547 | 20240712 | 094300 | 23975174300 | 153800 | 154000 | 154000 | 153700 | 313 |
| 548 | 20240712 | 094200 | 23927036600 | 153800 | 154000 | 154000 | 153500 | 1824 |
| 549 | 20240712 | 094100 | 23646753700 | 154000 | 154300 | 154400 | 154000 | 963 |
| 550 | 20240712 | 094000 | 23498370500 | 154100 | 154600 | 154700 | 154100 | 3038 |
| 551 | 20240712 | 093900 | 23029820500 | 154600 | 154800 | 154800 | 154500 | 397 |
| 552 | 20240712 | 093800 | 22968413600 | 154700 | 154200 | 154800 | 154200 | 1216 |
| 553 | 20240712 | 093700 | 22780624500 | 154200 | 154300 | 154500 | 154000 | 2345 |
| 554 | 20240712 | 093600 | 22419323600 | 154100 | 154800 | 154800 | 153900 | 6486 |
| 555 | 20240712 | 093500 | 21418484500 | 154700 | 155300 | 155300 | 154700 | 3459 |
| 556 | 20240712 | 093400 | 20882399800 | 155300 | 155500 | 155700 | 155200 | 2938 |
| 557 | 20240712 | 093300 | 20425785800 | 155400 | 155200 | 155600 | 155000 | 1581 |
| 558 | 20240712 | 093200 | 20180235800 | 155200 | 155000 | 155300 | 154800 | 4116 |
| 559 | 20240712 | 093100 | 19541991200 | 155000 | 153800 | 155000 | 153700 | 4429 |
| 560 | 20240712 | 093000 | 18858092100 | 153500 | 153000 | 153900 | 152900 | 2161 |
| 561 | 20240712 | 092900 | 18526319900 | 153100 | 152800 | 153200 | 152600 | 767 |
| 562 | 20240712 | 092800 | 18409106900 | 152700 | 153200 | 153400 | 152700 | 1291 |
| 563 | 20240712 | 092700 | 18211472000 | 153100 | 152600 | 153300 | 152600 | 1803 |
| 564 | 20240712 | 092600 | 17935541300 | 152700 | 153100 | 153300 | 152600 | 1886 |
| 565 | 20240712 | 092500 | 17647040100 | 153100 | 152000 | 153100 | 151900 | 3461 |
| 566 | 20240712 | 092400 | 17119505900 | 152000 | 152400 | 152500 | 151900 | 2454 |
| 567 | 20240712 | 092300 | 16746055000 | 152500 | 152500 | 152600 | 152400 | 837 |
| 568 | 20240712 | 092200 | 16618442300 | 152400 | 152300 | 152700 | 152300 | 743 |
| 569 | 20240712 | 092100 | 16505232200 | 152300 | 152700 | 152900 | 152300 | 2409 |
| 570 | 20240712 | 092000 | 16137288200 | 152700 | 152000 | 152700 | 151800 | 2313 |
| 571 | 20240712 | 091900 | 15785378000 | 152000 | 152700 | 152700 | 151900 | 1568 |
| 572 | 20240712 | 091800 | 15546644200 | 152700 | 152500 | 152800 | 152100 | 1033 |
| 573 | 20240712 | 091700 | 15389098700 | 152600 | 152100 | 152600 | 151600 | 2193 |
| 574 | 20240712 | 091600 | 15055817800 | 152100 | 152200 | 152300 | 151600 | 2902 |
| 575 | 20240712 | 091500 | 14614680500 | 152200 | 153000 | 153400 | 152100 | 4618 |
| 576 | 20240712 | 091400 | 13909674200 | 153000 | 152200 | 153200 | 152200 | 2447 |
| 577 | 20240712 | 091300 | 13535787200 | 152500 | 151500 | 152600 | 151400 | 3257 |
| 578 | 20240712 | 091200 | 13040960400 | 151600 | 152400 | 152500 | 151300 | 9471 |
| 579 | 20240712 | 091100 | 11603671300 | 152500 | 152300 | 152800 | 152100 | 3972 |
| 580 | 20240712 | 091000 | 10998774000 | 152300 | 152700 | 152700 | 152100 | 4369 |
| 581 | 20240712 | 090900 | 10333260000 | 152600 | 152900 | 153100 | 152400 | 7812 |
| 582 | 20240712 | 090800 | 9140205800 | 153000 | 153500 | 153600 | 152800 | 8191 |
| 583 | 20240712 | 090700 | 7885729700 | 153600 | 153200 | 153900 | 152900 | 1786 |
| 584 | 20240712 | 090600 | 7612084900 | 153200 | 153900 | 154200 | 152900 | 6818 |
| 585 | 20240712 | 090500 | 6567285000 | 154500 | 153800 | 154700 | 153500 | 3083 |
| 586 | 20240712 | 090400 | 6092331600 | 153800 | 153700 | 154100 | 153000 | 8870 |
| 587 | 20240712 | 090300 | 4730719700 | 153100 | 154000 | 154100 | 153000 | 8222 |
| 588 | 20240712 | 090200 | 3468462500 | 154000 | 157000 | 157100 | 154000 | 10196 |
| 589 | 20240712 | 090100 | 1887450900 | 156300 | 156500 | 157500 | 156300 | 5153 |
| 590 | 20240712 | 090000 | 1078257500 | 156500 | 155800 | 156800 | 155700 | 6429 |