35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 185400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 7510 |
| 3 | 20240702 | 185300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 4 | 20240702 | 185200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 5 | 20240702 | 185100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 6 | 20240702 | 185000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 7 | 20240702 | 184900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 8 | 20240702 | 184800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 9 | 20240702 | 184700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 10 | 20240702 | 184600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 11 | 20240702 | 184500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 12 | 20240702 | 184400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 13 | 20240702 | 184300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 14 | 20240702 | 184200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 15 | 20240702 | 184100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 16 | 20240702 | 184000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 17 | 20240702 | 183900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 18 | 20240702 | 183800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 19 | 20240702 | 183700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 20 | 20240702 | 183600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 21 | 20240702 | 183500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 22 | 20240702 | 183400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 23 | 20240702 | 183300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 24 | 20240702 | 183200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 25 | 20240702 | 183100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 26 | 20240702 | 183000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 27 | 20240702 | 182900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 28 | 20240702 | 182800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 29 | 20240702 | 182700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 30 | 20240702 | 182600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 31 | 20240702 | 182500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 32 | 20240702 | 182400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 7510 |
| 33 | 20240702 | 182300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 34 | 20240702 | 182200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 35 | 20240702 | 182100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 36 | 20240702 | 182000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 37 | 20240702 | 181900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 38 | 20240702 | 181800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 39 | 20240702 | 181700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 40 | 20240702 | 181600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 41 | 20240702 | 181500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 42 | 20240702 | 181400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 43 | 20240702 | 181300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 44 | 20240702 | 181200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 45 | 20240702 | 181100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 46 | 20240702 | 181000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 47 | 20240702 | 180900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 48 | 20240702 | 180800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 49 | 20240702 | 180700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 50 | 20240702 | 180600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 51 | 20240702 | 180500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 52 | 20240702 | 180400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 53 | 20240702 | 180300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 54 | 20240702 | 180200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 55 | 20240702 | 180100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 56 | 20240702 | 180000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 57 | 20240702 | 175900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 58 | 20240702 | 175800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 59 | 20240702 | 175700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 60 | 20240702 | 175600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 61 | 20240702 | 175500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 62 | 20240702 | 175400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 7510 |
| 63 | 20240702 | 175300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 64 | 20240702 | 175200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 65 | 20240702 | 175100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 66 | 20240702 | 175000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 67 | 20240702 | 174900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 68 | 20240702 | 174800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 69 | 20240702 | 174700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 70 | 20240702 | 174600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 71 | 20240702 | 174500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 72 | 20240702 | 174400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 73 | 20240702 | 174300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 74 | 20240702 | 174200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 75 | 20240702 | 174100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 76 | 20240702 | 174000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 77 | 20240702 | 173900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 78 | 20240702 | 173800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 79 | 20240702 | 173700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 80 | 20240702 | 173600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 81 | 20240702 | 173500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 82 | 20240702 | 173400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 83 | 20240702 | 173300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 84 | 20240702 | 173200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 85 | 20240702 | 173100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 86 | 20240702 | 173000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 87 | 20240702 | 172900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 88 | 20240702 | 172800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 89 | 20240702 | 172700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 90 | 20240702 | 172600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 91 | 20240702 | 172500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 92 | 20240702 | 172400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 7510 |
| 93 | 20240702 | 172300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 94 | 20240702 | 172200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 95 | 20240702 | 172100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 96 | 20240702 | 172000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 97 | 20240702 | 171900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 98 | 20240702 | 171800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 99 | 20240702 | 171700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 100 | 20240702 | 171600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 101 | 20240702 | 171500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 102 | 20240702 | 171400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 103 | 20240702 | 171300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 104 | 20240702 | 171200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 105 | 20240702 | 171100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 106 | 20240702 | 171000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 107 | 20240702 | 170900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 108 | 20240702 | 170800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 109 | 20240702 | 170700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 110 | 20240702 | 170600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 111 | 20240702 | 170500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 112 | 20240702 | 170400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 113 | 20240702 | 170300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 114 | 20240702 | 170200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 115 | 20240702 | 170100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 116 | 20240702 | 170000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 117 | 20240702 | 165900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 118 | 20240702 | 165800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 119 | 20240702 | 165700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 120 | 20240702 | 165600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 121 | 20240702 | 165500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 122 | 20240702 | 165400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 7510 |
| 123 | 20240702 | 165300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 124 | 20240702 | 165200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 125 | 20240702 | 165100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 126 | 20240702 | 165000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 127 | 20240702 | 164900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 128 | 20240702 | 164800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 129 | 20240702 | 164700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 130 | 20240702 | 164600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 131 | 20240702 | 164500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 132 | 20240702 | 164400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 133 | 20240702 | 164300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 134 | 20240702 | 164200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 135 | 20240702 | 164100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 136 | 20240702 | 164000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 137 | 20240702 | 163900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 138 | 20240702 | 163800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 139 | 20240702 | 163700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 140 | 20240702 | 163600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 141 | 20240702 | 163500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 142 | 20240702 | 163400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 143 | 20240702 | 163300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 144 | 20240702 | 163200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 145 | 20240702 | 163100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 146 | 20240702 | 163000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 147 | 20240702 | 162900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 148 | 20240702 | 162800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 149 | 20240702 | 162700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 150 | 20240702 | 162600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 151 | 20240702 | 162500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 152 | 20240702 | 162400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 7510 |
| 153 | 20240702 | 162300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 154 | 20240702 | 162200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 155 | 20240702 | 162100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 156 | 20240702 | 162000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 157 | 20240702 | 161900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 158 | 20240702 | 161800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 159 | 20240702 | 161700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 160 | 20240702 | 161600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 161 | 20240702 | 161500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 162 | 20240702 | 161400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 163 | 20240702 | 161300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 164 | 20240702 | 161200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 165 | 20240702 | 161100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 166 | 20240702 | 161000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 167 | 20240702 | 160900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 168 | 20240702 | 160800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 169 | 20240702 | 160700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 170 | 20240702 | 160600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 171 | 20240702 | 160500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 172 | 20240702 | 160400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 173 | 20240702 | 160300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 174 | 20240702 | 160200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 175 | 20240702 | 160100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 176 | 20240702 | 160000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 177 | 20240702 | 155900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 178 | 20240702 | 155800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 179 | 20240702 | 155700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 180 | 20240702 | 155600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 181 | 20240702 | 155500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 182 | 20240702 | 155400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 7510 |
| 183 | 20240702 | 155300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 184 | 20240702 | 155200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 185 | 20240702 | 155100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 186 | 20240702 | 155000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 187 | 20240702 | 154900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 188 | 20240702 | 154800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 189 | 20240702 | 154700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 190 | 20240702 | 154600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 191 | 20240702 | 154500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 192 | 20240702 | 154400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 193 | 20240702 | 154300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 194 | 20240702 | 154200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 195 | 20240702 | 154100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 196 | 20240702 | 154000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 197 | 20240702 | 153900 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 198 | 20240702 | 153800 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 199 | 20240702 | 153700 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 200 | 20240702 | 153600 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 201 | 20240702 | 153500 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 202 | 20240702 | 153400 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 203 | 20240702 | 153300 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 204 | 20240702 | 153200 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 205 | 20240702 | 153100 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 0 |
| 206 | 20240702 | 153000 | 34361102800 | 157200 | 157200 | 157200 | 157200 | 7510 |
| 207 | 20240702 | 152900 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 208 | 20240702 | 152800 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 209 | 20240702 | 152700 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 210 | 20240702 | 152600 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 211 | 20240702 | 152500 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 212 | 20240702 | 152400 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 213 | 20240702 | 152300 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 214 | 20240702 | 152200 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 215 | 20240702 | 152100 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 216 | 20240702 | 152000 | 33180530800 | 157300 | 157300 | 157300 | 157300 | 0 |
| 217 | 20240702 | 151900 | 33180530800 | 157300 | 157500 | 157600 | 157200 | 526 |
| 218 | 20240702 | 151800 | 33097741400 | 157600 | 157300 | 157600 | 157300 | 207 |
| 219 | 20240702 | 151700 | 33065154600 | 157300 | 157300 | 157400 | 157200 | 662 |
| 220 | 20240702 | 151600 | 32961026600 | 157300 | 157500 | 157600 | 157300 | 600 |
| 221 | 20240702 | 151500 | 32866567400 | 157600 | 157500 | 157600 | 157500 | 430 |
| 222 | 20240702 | 151400 | 32798830900 | 157500 | 157500 | 157600 | 157500 | 283 |
| 223 | 20240702 | 151300 | 32754255900 | 157500 | 157600 | 157600 | 157500 | 308 |
| 224 | 20240702 | 151200 | 32705736500 | 157500 | 157500 | 157600 | 157500 | 248 |
| 225 | 20240702 | 151100 | 32666670300 | 157500 | 157700 | 157800 | 157400 | 2301 |
| 226 | 20240702 | 151000 | 32304109900 | 157700 | 157900 | 157900 | 157700 | 1101 |
| 227 | 20240702 | 150900 | 32130321600 | 157900 | 157900 | 158000 | 157900 | 423 |
| 228 | 20240702 | 150800 | 32063515400 | 157900 | 157900 | 158100 | 157900 | 341 |
| 229 | 20240702 | 150700 | 32009647900 | 157900 | 158000 | 158100 | 157900 | 841 |
| 230 | 20240702 | 150600 | 31876764000 | 158000 | 157900 | 158100 | 157900 | 331 |
| 231 | 20240702 | 150500 | 31824465400 | 157900 | 157900 | 158000 | 157900 | 435 |
| 232 | 20240702 | 150400 | 31755753500 | 157900 | 158000 | 158000 | 157900 | 386 |
| 233 | 20240702 | 150300 | 31694768700 | 158000 | 158200 | 158200 | 158000 | 406 |
| 234 | 20240702 | 150200 | 31630586100 | 158100 | 158000 | 158200 | 158000 | 321 |
| 235 | 20240702 | 150100 | 31579851900 | 158000 | 158100 | 158200 | 158000 | 758 |
| 236 | 20240702 | 150000 | 31460036500 | 158100 | 157800 | 158100 | 157800 | 848 |
| 237 | 20240702 | 145900 | 31326080400 | 157800 | 157800 | 157900 | 157800 | 299 |
| 238 | 20240702 | 145800 | 31278892300 | 157800 | 157800 | 157900 | 157800 | 329 |
| 239 | 20240702 | 145700 | 31226974000 | 157800 | 157900 | 158000 | 157800 | 469 |
| 240 | 20240702 | 145600 | 31152926500 | 157900 | 157800 | 158000 | 157800 | 458 |
| 241 | 20240702 | 145500 | 31080605900 | 157800 | 157900 | 157900 | 157800 | 346 |
| 242 | 20240702 | 145400 | 31025991400 | 157800 | 157800 | 157900 | 157800 | 214 |
| 243 | 20240702 | 145300 | 30992220300 | 157800 | 157800 | 157900 | 157800 | 353 |
| 244 | 20240702 | 145200 | 30936509100 | 157800 | 157900 | 158000 | 157800 | 1025 |
| 245 | 20240702 | 145100 | 30774663100 | 157900 | 157800 | 158000 | 157800 | 797 |
| 246 | 20240702 | 145000 | 30648833100 | 157800 | 157800 | 157900 | 157700 | 390 |
| 247 | 20240702 | 144900 | 30587291100 | 157800 | 157800 | 157800 | 157700 | 649 |
| 248 | 20240702 | 144800 | 30484883400 | 157800 | 157800 | 157900 | 157800 | 174 |
| 249 | 20240702 | 144700 | 30457423400 | 157800 | 157700 | 157900 | 157700 | 525 |
| 250 | 20240702 | 144600 | 30374603000 | 157700 | 157900 | 158000 | 157700 | 168 |
| 251 | 20240702 | 144500 | 30348095600 | 158000 | 157800 | 158000 | 157600 | 654 |
| 252 | 20240702 | 144400 | 30244919500 | 157800 | 157900 | 158000 | 157800 | 158 |
| 253 | 20240702 | 144300 | 30219977500 | 157900 | 157800 | 158000 | 157800 | 570 |
| 254 | 20240702 | 144200 | 30129954100 | 157800 | 157900 | 158000 | 157800 | 320 |
| 255 | 20240702 | 144100 | 30079427000 | 158000 | 157900 | 158200 | 157900 | 804 |
| 256 | 20240702 | 144000 | 29952399200 | 157900 | 157700 | 158000 | 157700 | 260 |
| 257 | 20240702 | 143900 | 29911360700 | 157600 | 157400 | 158000 | 157400 | 1388 |
| 258 | 20240702 | 143800 | 29692351100 | 157400 | 157600 | 157600 | 157400 | 261 |
| 259 | 20240702 | 143700 | 29651246200 | 157500 | 157500 | 157800 | 157500 | 323 |
| 260 | 20240702 | 143600 | 29600342800 | 157500 | 157500 | 157600 | 157500 | 283 |
| 261 | 20240702 | 143500 | 29555761900 | 157500 | 157500 | 157600 | 157400 | 374 |
| 262 | 20240702 | 143400 | 29496859100 | 157500 | 157500 | 157600 | 157400 | 220 |
| 263 | 20240702 | 143300 | 29462215000 | 157500 | 157500 | 157600 | 157400 | 266 |
| 264 | 20240702 | 143200 | 29420319800 | 157500 | 157600 | 157700 | 157400 | 215 |
| 265 | 20240702 | 143100 | 29386448500 | 157500 | 157500 | 157600 | 157400 | 331 |
| 266 | 20240702 | 143000 | 29334303300 | 157500 | 157200 | 157600 | 157200 | 417 |
| 267 | 20240702 | 142900 | 29268666400 | 157300 | 157300 | 157300 | 157000 | 421 |
| 268 | 20240702 | 142800 | 29202488400 | 157200 | 157400 | 157400 | 157200 | 204 |
| 269 | 20240702 | 142700 | 29170400400 | 157300 | 157200 | 157400 | 157100 | 310 |
| 270 | 20240702 | 142600 | 29121661700 | 157200 | 157600 | 157700 | 157100 | 495 |
| 271 | 20240702 | 142500 | 29043779700 | 157500 | 157700 | 157700 | 157300 | 190 |
| 272 | 20240702 | 142400 | 29013857200 | 157300 | 157400 | 157600 | 157300 | 421 |
| 273 | 20240702 | 142300 | 28947582300 | 157400 | 157500 | 157500 | 157400 | 277 |
| 274 | 20240702 | 142200 | 28903967200 | 157700 | 157600 | 157700 | 157500 | 419 |
| 275 | 20240702 | 142100 | 28837952200 | 157500 | 157700 | 157800 | 157500 | 384 |
| 276 | 20240702 | 142000 | 28777418400 | 157700 | 157700 | 157800 | 157600 | 210 |
| 277 | 20240702 | 141900 | 28744302000 | 157700 | 157700 | 157900 | 157700 | 1387 |
| 278 | 20240702 | 141800 | 28525379100 | 157800 | 157500 | 157800 | 157500 | 264 |
| 279 | 20240702 | 141700 | 28483770600 | 157400 | 157400 | 157500 | 157400 | 312 |
| 280 | 20240702 | 141600 | 28434649500 | 157500 | 157200 | 157500 | 157100 | 969 |
| 281 | 20240702 | 141500 | 28282229600 | 157100 | 157100 | 157200 | 157100 | 364 |
| 282 | 20240702 | 141400 | 28225036100 | 157100 | 157100 | 157200 | 157000 | 204 |
| 283 | 20240702 | 141300 | 28192986800 | 157100 | 157200 | 157200 | 157000 | 646 |
| 284 | 20240702 | 141200 | 28091535600 | 157200 | 157000 | 157200 | 157000 | 148 |
| 285 | 20240702 | 141100 | 28068288400 | 157000 | 157100 | 157200 | 157000 | 348 |
| 286 | 20240702 | 141000 | 28013621700 | 157200 | 157100 | 157200 | 157100 | 397 |
| 287 | 20240702 | 140900 | 27951238600 | 157100 | 157100 | 157300 | 157100 | 359 |
| 288 | 20240702 | 140800 | 27894804100 | 157100 | 157300 | 157300 | 157100 | 140 |
| 289 | 20240702 | 140700 | 27872800200 | 157200 | 157200 | 157300 | 157200 | 149 |
| 290 | 20240702 | 140600 | 27849369200 | 157200 | 157400 | 157400 | 157200 | 307 |
| 291 | 20240702 | 140500 | 27801072700 | 157300 | 157100 | 157500 | 157000 | 779 |
| 292 | 20240702 | 140400 | 27678579400 | 157100 | 157100 | 157200 | 157000 | 530 |
| 293 | 20240702 | 140300 | 27595314100 | 157200 | 157100 | 157200 | 157100 | 151 |
| 294 | 20240702 | 140200 | 27571583000 | 157200 | 157100 | 157200 | 157100 | 224 |
| 295 | 20240702 | 140100 | 27536378600 | 157100 | 157200 | 157300 | 157100 | 368 |
| 296 | 20240702 | 140000 | 27478534600 | 157200 | 157300 | 157400 | 157200 | 306 |
| 297 | 20240702 | 135900 | 27430397900 | 157200 | 157000 | 157400 | 157000 | 312 |
| 298 | 20240702 | 135800 | 27381361500 | 157000 | 157100 | 157200 | 157000 | 178 |
| 299 | 20240702 | 135700 | 27353394000 | 157200 | 157100 | 157200 | 157100 | 171 |
| 300 | 20240702 | 135600 | 27326518300 | 157100 | 157500 | 157500 | 157100 | 443 |
| 301 | 20240702 | 135500 | 27256843600 | 157300 | 157300 | 157600 | 157300 | 1651 |
| 302 | 20240702 | 135400 | 26996700600 | 157300 | 157300 | 157400 | 157200 | 644 |
| 303 | 20240702 | 135300 | 26895418900 | 157300 | 157200 | 157400 | 157100 | 354 |
| 304 | 20240702 | 135200 | 26839746300 | 157100 | 157300 | 157400 | 157100 | 824 |
| 305 | 20240702 | 135100 | 26710207200 | 157300 | 157300 | 157400 | 157300 | 311 |
| 306 | 20240702 | 135000 | 26661275200 | 157300 | 157400 | 157400 | 157300 | 313 |
| 307 | 20240702 | 134900 | 26612037700 | 157300 | 157300 | 157500 | 157300 | 517 |
| 308 | 20240702 | 134800 | 26530645000 | 157300 | 157300 | 157400 | 157200 | 822 |
| 309 | 20240702 | 134700 | 26401345300 | 157400 | 157400 | 157400 | 157300 | 163 |
| 310 | 20240702 | 134600 | 26375692800 | 157400 | 157500 | 157500 | 157200 | 322 |
| 311 | 20240702 | 134500 | 26325026600 | 157300 | 157000 | 157500 | 157000 | 1286 |
| 312 | 20240702 | 134400 | 26122836500 | 157000 | 157000 | 157100 | 157000 | 135 |
| 313 | 20240702 | 134300 | 26101637800 | 157000 | 157000 | 157100 | 156800 | 276 |
| 314 | 20240702 | 134200 | 26058332200 | 156900 | 156800 | 157000 | 156800 | 141 |
| 315 | 20240702 | 134100 | 26036209700 | 156800 | 156800 | 157000 | 156800 | 199 |
| 316 | 20240702 | 134000 | 26004995900 | 156900 | 156800 | 157100 | 156600 | 428 |
| 317 | 20240702 | 133900 | 25937825400 | 156800 | 156500 | 156900 | 156500 | 396 |
| 318 | 20240702 | 133800 | 25875709700 | 156500 | 156600 | 156800 | 156500 | 214 |
| 319 | 20240702 | 133700 | 25842197500 | 156600 | 156500 | 156800 | 156500 | 753 |
| 320 | 20240702 | 133600 | 25724270700 | 156600 | 156400 | 156600 | 156400 | 84 |
| 321 | 20240702 | 133500 | 25711122800 | 156400 | 156400 | 156600 | 156100 | 523 |
| 322 | 20240702 | 133400 | 25629348800 | 156400 | 156500 | 156600 | 156400 | 208 |
| 323 | 20240702 | 133300 | 25596806900 | 156500 | 156400 | 156800 | 156300 | 231 |
| 324 | 20240702 | 133200 | 25560653300 | 156400 | 156100 | 156800 | 156100 | 190 |
| 325 | 20240702 | 133100 | 25530901700 | 156000 | 156800 | 156800 | 156000 | 2383 |
| 326 | 20240702 | 133000 | 25158517000 | 156700 | 156500 | 156800 | 156500 | 286 |
| 327 | 20240702 | 132900 | 25113728000 | 156600 | 156500 | 156600 | 156300 | 176 |
| 328 | 20240702 | 132800 | 25086187300 | 156500 | 156400 | 156500 | 156300 | 283 |
| 329 | 20240702 | 132700 | 25041932300 | 156500 | 156300 | 156500 | 156200 | 123 |
| 330 | 20240702 | 132600 | 25022698900 | 156300 | 156300 | 156500 | 156200 | 107 |
| 331 | 20240702 | 132500 | 25005972100 | 156200 | 156200 | 156400 | 156200 | 489 |
| 332 | 20240702 | 132400 | 24929546800 | 156300 | 156200 | 156300 | 156200 | 124 |
| 333 | 20240702 | 132300 | 24910172200 | 156300 | 156300 | 156300 | 156200 | 172 |
| 334 | 20240702 | 132200 | 24883292800 | 156200 | 156300 | 156400 | 156200 | 184 |
| 335 | 20240702 | 132100 | 24854546000 | 156300 | 156200 | 156400 | 156200 | 221 |
| 336 | 20240702 | 132000 | 24819999700 | 156300 | 156400 | 156400 | 156200 | 591 |
| 337 | 20240702 | 131900 | 24727625600 | 156400 | 156400 | 156500 | 156400 | 93 |
| 338 | 20240702 | 131800 | 24713079900 | 156400 | 156400 | 156400 | 156300 | 141 |
| 339 | 20240702 | 131700 | 24691030500 | 156400 | 156500 | 156600 | 156400 | 220 |
| 340 | 20240702 | 131600 | 24656616500 | 156500 | 156600 | 156600 | 156500 | 209 |
| 341 | 20240702 | 131500 | 24623898700 | 156600 | 156300 | 156600 | 156300 | 400 |
| 342 | 20240702 | 131400 | 24561345500 | 156300 | 156400 | 156600 | 156300 | 199 |
| 343 | 20240702 | 131300 | 24530208900 | 156400 | 156400 | 156500 | 156300 | 115 |
| 344 | 20240702 | 131200 | 24512224100 | 156400 | 156500 | 156600 | 156300 | 221 |
| 345 | 20240702 | 131100 | 24477651700 | 156500 | 156600 | 156600 | 156500 | 86 |
| 346 | 20240702 | 131000 | 24464185600 | 156600 | 156700 | 156800 | 156400 | 330 |
| 347 | 20240702 | 130900 | 24412517600 | 156700 | 156700 | 156800 | 156700 | 157 |
| 348 | 20240702 | 130800 | 24387905000 | 156800 | 156500 | 156800 | 156500 | 226 |
| 349 | 20240702 | 130700 | 24352496100 | 156600 | 156900 | 157000 | 156400 | 2896 |
| 350 | 20240702 | 130600 | 23898986100 | 156900 | 156900 | 157000 | 156800 | 466 |
| 351 | 20240702 | 130500 | 23825859000 | 156900 | 156900 | 157000 | 156900 | 156 |
| 352 | 20240702 | 130400 | 23801379200 | 156900 | 156900 | 157000 | 156800 | 339 |
| 353 | 20240702 | 130300 | 23748192000 | 156900 | 156500 | 156900 | 156400 | 459 |
| 354 | 20240702 | 130200 | 23676273600 | 156500 | 156500 | 156600 | 156500 | 200 |
| 355 | 20240702 | 130100 | 23644969500 | 156500 | 156600 | 156700 | 156500 | 221 |
| 356 | 20240702 | 130000 | 23610358100 | 156600 | 156500 | 156700 | 156500 | 133 |
| 357 | 20240702 | 125900 | 23589525400 | 156600 | 156500 | 156600 | 156300 | 438 |
| 358 | 20240702 | 125800 | 23520992900 | 156500 | 156500 | 156600 | 156400 | 175 |
| 359 | 20240702 | 125700 | 23493611200 | 156500 | 156500 | 156600 | 156500 | 249 |
| 360 | 20240702 | 125600 | 23454634500 | 156600 | 156500 | 156600 | 156500 | 215 |
| 361 | 20240702 | 125500 | 23420971800 | 156600 | 156600 | 156600 | 156500 | 208 |
| 362 | 20240702 | 125400 | 23388411300 | 156600 | 156500 | 156600 | 156400 | 352 |
| 363 | 20240702 | 125300 | 23333318500 | 156500 | 156300 | 156500 | 156300 | 130 |
| 364 | 20240702 | 125200 | 23312988900 | 156300 | 156400 | 156400 | 156200 | 437 |
| 365 | 20240702 | 125100 | 23244705200 | 156300 | 156300 | 156500 | 156200 | 172 |
| 366 | 20240702 | 125000 | 23217814500 | 156300 | 156400 | 156400 | 156300 | 243 |
| 367 | 20240702 | 124900 | 23179827500 | 156400 | 156400 | 156500 | 156300 | 306 |
| 368 | 20240702 | 124800 | 23131959700 | 156500 | 156400 | 156500 | 156400 | 185 |
| 369 | 20240702 | 124700 | 23103014200 | 156400 | 156100 | 156400 | 156100 | 167 |
| 370 | 20240702 | 124600 | 23076920100 | 156200 | 156200 | 156400 | 156100 | 556 |
| 371 | 20240702 | 124500 | 22990059800 | 156100 | 156100 | 156200 | 156000 | 582 |
| 372 | 20240702 | 124400 | 22899237800 | 156100 | 156000 | 156200 | 155900 | 591 |
| 373 | 20240702 | 124300 | 22807028700 | 156000 | 156200 | 156200 | 156000 | 381 |
| 374 | 20240702 | 124200 | 22747565900 | 156200 | 156300 | 156400 | 156100 | 247 |
| 375 | 20240702 | 124100 | 22708979000 | 156400 | 156400 | 156500 | 156300 | 287 |
| 376 | 20240702 | 124000 | 22664103900 | 156400 | 156100 | 156600 | 156100 | 461 |
| 377 | 20240702 | 123900 | 22592054100 | 156200 | 156300 | 156400 | 156100 | 411 |
| 378 | 20240702 | 123800 | 22527863800 | 156400 | 156200 | 156500 | 156200 | 375 |
| 379 | 20240702 | 123700 | 22469276600 | 156300 | 156300 | 156400 | 156200 | 287 |
| 380 | 20240702 | 123600 | 22424420600 | 156400 | 156100 | 156500 | 156100 | 479 |
| 381 | 20240702 | 123500 | 22349540500 | 156100 | 156000 | 156300 | 156000 | 114 |
| 382 | 20240702 | 123400 | 22331737400 | 156000 | 156300 | 156500 | 156000 | 221 |
| 383 | 20240702 | 123300 | 22297192800 | 156600 | 156200 | 156600 | 155900 | 1725 |
| 384 | 20240702 | 123200 | 22027921800 | 156300 | 156100 | 156400 | 156000 | 299 |
| 385 | 20240702 | 123100 | 21981250500 | 156100 | 156500 | 156500 | 156000 | 242 |
| 386 | 20240702 | 123000 | 21943467500 | 156100 | 156000 | 156600 | 155900 | 444 |
| 387 | 20240702 | 122900 | 21874123900 | 156000 | 155900 | 156000 | 155900 | 85 |
| 388 | 20240702 | 122800 | 21860866700 | 156000 | 156000 | 156100 | 155900 | 298 |
| 389 | 20240702 | 122700 | 21814377700 | 156400 | 156200 | 156500 | 155900 | 2894 |
| 390 | 20240702 | 122600 | 21362574000 | 156200 | 156200 | 156300 | 156100 | 244 |
| 391 | 20240702 | 122500 | 21324473000 | 156200 | 156100 | 156200 | 156100 | 220 |
| 392 | 20240702 | 122400 | 21290127700 | 156200 | 156100 | 156300 | 156100 | 180 |
| 393 | 20240702 | 122300 | 21262018400 | 156100 | 156200 | 156300 | 156100 | 413 |
| 394 | 20240702 | 122200 | 21197510100 | 156200 | 156300 | 156400 | 156200 | 85 |
| 395 | 20240702 | 122100 | 21184226400 | 156400 | 156100 | 156400 | 156100 | 186 |
| 396 | 20240702 | 122000 | 21155163600 | 156100 | 156200 | 156300 | 156100 | 502 |
| 397 | 20240702 | 121900 | 21076781300 | 156200 | 156300 | 156400 | 156200 | 372 |
| 398 | 20240702 | 121800 | 21018646000 | 156400 | 156200 | 156500 | 156100 | 334 |
| 399 | 20240702 | 121700 | 20966447200 | 156300 | 156200 | 156300 | 156100 | 187 |
| 400 | 20240702 | 121600 | 20937235000 | 156200 | 156200 | 156200 | 156100 | 88 |
| 401 | 20240702 | 121500 | 20923495000 | 156200 | 156200 | 156300 | 156100 | 205 |
| 402 | 20240702 | 121400 | 20891483700 | 156200 | 156100 | 156500 | 156100 | 200 |
| 403 | 20240702 | 121300 | 20860229000 | 156400 | 156600 | 156700 | 156100 | 4083 |
| 404 | 20240702 | 121200 | 20221820900 | 156500 | 156600 | 156700 | 156500 | 317 |
| 405 | 20240702 | 121100 | 20172180100 | 156600 | 156700 | 156800 | 156600 | 1308 |
| 406 | 20240702 | 121000 | 19967256200 | 156700 | 156800 | 156800 | 156700 | 107 |
| 407 | 20240702 | 120900 | 19950488600 | 156700 | 156700 | 156800 | 156700 | 82 |
| 408 | 20240702 | 120800 | 19937636400 | 156800 | 156700 | 156800 | 156700 | 509 |
| 409 | 20240702 | 120700 | 19857870800 | 156700 | 156900 | 156900 | 156700 | 455 |
| 410 | 20240702 | 120600 | 19786547800 | 156800 | 156800 | 156900 | 156800 | 46 |
| 411 | 20240702 | 120500 | 19779332400 | 156800 | 156800 | 156900 | 156800 | 117 |
| 412 | 20240702 | 120400 | 19760985000 | 156900 | 157100 | 157100 | 156800 | 140 |
| 413 | 20240702 | 120300 | 19739016700 | 157200 | 157100 | 157300 | 157000 | 340 |
| 414 | 20240702 | 120200 | 19685594100 | 157100 | 157100 | 157200 | 157000 | 128 |
| 415 | 20240702 | 120100 | 19665478500 | 157100 | 157100 | 157100 | 157000 | 145 |
| 416 | 20240702 | 120000 | 19642709300 | 157000 | 156900 | 157000 | 156800 | 906 |
| 417 | 20240702 | 115900 | 19500566300 | 156800 | 156800 | 156900 | 156700 | 341 |
| 418 | 20240702 | 115800 | 19447097100 | 156800 | 156800 | 156900 | 156800 | 110 |
| 419 | 20240702 | 115700 | 19429848500 | 156800 | 156900 | 156900 | 156800 | 221 |
| 420 | 20240702 | 115600 | 19395186300 | 156900 | 157000 | 157100 | 156900 | 133 |
| 421 | 20240702 | 115500 | 19374306400 | 157100 | 156900 | 157100 | 156900 | 103 |
| 422 | 20240702 | 115400 | 19358138800 | 157000 | 156900 | 157000 | 156900 | 172 |
| 423 | 20240702 | 115300 | 19331138800 | 157000 | 157000 | 157000 | 156900 | 56 |
| 424 | 20240702 | 115200 | 19322347400 | 156900 | 156900 | 157000 | 156900 | 154 |
| 425 | 20240702 | 115100 | 19298184400 | 156900 | 156700 | 157000 | 156700 | 261 |
| 426 | 20240702 | 115000 | 19257242500 | 156700 | 156700 | 156800 | 156700 | 216 |
| 427 | 20240702 | 114900 | 19223387900 | 156700 | 156800 | 156800 | 156700 | 126 |
| 428 | 20240702 | 114800 | 19203637800 | 156700 | 156900 | 156900 | 156700 | 178 |
| 429 | 20240702 | 114700 | 19175727600 | 156900 | 156900 | 157000 | 156800 | 373 |
| 430 | 20240702 | 114600 | 19117221700 | 156900 | 156900 | 157100 | 156900 | 187 |
| 431 | 20240702 | 114500 | 19087870600 | 156900 | 157000 | 157100 | 156900 | 260 |
| 432 | 20240702 | 114400 | 19047048800 | 157000 | 157100 | 157100 | 157000 | 327 |
| 433 | 20240702 | 114300 | 18995701900 | 157100 | 157100 | 157100 | 157000 | 189 |
| 434 | 20240702 | 114200 | 18966025200 | 157100 | 157200 | 157200 | 157000 | 220 |
| 435 | 20240702 | 114100 | 18931460900 | 157200 | 157300 | 157300 | 157200 | 251 |
| 436 | 20240702 | 114000 | 18892002300 | 157200 | 157200 | 157300 | 157200 | 61 |
| 437 | 20240702 | 113900 | 18882412800 | 157200 | 157200 | 157300 | 157200 | 150 |
| 438 | 20240702 | 113800 | 18858828200 | 157300 | 157000 | 157300 | 157000 | 289 |
| 439 | 20240702 | 113700 | 18813421900 | 157000 | 157200 | 157300 | 157000 | 51 |
| 440 | 20240702 | 113600 | 18805409600 | 157200 | 157200 | 157300 | 157100 | 1182 |
| 441 | 20240702 | 113500 | 18619673700 | 157300 | 157300 | 157400 | 157200 | 97 |
| 442 | 20240702 | 113400 | 18604420000 | 157300 | 157500 | 157500 | 157300 | 161 |
| 443 | 20240702 | 113300 | 18579078800 | 157400 | 157100 | 157900 | 157100 | 641 |
| 444 | 20240702 | 113200 | 18478225500 | 157100 | 157100 | 157200 | 157100 | 58 |
| 445 | 20240702 | 113100 | 18469111100 | 157100 | 157200 | 157300 | 157100 | 322 |
| 446 | 20240702 | 113000 | 18418493200 | 157200 | 157200 | 157500 | 157200 | 134 |
| 447 | 20240702 | 112900 | 18397422500 | 157300 | 157300 | 157400 | 157100 | 172 |
| 448 | 20240702 | 112800 | 18370374200 | 157300 | 157100 | 157400 | 157100 | 505 |
| 449 | 20240702 | 112700 | 18290983800 | 157100 | 157300 | 157300 | 157100 | 298 |
| 450 | 20240702 | 112600 | 18244139100 | 157300 | 157300 | 157400 | 157200 | 401 |
| 451 | 20240702 | 112500 | 18181067700 | 157300 | 157400 | 157400 | 157300 | 784 |
| 452 | 20240702 | 112400 | 18057736500 | 157400 | 157300 | 157400 | 157300 | 87 |
| 453 | 20240702 | 112300 | 18044047400 | 157400 | 157300 | 157400 | 157300 | 208 |
| 454 | 20240702 | 112200 | 18011324600 | 157400 | 157300 | 157400 | 157300 | 375 |
| 455 | 20240702 | 112100 | 17952304900 | 157400 | 157300 | 157400 | 157300 | 285 |
| 456 | 20240702 | 112000 | 17907467800 | 157400 | 157700 | 157700 | 157400 | 757 |
| 457 | 20240702 | 111900 | 17788242000 | 157700 | 157700 | 157900 | 157600 | 118 |
| 458 | 20240702 | 111800 | 17769624500 | 157800 | 157600 | 157800 | 157600 | 182 |
| 459 | 20240702 | 111700 | 17740927100 | 157600 | 157800 | 157900 | 157600 | 611 |
| 460 | 20240702 | 111600 | 17644518500 | 157800 | 158000 | 158000 | 157800 | 642 |
| 461 | 20240702 | 111500 | 17543189100 | 158000 | 157900 | 158000 | 157800 | 295 |
| 462 | 20240702 | 111400 | 17496602800 | 158000 | 158000 | 158000 | 157900 | 546 |
| 463 | 20240702 | 111300 | 17410342700 | 157900 | 158000 | 158000 | 157900 | 166 |
| 464 | 20240702 | 111200 | 17384120300 | 158000 | 157900 | 158000 | 157800 | 190 |
| 465 | 20240702 | 111100 | 17354126600 | 157800 | 157800 | 157900 | 157800 | 116 |
| 466 | 20240702 | 111000 | 17335818800 | 157800 | 157600 | 157900 | 157600 | 260 |
| 467 | 20240702 | 110900 | 17294773800 | 158000 | 157700 | 158000 | 157600 | 332 |
| 468 | 20240702 | 110800 | 17242405600 | 157800 | 157800 | 157800 | 157700 | 169 |
| 469 | 20240702 | 110700 | 17215749200 | 157800 | 157800 | 158000 | 157800 | 143 |
| 470 | 20240702 | 110600 | 17193173900 | 158000 | 157900 | 158000 | 157700 | 267 |
| 471 | 20240702 | 110500 | 17151043900 | 157800 | 158500 | 158600 | 157800 | 1221 |
| 472 | 20240702 | 110400 | 16957841400 | 158500 | 158300 | 158500 | 158300 | 429 |
| 473 | 20240702 | 110300 | 16889858500 | 158400 | 158100 | 158500 | 158100 | 776 |
| 474 | 20240702 | 110200 | 16767018100 | 158200 | 158200 | 158200 | 158100 | 160 |
| 475 | 20240702 | 110100 | 16741711600 | 158200 | 158100 | 158300 | 158000 | 119 |
| 476 | 20240702 | 110000 | 16722890700 | 158200 | 158100 | 158200 | 158100 | 206 |
| 477 | 20240702 | 105900 | 16690316400 | 158200 | 158000 | 158300 | 158000 | 272 |
| 478 | 20240702 | 105800 | 16647314700 | 158000 | 157800 | 158000 | 157800 | 427 |
| 479 | 20240702 | 105700 | 16579887100 | 157900 | 157800 | 158000 | 157800 | 238 |
| 480 | 20240702 | 105600 | 16542326500 | 157800 | 157900 | 157900 | 157800 | 582 |
| 481 | 20240702 | 105500 | 16450457900 | 157800 | 158000 | 158000 | 157800 | 286 |
| 482 | 20240702 | 105400 | 16405298400 | 158000 | 157900 | 158100 | 157900 | 444 |
| 483 | 20240702 | 105300 | 16335145700 | 157900 | 157800 | 158000 | 157600 | 473 |
| 484 | 20240702 | 105200 | 16260504100 | 157800 | 157800 | 157900 | 157800 | 122 |
| 485 | 20240702 | 105100 | 16241249200 | 157800 | 157800 | 157900 | 157700 | 313 |
| 486 | 20240702 | 105000 | 16191853600 | 157900 | 157800 | 157900 | 157800 | 220 |
| 487 | 20240702 | 104900 | 16157126500 | 157900 | 157900 | 158000 | 157800 | 789 |
| 488 | 20240702 | 104800 | 16032527900 | 157800 | 157700 | 157900 | 157700 | 284 |
| 489 | 20240702 | 104700 | 15987721100 | 157700 | 157500 | 157700 | 157500 | 1062 |
| 490 | 20240702 | 104600 | 15820356500 | 157500 | 157500 | 157600 | 157500 | 228 |
| 491 | 20240702 | 104500 | 15784434000 | 157600 | 157400 | 157700 | 157400 | 299 |
| 492 | 20240702 | 104400 | 15737315800 | 157400 | 157400 | 157500 | 157400 | 199 |
| 493 | 20240702 | 104300 | 15705982300 | 157400 | 157600 | 157700 | 157200 | 650 |
| 494 | 20240702 | 104200 | 15603660600 | 157600 | 157600 | 157700 | 157400 | 510 |
| 495 | 20240702 | 104100 | 15523294000 | 157700 | 157700 | 158000 | 157600 | 906 |
| 496 | 20240702 | 104000 | 15380330400 | 157600 | 157600 | 157700 | 157500 | 418 |
| 497 | 20240702 | 103900 | 15314462400 | 157600 | 157300 | 157700 | 157200 | 404 |
| 498 | 20240702 | 103800 | 15250827700 | 157300 | 157200 | 157300 | 157200 | 466 |
| 499 | 20240702 | 103700 | 15177544100 | 157200 | 157400 | 157400 | 157200 | 404 |
| 500 | 20240702 | 103600 | 15114009400 | 157400 | 157400 | 157400 | 157200 | 643 |
| 501 | 20240702 | 103500 | 15012907200 | 157500 | 157300 | 157600 | 157300 | 243 |
| 502 | 20240702 | 103400 | 14974657400 | 157300 | 157300 | 157600 | 157300 | 397 |
| 503 | 20240702 | 103300 | 14912145300 | 157400 | 157100 | 157500 | 157100 | 447 |
| 504 | 20240702 | 103200 | 14841837100 | 157100 | 157300 | 157300 | 157000 | 666 |
| 505 | 20240702 | 103100 | 14737169100 | 157300 | 157300 | 157600 | 157300 | 450 |
| 506 | 20240702 | 103000 | 14666324800 | 157400 | 157500 | 157500 | 157200 | 313 |
| 507 | 20240702 | 102900 | 14617069200 | 157500 | 157100 | 157500 | 157000 | 645 |
| 508 | 20240702 | 102800 | 14515634300 | 157200 | 157600 | 157700 | 157100 | 908 |
| 509 | 20240702 | 102700 | 14372775400 | 157600 | 157600 | 157700 | 157600 | 118 |
| 510 | 20240702 | 102600 | 14354176400 | 157600 | 157700 | 157800 | 157600 | 457 |
| 511 | 20240702 | 102500 | 14282131600 | 157800 | 157400 | 157800 | 157400 | 267 |
| 512 | 20240702 | 102400 | 14240050000 | 157500 | 157300 | 157500 | 157100 | 533 |
| 513 | 20240702 | 102300 | 14156164700 | 157400 | 157300 | 157400 | 157200 | 226 |
| 514 | 20240702 | 102200 | 14120614100 | 157200 | 156900 | 157300 | 156800 | 259 |
| 515 | 20240702 | 102100 | 14079915400 | 156900 | 156500 | 157200 | 156500 | 337 |
| 516 | 20240702 | 102000 | 14027123100 | 156500 | 156600 | 156800 | 156500 | 225 |
| 517 | 20240702 | 101900 | 13991880400 | 156700 | 156700 | 157000 | 156700 | 166 |
| 518 | 20240702 | 101800 | 13965853300 | 156700 | 157200 | 157200 | 156700 | 535 |
| 519 | 20240702 | 101700 | 13881854200 | 157100 | 156900 | 157200 | 156800 | 431 |
| 520 | 20240702 | 101600 | 13814186700 | 156900 | 156600 | 157000 | 156600 | 744 |
| 521 | 20240702 | 101500 | 13697550900 | 156600 | 156600 | 156800 | 156500 | 468 |
| 522 | 20240702 | 101400 | 13624238900 | 156700 | 156700 | 156700 | 156600 | 238 |
| 523 | 20240702 | 101300 | 13586953000 | 156700 | 156600 | 156700 | 156500 | 367 |
| 524 | 20240702 | 101200 | 13529492800 | 156600 | 156600 | 156700 | 156600 | 635 |
| 525 | 20240702 | 101100 | 13430035500 | 156600 | 156700 | 156900 | 156600 | 498 |
| 526 | 20240702 | 101000 | 13352004300 | 156700 | 157300 | 157300 | 156700 | 269 |
| 527 | 20240702 | 100900 | 13309772600 | 157300 | 157200 | 157400 | 156800 | 992 |
| 528 | 20240702 | 100800 | 13154044900 | 157200 | 156900 | 157400 | 156800 | 454 |
| 529 | 20240702 | 100700 | 13082743400 | 156900 | 157000 | 157100 | 156900 | 129 |
| 530 | 20240702 | 100600 | 13062494900 | 157000 | 156900 | 157200 | 156900 | 125 |
| 531 | 20240702 | 100500 | 13042865300 | 157000 | 156900 | 157400 | 156800 | 490 |
| 532 | 20240702 | 100400 | 12965920600 | 156800 | 156500 | 156800 | 156400 | 289 |
| 533 | 20240702 | 100300 | 12920677200 | 156600 | 156400 | 157200 | 156100 | 658 |
| 534 | 20240702 | 100200 | 12817765300 | 156400 | 156600 | 157000 | 156400 | 532 |
| 535 | 20240702 | 100100 | 12734477500 | 156600 | 156800 | 157200 | 156500 | 664 |
| 536 | 20240702 | 100000 | 12630387100 | 156700 | 157200 | 157500 | 156700 | 791 |
| 537 | 20240702 | 095900 | 12506111700 | 157200 | 157100 | 157500 | 156700 | 1110 |
| 538 | 20240702 | 095800 | 12331622400 | 157100 | 156700 | 157100 | 156700 | 174 |
| 539 | 20240702 | 095700 | 12304319500 | 156800 | 156900 | 157100 | 156700 | 1377 |
| 540 | 20240702 | 095600 | 12088276100 | 156800 | 156400 | 156900 | 156300 | 803 |
| 541 | 20240702 | 095500 | 11962565600 | 156600 | 156000 | 156600 | 156000 | 404 |
| 542 | 20240702 | 095400 | 11899417800 | 156000 | 155700 | 156300 | 155700 | 405 |
| 543 | 20240702 | 095300 | 11836217000 | 155900 | 155900 | 156000 | 155500 | 3768 |
| 544 | 20240702 | 095200 | 11249662000 | 155800 | 155900 | 156200 | 155800 | 630 |
| 545 | 20240702 | 095100 | 11151468100 | 155900 | 156100 | 156400 | 155900 | 1899 |
| 546 | 20240702 | 095000 | 10855157000 | 156100 | 156400 | 156500 | 156100 | 824 |
| 547 | 20240702 | 094900 | 10726402400 | 156400 | 156300 | 156500 | 156300 | 453 |
| 548 | 20240702 | 094800 | 10655561100 | 156400 | 156500 | 156700 | 156400 | 250 |
| 549 | 20240702 | 094700 | 10616442200 | 156400 | 156300 | 157000 | 156300 | 307 |
| 550 | 20240702 | 094600 | 10568368600 | 156400 | 156000 | 156500 | 156000 | 605 |
| 551 | 20240702 | 094500 | 10473807300 | 156000 | 156400 | 156400 | 156000 | 560 |
| 552 | 20240702 | 094400 | 10386401700 | 156400 | 156000 | 156500 | 156000 | 1658 |
| 553 | 20240702 | 094300 | 10127623700 | 156100 | 156200 | 156300 | 156000 | 1966 |
| 554 | 20240702 | 094200 | 9820653400 | 156200 | 156300 | 157000 | 156200 | 836 |
| 555 | 20240702 | 094100 | 9690025800 | 156300 | 156300 | 157000 | 156200 | 1650 |
| 556 | 20240702 | 094000 | 9431948300 | 156300 | 156700 | 156700 | 156300 | 1073 |
| 557 | 20240702 | 093900 | 9264084900 | 156800 | 156700 | 156900 | 156700 | 502 |
| 558 | 20240702 | 093800 | 9185382100 | 156800 | 156900 | 157000 | 156600 | 226 |
| 559 | 20240702 | 093700 | 9149920300 | 156500 | 156400 | 156800 | 156300 | 1050 |
| 560 | 20240702 | 093600 | 8985556800 | 156400 | 156500 | 156500 | 156300 | 772 |
| 561 | 20240702 | 093500 | 8864820300 | 156500 | 156400 | 156500 | 156300 | 667 |
| 562 | 20240702 | 093400 | 8760522600 | 156400 | 156300 | 156600 | 156300 | 1513 |
| 563 | 20240702 | 093300 | 8523978500 | 156300 | 156300 | 156700 | 156300 | 1183 |
| 564 | 20240702 | 093200 | 8338864300 | 156300 | 156500 | 156600 | 156300 | 1895 |
| 565 | 20240702 | 093100 | 8042424200 | 156500 | 156500 | 156600 | 156500 | 1675 |
| 566 | 20240702 | 093000 | 7780256000 | 156500 | 157100 | 157100 | 156500 | 2877 |
| 567 | 20240702 | 092900 | 7329070400 | 157100 | 156900 | 157200 | 156900 | 1123 |
| 568 | 20240702 | 092800 | 7152822900 | 156900 | 157300 | 157300 | 156800 | 7189 |
| 569 | 20240702 | 092700 | 6023412100 | 157300 | 157400 | 157400 | 157300 | 1570 |
| 570 | 20240702 | 092600 | 5776404200 | 157400 | 157600 | 157700 | 157400 | 524 |
| 571 | 20240702 | 092500 | 5693890100 | 157600 | 157600 | 157700 | 157400 | 456 |
| 572 | 20240702 | 092400 | 5622053900 | 157600 | 157300 | 157600 | 157300 | 802 |
| 573 | 20240702 | 092300 | 5495762100 | 157300 | 157300 | 157400 | 157200 | 570 |
| 574 | 20240702 | 092200 | 5406101100 | 157400 | 157600 | 157900 | 157300 | 2686 |
| 575 | 20240702 | 092100 | 4983144200 | 157500 | 157700 | 157900 | 157500 | 1839 |
| 576 | 20240702 | 092000 | 4693267100 | 157700 | 157800 | 158000 | 157700 | 1691 |
| 577 | 20240702 | 091900 | 4426532000 | 157800 | 158000 | 158100 | 157800 | 475 |
| 578 | 20240702 | 091800 | 4351523200 | 158000 | 158000 | 158200 | 157800 | 259 |
| 579 | 20240702 | 091700 | 4310585600 | 158000 | 158000 | 158200 | 157800 | 1923 |
| 580 | 20240702 | 091600 | 4007031200 | 157900 | 158000 | 158200 | 157900 | 715 |
| 581 | 20240702 | 091500 | 3894061900 | 158000 | 158000 | 158100 | 157900 | 303 |
| 582 | 20240702 | 091400 | 3846201100 | 158000 | 158600 | 158600 | 158000 | 1025 |
| 583 | 20240702 | 091300 | 3684151300 | 158100 | 158200 | 158800 | 158100 | 601 |
| 584 | 20240702 | 091200 | 3589083900 | 158900 | 158000 | 158900 | 158000 | 2533 |
| 585 | 20240702 | 091100 | 3188427300 | 158000 | 158000 | 158700 | 158000 | 872 |
| 586 | 20240702 | 091000 | 3050607900 | 158000 | 158300 | 159000 | 158000 | 2106 |
| 587 | 20240702 | 090900 | 2717585100 | 158300 | 158200 | 158700 | 157900 | 1353 |
| 588 | 20240702 | 090800 | 2503430400 | 158200 | 158200 | 158800 | 158000 | 2493 |
| 589 | 20240702 | 090700 | 2109208800 | 158200 | 158200 | 158800 | 158100 | 1204 |
| 590 | 20240702 | 090600 | 1918678400 | 158200 | 158600 | 158600 | 158200 | 716 |
| 591 | 20240702 | 090500 | 1805295800 | 158400 | 158500 | 159000 | 158400 | 824 |
| 592 | 20240702 | 090400 | 1674700200 | 158400 | 159300 | 159300 | 158300 | 601 |
| 593 | 20240702 | 090300 | 1579253200 | 159200 | 159300 | 159800 | 158200 | 577 |
| 594 | 20240702 | 090200 | 1487453400 | 158900 | 158100 | 159100 | 158000 | 2401 |
| 595 | 20240702 | 090100 | 1107440500 | 158200 | 158400 | 159000 | 158100 | 2344 |
| 596 | 20240702 | 090000 | 736457900 | 158400 | 159000 | 159800 | 158300 | 4635 |