34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 185300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 8249 |
| 3 | 20240703 | 185200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 4 | 20240703 | 185100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 5 | 20240703 | 185000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 6 | 20240703 | 184900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 7 | 20240703 | 184800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 8 | 20240703 | 184700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 9 | 20240703 | 184600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 10 | 20240703 | 184500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 11 | 20240703 | 184400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 12 | 20240703 | 184300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 13 | 20240703 | 184200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 14 | 20240703 | 184100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 15 | 20240703 | 184000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 16 | 20240703 | 183900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 17 | 20240703 | 183800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 18 | 20240703 | 183700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 19 | 20240703 | 183600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 20 | 20240703 | 183500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 21 | 20240703 | 183400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 22 | 20240703 | 183300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 23 | 20240703 | 183200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 24 | 20240703 | 183100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 25 | 20240703 | 183000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 26 | 20240703 | 182900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 27 | 20240703 | 182800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 28 | 20240703 | 182700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 29 | 20240703 | 182600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 30 | 20240703 | 182500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 31 | 20240703 | 182400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 32 | 20240703 | 182300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 8249 |
| 33 | 20240703 | 182200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 34 | 20240703 | 182100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 35 | 20240703 | 182000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 36 | 20240703 | 181900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 37 | 20240703 | 181800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 38 | 20240703 | 181700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 39 | 20240703 | 181600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 40 | 20240703 | 181500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 41 | 20240703 | 181400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 42 | 20240703 | 181300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 43 | 20240703 | 181200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 44 | 20240703 | 181100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 45 | 20240703 | 181000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 46 | 20240703 | 180900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 47 | 20240703 | 180800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 48 | 20240703 | 180700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 49 | 20240703 | 180600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 50 | 20240703 | 180500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 51 | 20240703 | 180400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 52 | 20240703 | 180300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 53 | 20240703 | 180200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 54 | 20240703 | 180100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 55 | 20240703 | 180000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 56 | 20240703 | 175900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 57 | 20240703 | 175800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 58 | 20240703 | 175700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 59 | 20240703 | 175600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 60 | 20240703 | 175500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 61 | 20240703 | 175400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 62 | 20240703 | 175300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 8249 |
| 63 | 20240703 | 175200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 64 | 20240703 | 175100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 65 | 20240703 | 175000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 66 | 20240703 | 174900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 67 | 20240703 | 174800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 68 | 20240703 | 174700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 69 | 20240703 | 174600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 70 | 20240703 | 174500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 71 | 20240703 | 174400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 72 | 20240703 | 174300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 73 | 20240703 | 174200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 74 | 20240703 | 174100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 75 | 20240703 | 174000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 76 | 20240703 | 173900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 77 | 20240703 | 173800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 78 | 20240703 | 173700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 79 | 20240703 | 173600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 80 | 20240703 | 173500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 81 | 20240703 | 173400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 82 | 20240703 | 173300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 83 | 20240703 | 173200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 84 | 20240703 | 173100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 85 | 20240703 | 173000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 86 | 20240703 | 172900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 87 | 20240703 | 172800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 88 | 20240703 | 172700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 89 | 20240703 | 172600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 90 | 20240703 | 172500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 91 | 20240703 | 172400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 92 | 20240703 | 172300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 8249 |
| 93 | 20240703 | 172200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 94 | 20240703 | 172100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 95 | 20240703 | 172000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 96 | 20240703 | 171900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 97 | 20240703 | 171800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 98 | 20240703 | 171700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 99 | 20240703 | 171600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 100 | 20240703 | 171500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 101 | 20240703 | 171400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 102 | 20240703 | 171300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 103 | 20240703 | 171200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 104 | 20240703 | 171100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 105 | 20240703 | 171000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 106 | 20240703 | 170900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 107 | 20240703 | 170800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 108 | 20240703 | 170700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 109 | 20240703 | 170600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 110 | 20240703 | 170500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 111 | 20240703 | 170400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 112 | 20240703 | 170300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 113 | 20240703 | 170200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 114 | 20240703 | 170100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 115 | 20240703 | 170000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 116 | 20240703 | 165900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 117 | 20240703 | 165800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 118 | 20240703 | 165700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 119 | 20240703 | 165600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 120 | 20240703 | 165500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 121 | 20240703 | 165400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 122 | 20240703 | 165300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 8249 |
| 123 | 20240703 | 165200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 124 | 20240703 | 165100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 125 | 20240703 | 165000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 126 | 20240703 | 164900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 127 | 20240703 | 164800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 128 | 20240703 | 164700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 129 | 20240703 | 164600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 130 | 20240703 | 164500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 131 | 20240703 | 164400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 132 | 20240703 | 164300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 133 | 20240703 | 164200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 134 | 20240703 | 164100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 135 | 20240703 | 164000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 136 | 20240703 | 163900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 137 | 20240703 | 163800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 138 | 20240703 | 163700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 139 | 20240703 | 163600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 140 | 20240703 | 163500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 141 | 20240703 | 163400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 142 | 20240703 | 163300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 143 | 20240703 | 163200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 144 | 20240703 | 163100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 145 | 20240703 | 163000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 146 | 20240703 | 162900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 147 | 20240703 | 162800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 148 | 20240703 | 162700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 149 | 20240703 | 162600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 150 | 20240703 | 162500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 151 | 20240703 | 162400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 152 | 20240703 | 162300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 8249 |
| 153 | 20240703 | 162200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 154 | 20240703 | 162100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 155 | 20240703 | 162000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 156 | 20240703 | 161900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 157 | 20240703 | 161800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 158 | 20240703 | 161700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 159 | 20240703 | 161600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 160 | 20240703 | 161500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 161 | 20240703 | 161400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 162 | 20240703 | 161300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 163 | 20240703 | 161200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 164 | 20240703 | 161100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 165 | 20240703 | 161000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 166 | 20240703 | 160900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 167 | 20240703 | 160800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 168 | 20240703 | 160700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 169 | 20240703 | 160600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 170 | 20240703 | 160500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 171 | 20240703 | 160400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 172 | 20240703 | 160300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 173 | 20240703 | 160200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 174 | 20240703 | 160100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 175 | 20240703 | 160000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 176 | 20240703 | 155900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 177 | 20240703 | 155800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 178 | 20240703 | 155700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 179 | 20240703 | 155600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 180 | 20240703 | 155500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 181 | 20240703 | 155400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 182 | 20240703 | 155300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 8249 |
| 183 | 20240703 | 155200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 184 | 20240703 | 155100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 185 | 20240703 | 155000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 186 | 20240703 | 154900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 187 | 20240703 | 154800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 188 | 20240703 | 154700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 189 | 20240703 | 154600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 190 | 20240703 | 154500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 191 | 20240703 | 154400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 192 | 20240703 | 154300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 193 | 20240703 | 154200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 194 | 20240703 | 154100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 195 | 20240703 | 154000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 196 | 20240703 | 153900 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 197 | 20240703 | 153800 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 198 | 20240703 | 153700 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 199 | 20240703 | 153600 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 200 | 20240703 | 153500 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 201 | 20240703 | 153400 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 202 | 20240703 | 153300 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 203 | 20240703 | 153200 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 204 | 20240703 | 153100 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 0 |
| 205 | 20240703 | 153000 | 39384129800 | 154900 | 154900 | 154900 | 154900 | 8249 |
| 206 | 20240703 | 152900 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 207 | 20240703 | 152800 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 208 | 20240703 | 152700 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 209 | 20240703 | 152600 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 210 | 20240703 | 152500 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 211 | 20240703 | 152400 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 212 | 20240703 | 152300 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 213 | 20240703 | 152200 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 214 | 20240703 | 152100 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 215 | 20240703 | 152000 | 38106359700 | 155400 | 155400 | 155400 | 155400 | 0 |
| 216 | 20240703 | 151900 | 38106359700 | 155400 | 155200 | 155400 | 155200 | 341 |
| 217 | 20240703 | 151800 | 38053412000 | 155300 | 155100 | 155300 | 155000 | 396 |
| 218 | 20240703 | 151700 | 37991949700 | 155100 | 155100 | 155200 | 155100 | 330 |
| 219 | 20240703 | 151600 | 37940756500 | 155300 | 155200 | 155300 | 155100 | 576 |
| 220 | 20240703 | 151500 | 37851343500 | 155200 | 155200 | 155300 | 155200 | 420 |
| 221 | 20240703 | 151400 | 37786153600 | 155100 | 155200 | 155400 | 155100 | 676 |
| 222 | 20240703 | 151300 | 37681205500 | 155200 | 155200 | 155300 | 155200 | 343 |
| 223 | 20240703 | 151200 | 37627971400 | 155300 | 155000 | 155300 | 154900 | 1901 |
| 224 | 20240703 | 151100 | 37332991500 | 155100 | 155000 | 155200 | 155000 | 905 |
| 225 | 20240703 | 151000 | 37192668600 | 155000 | 155100 | 155200 | 155000 | 849 |
| 226 | 20240703 | 150900 | 37060988100 | 155100 | 155200 | 155300 | 155100 | 572 |
| 227 | 20240703 | 150800 | 36972210100 | 155200 | 155200 | 155400 | 155200 | 769 |
| 228 | 20240703 | 150700 | 36852784100 | 155200 | 155200 | 155300 | 155200 | 497 |
| 229 | 20240703 | 150600 | 36775648600 | 155200 | 155100 | 155300 | 155100 | 545 |
| 230 | 20240703 | 150500 | 36691089100 | 155100 | 155300 | 155400 | 155100 | 381 |
| 231 | 20240703 | 150400 | 36631953500 | 155500 | 155200 | 155500 | 155200 | 1390 |
| 232 | 20240703 | 150300 | 36416073600 | 155200 | 155300 | 155400 | 155200 | 269 |
| 233 | 20240703 | 150200 | 36374309700 | 155300 | 155400 | 155500 | 155200 | 494 |
| 234 | 20240703 | 150100 | 36297573400 | 155300 | 155400 | 155500 | 155300 | 1641 |
| 235 | 20240703 | 150000 | 36042442200 | 155400 | 155400 | 155500 | 155300 | 505 |
| 236 | 20240703 | 145900 | 35963950000 | 155300 | 155400 | 155500 | 155200 | 619 |
| 237 | 20240703 | 145800 | 35867754100 | 155400 | 155300 | 155500 | 155300 | 855 |
| 238 | 20240703 | 145700 | 35734898900 | 155300 | 155300 | 155400 | 155300 | 329 |
| 239 | 20240703 | 145600 | 35683803100 | 155300 | 155400 | 155500 | 155300 | 395 |
| 240 | 20240703 | 145500 | 35622435300 | 155300 | 155400 | 155500 | 155300 | 1260 |
| 241 | 20240703 | 145400 | 35426677100 | 155400 | 155300 | 155500 | 155300 | 657 |
| 242 | 20240703 | 145300 | 35324583200 | 155300 | 155300 | 155400 | 155200 | 484 |
| 243 | 20240703 | 145200 | 35249417400 | 155400 | 155300 | 155400 | 155200 | 463 |
| 244 | 20240703 | 145100 | 35177528300 | 155300 | 155500 | 155500 | 155200 | 466 |
| 245 | 20240703 | 145000 | 35105136400 | 155600 | 155500 | 155600 | 155400 | 430 |
| 246 | 20240703 | 144900 | 35038281800 | 155600 | 155200 | 155600 | 155200 | 1914 |
| 247 | 20240703 | 144800 | 34740802700 | 155200 | 155300 | 155400 | 155200 | 578 |
| 248 | 20240703 | 144700 | 34651039600 | 155300 | 155300 | 155400 | 155200 | 510 |
| 249 | 20240703 | 144600 | 34571835800 | 155200 | 155300 | 155400 | 155200 | 498 |
| 250 | 20240703 | 144500 | 34494533100 | 155300 | 155200 | 155300 | 155200 | 1753 |
| 251 | 20240703 | 144400 | 34222339400 | 155200 | 155000 | 155300 | 155000 | 560 |
| 252 | 20240703 | 144300 | 34135447600 | 155000 | 155200 | 155200 | 155000 | 509 |
| 253 | 20240703 | 144200 | 34056499900 | 155200 | 155200 | 155300 | 155100 | 614 |
| 254 | 20240703 | 144100 | 33961207000 | 155200 | 155300 | 155300 | 155200 | 389 |
| 255 | 20240703 | 144000 | 33900833400 | 155200 | 155300 | 155400 | 155200 | 673 |
| 256 | 20240703 | 143900 | 33796366100 | 155200 | 155300 | 155300 | 155100 | 438 |
| 257 | 20240703 | 143800 | 33728376800 | 155300 | 155000 | 155400 | 155000 | 1879 |
| 258 | 20240703 | 143700 | 33436729200 | 155000 | 155000 | 155100 | 155000 | 521 |
| 259 | 20240703 | 143600 | 33355973500 | 155100 | 155000 | 155100 | 155000 | 646 |
| 260 | 20240703 | 143500 | 33255811400 | 155000 | 154900 | 155100 | 154800 | 700 |
| 261 | 20240703 | 143400 | 33147347100 | 155000 | 155200 | 155200 | 154900 | 392 |
| 262 | 20240703 | 143300 | 33086581700 | 155100 | 155100 | 155200 | 155000 | 366 |
| 263 | 20240703 | 143200 | 33029812800 | 155200 | 155300 | 155300 | 155200 | 417 |
| 264 | 20240703 | 143100 | 32965091900 | 155200 | 155000 | 155300 | 155000 | 1052 |
| 265 | 20240703 | 143000 | 32801861300 | 155000 | 155000 | 155100 | 155000 | 519 |
| 266 | 20240703 | 142900 | 32721375200 | 155000 | 155100 | 155200 | 155000 | 390 |
| 267 | 20240703 | 142800 | 32660885000 | 155200 | 155100 | 155200 | 155100 | 171 |
| 268 | 20240703 | 142700 | 32634360800 | 155200 | 155200 | 155300 | 155100 | 295 |
| 269 | 20240703 | 142600 | 32588576400 | 155200 | 155200 | 155200 | 155100 | 649 |
| 270 | 20240703 | 142500 | 32487866000 | 155200 | 155200 | 155300 | 155100 | 347 |
| 271 | 20240703 | 142400 | 32434011600 | 155300 | 155300 | 155400 | 155200 | 262 |
| 272 | 20240703 | 142300 | 32393325200 | 155300 | 155300 | 155400 | 155300 | 283 |
| 273 | 20240703 | 142200 | 32349371200 | 155400 | 155500 | 155500 | 155300 | 233 |
| 274 | 20240703 | 142100 | 32313172800 | 155500 | 155500 | 155600 | 155400 | 223 |
| 275 | 20240703 | 142000 | 32278498200 | 155500 | 155600 | 155700 | 155400 | 487 |
| 276 | 20240703 | 141900 | 32202731600 | 155600 | 155500 | 155700 | 155400 | 911 |
| 277 | 20240703 | 141800 | 32061030700 | 155500 | 155500 | 155600 | 155500 | 413 |
| 278 | 20240703 | 141700 | 31996808700 | 155500 | 155600 | 155700 | 155500 | 335 |
| 279 | 20240703 | 141600 | 31944698200 | 155700 | 155800 | 155900 | 155600 | 294 |
| 280 | 20240703 | 141500 | 31898911400 | 155800 | 155800 | 155900 | 155700 | 147 |
| 281 | 20240703 | 141400 | 31876008800 | 155800 | 155800 | 155900 | 155800 | 541 |
| 282 | 20240703 | 141300 | 31791716500 | 155800 | 155700 | 155800 | 155700 | 688 |
| 283 | 20240703 | 141200 | 31684549400 | 155700 | 155700 | 155800 | 155600 | 161 |
| 284 | 20240703 | 141100 | 31659482100 | 155700 | 155700 | 155800 | 155500 | 858 |
| 285 | 20240703 | 141000 | 31525921800 | 155700 | 155600 | 155700 | 155600 | 179 |
| 286 | 20240703 | 140900 | 31498065400 | 155600 | 155700 | 155800 | 155600 | 594 |
| 287 | 20240703 | 140800 | 31405596200 | 155700 | 155800 | 155800 | 155600 | 596 |
| 288 | 20240703 | 140700 | 31312784900 | 155700 | 155500 | 155700 | 155500 | 415 |
| 289 | 20240703 | 140600 | 31248210300 | 155500 | 155600 | 155600 | 155500 | 818 |
| 290 | 20240703 | 140500 | 31120973700 | 155700 | 155700 | 155800 | 155600 | 412 |
| 291 | 20240703 | 140400 | 31056837200 | 155700 | 155700 | 155800 | 155700 | 426 |
| 292 | 20240703 | 140300 | 30990507900 | 155700 | 155700 | 155800 | 155700 | 278 |
| 293 | 20240703 | 140200 | 30947219700 | 155700 | 155700 | 155900 | 155700 | 109 |
| 294 | 20240703 | 140100 | 30930239200 | 155800 | 155700 | 155800 | 155700 | 392 |
| 295 | 20240703 | 140000 | 30869180200 | 155800 | 155900 | 155900 | 155700 | 600 |
| 296 | 20240703 | 135900 | 30775728100 | 156000 | 156000 | 156100 | 155900 | 269 |
| 297 | 20240703 | 135800 | 30733775300 | 156100 | 155900 | 156100 | 155900 | 576 |
| 298 | 20240703 | 135700 | 30643923200 | 155900 | 155900 | 156000 | 155800 | 295 |
| 299 | 20240703 | 135600 | 30597934200 | 155900 | 155900 | 156000 | 155800 | 278 |
| 300 | 20240703 | 135500 | 30554592700 | 155900 | 155900 | 156000 | 155900 | 227 |
| 301 | 20240703 | 135400 | 30519199500 | 155900 | 156000 | 156000 | 155900 | 371 |
| 302 | 20240703 | 135300 | 30461354200 | 156000 | 156100 | 156200 | 155900 | 482 |
| 303 | 20240703 | 135200 | 30386155000 | 156100 | 156100 | 156200 | 156000 | 220 |
| 304 | 20240703 | 135100 | 30351816500 | 156200 | 156100 | 156300 | 156100 | 991 |
| 305 | 20240703 | 135000 | 30197027100 | 156100 | 156000 | 156200 | 156000 | 252 |
| 306 | 20240703 | 134900 | 30157687100 | 156000 | 156200 | 156300 | 156000 | 617 |
| 307 | 20240703 | 134800 | 30061324600 | 156200 | 156100 | 156300 | 156000 | 2489 |
| 308 | 20240703 | 134700 | 29672552200 | 156000 | 156100 | 156100 | 155900 | 802 |
| 309 | 20240703 | 134600 | 29547418900 | 156000 | 156100 | 156100 | 156000 | 445 |
| 310 | 20240703 | 134500 | 29477993700 | 156000 | 156400 | 156400 | 155900 | 805 |
| 311 | 20240703 | 134400 | 29352223800 | 156300 | 156400 | 156600 | 156200 | 2569 |
| 312 | 20240703 | 134300 | 28950317700 | 156300 | 155600 | 156400 | 155600 | 8525 |
| 313 | 20240703 | 134200 | 27620343300 | 155600 | 155600 | 155700 | 155500 | 569 |
| 314 | 20240703 | 134100 | 27531789500 | 155700 | 155600 | 155700 | 155600 | 545 |
| 315 | 20240703 | 134000 | 27446966600 | 155600 | 155600 | 155700 | 155600 | 334 |
| 316 | 20240703 | 133900 | 27394994300 | 155600 | 155700 | 155800 | 155600 | 584 |
| 317 | 20240703 | 133800 | 27304074300 | 155700 | 155700 | 155800 | 155700 | 404 |
| 318 | 20240703 | 133700 | 27241154700 | 155800 | 155800 | 155800 | 155700 | 281 |
| 319 | 20240703 | 133600 | 27197399200 | 155800 | 155600 | 155800 | 155500 | 301 |
| 320 | 20240703 | 133500 | 27150559900 | 155500 | 155200 | 155600 | 155200 | 458 |
| 321 | 20240703 | 133400 | 27079410000 | 155200 | 155400 | 155400 | 155000 | 857 |
| 322 | 20240703 | 133300 | 26946396200 | 155200 | 155400 | 155500 | 155200 | 383 |
| 323 | 20240703 | 133200 | 26886893300 | 155400 | 155700 | 155800 | 155400 | 858 |
| 324 | 20240703 | 133100 | 26753411500 | 155800 | 155800 | 155900 | 155700 | 556 |
| 325 | 20240703 | 133000 | 26666788300 | 155700 | 155700 | 155700 | 155600 | 1058 |
| 326 | 20240703 | 132900 | 26502082000 | 155700 | 155900 | 156000 | 155600 | 1750 |
| 327 | 20240703 | 132800 | 26229332700 | 155800 | 155800 | 155900 | 155800 | 2016 |
| 328 | 20240703 | 132700 | 25915053000 | 155900 | 155700 | 155900 | 155600 | 1591 |
| 329 | 20240703 | 132600 | 25667182600 | 155700 | 155600 | 155700 | 155600 | 1739 |
| 330 | 20240703 | 132500 | 25396464300 | 155600 | 155700 | 155700 | 155600 | 754 |
| 331 | 20240703 | 132400 | 25279108200 | 155700 | 155700 | 155700 | 155500 | 1492 |
| 332 | 20240703 | 132300 | 25046951800 | 155700 | 155600 | 155700 | 155600 | 553 |
| 333 | 20240703 | 132200 | 24960885900 | 155600 | 155700 | 155700 | 155600 | 238 |
| 334 | 20240703 | 132100 | 24923841600 | 155700 | 155700 | 155700 | 155500 | 1024 |
| 335 | 20240703 | 132000 | 24764467000 | 155700 | 155400 | 155700 | 155400 | 3798 |
| 336 | 20240703 | 131900 | 24173870400 | 155500 | 155200 | 155500 | 155100 | 4087 |
| 337 | 20240703 | 131800 | 23539120800 | 155100 | 155000 | 155200 | 155000 | 2020 |
| 338 | 20240703 | 131700 | 23225828800 | 154900 | 154900 | 155000 | 154900 | 120 |
| 339 | 20240703 | 131600 | 23207238900 | 155000 | 154900 | 155000 | 154800 | 452 |
| 340 | 20240703 | 131500 | 23137229700 | 154800 | 155000 | 155000 | 154800 | 115 |
| 341 | 20240703 | 131400 | 23119424800 | 154900 | 154900 | 155000 | 154900 | 234 |
| 342 | 20240703 | 131300 | 23083175900 | 154900 | 154900 | 155000 | 154900 | 101 |
| 343 | 20240703 | 131200 | 23067530200 | 155000 | 155000 | 155000 | 154900 | 250 |
| 344 | 20240703 | 131100 | 23028793600 | 155000 | 155000 | 155200 | 154900 | 685 |
| 345 | 20240703 | 131000 | 22922602900 | 155100 | 155100 | 155200 | 155100 | 274 |
| 346 | 20240703 | 130900 | 22880099100 | 155100 | 155000 | 155200 | 155000 | 454 |
| 347 | 20240703 | 130800 | 22809691100 | 155000 | 154900 | 155300 | 154900 | 3131 |
| 348 | 20240703 | 130700 | 22324004000 | 155000 | 155000 | 155000 | 154900 | 319 |
| 349 | 20240703 | 130600 | 22274586300 | 154900 | 154300 | 155000 | 154200 | 2978 |
| 350 | 20240703 | 130500 | 21814023000 | 154200 | 154300 | 154500 | 154200 | 616 |
| 351 | 20240703 | 130400 | 21718951800 | 154300 | 154200 | 154400 | 154200 | 218 |
| 352 | 20240703 | 130300 | 21685319100 | 154200 | 154300 | 154500 | 154200 | 1346 |
| 353 | 20240703 | 130200 | 21477543800 | 154200 | 154300 | 154400 | 154200 | 215 |
| 354 | 20240703 | 130100 | 21444368600 | 154300 | 154200 | 154400 | 154200 | 690 |
| 355 | 20240703 | 130000 | 21337902700 | 154200 | 154300 | 154300 | 154200 | 222 |
| 356 | 20240703 | 125900 | 21303652300 | 154300 | 154300 | 154500 | 154200 | 637 |
| 357 | 20240703 | 125800 | 21205331800 | 154300 | 154400 | 154500 | 154300 | 206 |
| 358 | 20240703 | 125700 | 21173528900 | 154400 | 154200 | 154500 | 154200 | 513 |
| 359 | 20240703 | 125600 | 21094352000 | 154300 | 154200 | 154300 | 154200 | 446 |
| 360 | 20240703 | 125500 | 21025565400 | 154200 | 154200 | 154300 | 154100 | 309 |
| 361 | 20240703 | 125400 | 20977917300 | 154200 | 154400 | 154400 | 154200 | 143 |
| 362 | 20240703 | 125300 | 20955851300 | 154400 | 154500 | 154500 | 154300 | 562 |
| 363 | 20240703 | 125200 | 20869096200 | 154400 | 154600 | 154600 | 154400 | 278 |
| 364 | 20240703 | 125100 | 20826158700 | 154400 | 154500 | 154600 | 154300 | 621 |
| 365 | 20240703 | 125000 | 20730253900 | 154500 | 154500 | 154700 | 154500 | 471 |
| 366 | 20240703 | 124900 | 20657443100 | 154500 | 154700 | 154700 | 154400 | 349 |
| 367 | 20240703 | 124800 | 20603501000 | 154800 | 154700 | 154800 | 154700 | 278 |
| 368 | 20240703 | 124700 | 20560473500 | 154700 | 155000 | 155100 | 154600 | 741 |
| 369 | 20240703 | 124600 | 20445743000 | 155000 | 154500 | 155200 | 154400 | 8668 |
| 370 | 20240703 | 124500 | 19103526000 | 154500 | 154600 | 154600 | 154400 | 1219 |
| 371 | 20240703 | 124400 | 18915133600 | 154600 | 154600 | 154700 | 154500 | 1231 |
| 372 | 20240703 | 124300 | 18724804400 | 154600 | 154400 | 154600 | 154300 | 1832 |
| 373 | 20240703 | 124200 | 18441807400 | 154400 | 154200 | 154400 | 154200 | 1072 |
| 374 | 20240703 | 124100 | 18276341400 | 154300 | 153900 | 154300 | 153900 | 2252 |
| 375 | 20240703 | 124000 | 17929417400 | 154000 | 153900 | 154000 | 153900 | 196 |
| 376 | 20240703 | 123900 | 17899252500 | 153900 | 153900 | 153900 | 153800 | 834 |
| 377 | 20240703 | 123800 | 17770913100 | 153800 | 153900 | 153900 | 153800 | 66 |
| 378 | 20240703 | 123700 | 17760761100 | 153800 | 153900 | 153900 | 153800 | 146 |
| 379 | 20240703 | 123600 | 17738297800 | 153900 | 153700 | 153900 | 153700 | 343 |
| 380 | 20240703 | 123500 | 17685555800 | 153700 | 153800 | 153800 | 153700 | 1017 |
| 381 | 20240703 | 123400 | 17529146900 | 153700 | 153700 | 153800 | 153700 | 131 |
| 382 | 20240703 | 123300 | 17509008000 | 153700 | 153700 | 153800 | 153600 | 127 |
| 383 | 20240703 | 123200 | 17489487700 | 153600 | 153600 | 153800 | 153600 | 271 |
| 384 | 20240703 | 123100 | 17447836700 | 153600 | 153600 | 153700 | 153600 | 62 |
| 385 | 20240703 | 123000 | 17438313200 | 153600 | 153600 | 153700 | 153600 | 82 |
| 386 | 20240703 | 122900 | 17425717700 | 153800 | 153500 | 153800 | 153500 | 422 |
| 387 | 20240703 | 122800 | 17360876200 | 153500 | 153500 | 153600 | 153500 | 61 |
| 388 | 20240703 | 122700 | 17351512100 | 153500 | 153500 | 153600 | 153500 | 161 |
| 389 | 20240703 | 122600 | 17326798200 | 153600 | 153600 | 153600 | 153500 | 555 |
| 390 | 20240703 | 122500 | 17241563400 | 153500 | 153600 | 153600 | 153500 | 140 |
| 391 | 20240703 | 122400 | 17220060900 | 153700 | 153700 | 153700 | 153600 | 82 |
| 392 | 20240703 | 122300 | 17207464400 | 153600 | 153700 | 153700 | 153600 | 136 |
| 393 | 20240703 | 122200 | 17186571500 | 153600 | 153700 | 153700 | 153600 | 108 |
| 394 | 20240703 | 122100 | 17169979500 | 153700 | 153800 | 153800 | 153600 | 367 |
| 395 | 20240703 | 122000 | 17113574900 | 153700 | 153800 | 153900 | 153700 | 419 |
| 396 | 20240703 | 121900 | 17049141600 | 153900 | 153700 | 153900 | 153700 | 1299 |
| 397 | 20240703 | 121800 | 16849346800 | 153700 | 153700 | 153800 | 153700 | 436 |
| 398 | 20240703 | 121700 | 16782333300 | 153600 | 153500 | 153700 | 153500 | 452 |
| 399 | 20240703 | 121600 | 16712885200 | 153500 | 153600 | 153600 | 153500 | 84 |
| 400 | 20240703 | 121500 | 16699985700 | 153600 | 153500 | 153700 | 153500 | 80 |
| 401 | 20240703 | 121400 | 16687700400 | 153500 | 153600 | 153700 | 153500 | 1395 |
| 402 | 20240703 | 121300 | 16473400500 | 153500 | 153600 | 153600 | 153500 | 221 |
| 403 | 20240703 | 121200 | 16439476400 | 153600 | 153500 | 153600 | 153500 | 24 |
| 404 | 20240703 | 121100 | 16435791100 | 153500 | 153300 | 153700 | 153300 | 2552 |
| 405 | 20240703 | 121000 | 16044038500 | 153500 | 153200 | 153500 | 153200 | 1128 |
| 406 | 20240703 | 120900 | 15871069500 | 153200 | 153300 | 153300 | 153200 | 262 |
| 407 | 20240703 | 120800 | 15830930700 | 153300 | 153400 | 153400 | 153200 | 847 |
| 408 | 20240703 | 120700 | 15701103600 | 153300 | 153400 | 153400 | 153300 | 325 |
| 409 | 20240703 | 120600 | 15651279600 | 153300 | 153400 | 153400 | 153300 | 30 |
| 410 | 20240703 | 120500 | 15646679900 | 153400 | 153400 | 153400 | 153300 | 284 |
| 411 | 20240703 | 120400 | 15603126100 | 153400 | 153300 | 153400 | 153300 | 85 |
| 412 | 20240703 | 120300 | 15590095300 | 153300 | 153400 | 153400 | 153300 | 224 |
| 413 | 20240703 | 120200 | 15555753400 | 153300 | 153300 | 153400 | 153300 | 187 |
| 414 | 20240703 | 120100 | 15527082500 | 153300 | 153300 | 153400 | 153300 | 175 |
| 415 | 20240703 | 120000 | 15500247800 | 153400 | 153300 | 153400 | 153300 | 94 |
| 416 | 20240703 | 115900 | 15485835900 | 153400 | 153300 | 153400 | 153300 | 121 |
| 417 | 20240703 | 115800 | 15467285200 | 153300 | 153300 | 153400 | 153300 | 145 |
| 418 | 20240703 | 115700 | 15445049600 | 153400 | 153500 | 153500 | 153300 | 392 |
| 419 | 20240703 | 115600 | 15384913800 | 153400 | 153400 | 153500 | 153400 | 399 |
| 420 | 20240703 | 115500 | 15323705900 | 153400 | 153400 | 153600 | 153400 | 186 |
| 421 | 20240703 | 115400 | 15295158500 | 153400 | 153500 | 153500 | 153400 | 275 |
| 422 | 20240703 | 115300 | 15252957800 | 153500 | 153400 | 153500 | 153400 | 113 |
| 423 | 20240703 | 115200 | 15235619600 | 153400 | 153500 | 153500 | 153400 | 306 |
| 424 | 20240703 | 115100 | 15188659400 | 153400 | 153400 | 153600 | 153400 | 378 |
| 425 | 20240703 | 115000 | 15130643400 | 153400 | 153500 | 153600 | 153400 | 884 |
| 426 | 20240703 | 114900 | 14994958000 | 153500 | 153600 | 153600 | 153500 | 189 |
| 427 | 20240703 | 114800 | 14965946000 | 153500 | 153500 | 153600 | 153500 | 89 |
| 428 | 20240703 | 114700 | 14952281600 | 153600 | 153500 | 153600 | 153500 | 92 |
| 429 | 20240703 | 114600 | 14938157500 | 153500 | 153600 | 153600 | 153500 | 166 |
| 430 | 20240703 | 114500 | 14912674400 | 153500 | 153500 | 153600 | 153500 | 105 |
| 431 | 20240703 | 114400 | 14896555100 | 153500 | 153500 | 153600 | 153500 | 130 |
| 432 | 20240703 | 114300 | 14876598200 | 153600 | 153500 | 153600 | 153500 | 90 |
| 433 | 20240703 | 114200 | 14862781200 | 153500 | 153600 | 153600 | 153500 | 109 |
| 434 | 20240703 | 114100 | 14846049000 | 153600 | 153500 | 153600 | 153500 | 234 |
| 435 | 20240703 | 114000 | 14810111300 | 153600 | 153500 | 153600 | 153500 | 175 |
| 436 | 20240703 | 113900 | 14783248500 | 153500 | 153700 | 153700 | 153500 | 393 |
| 437 | 20240703 | 113800 | 14722887900 | 153600 | 153600 | 153700 | 153600 | 62 |
| 438 | 20240703 | 113700 | 14713364200 | 153600 | 153700 | 153700 | 153600 | 135 |
| 439 | 20240703 | 113600 | 14692627500 | 153600 | 153600 | 153700 | 153600 | 71 |
| 440 | 20240703 | 113500 | 14681721800 | 153600 | 153500 | 153700 | 153500 | 591 |
| 441 | 20240703 | 113400 | 14590913900 | 153600 | 153600 | 153600 | 153500 | 326 |
| 442 | 20240703 | 113300 | 14540843200 | 153700 | 153600 | 153700 | 153500 | 125 |
| 443 | 20240703 | 113200 | 14521642800 | 153600 | 153600 | 153700 | 153600 | 377 |
| 444 | 20240703 | 113100 | 14463735100 | 153600 | 153600 | 153700 | 153500 | 166 |
| 445 | 20240703 | 113000 | 14438244800 | 153600 | 153600 | 153700 | 153600 | 312 |
| 446 | 20240703 | 112900 | 14390320700 | 153600 | 153700 | 153700 | 153600 | 74 |
| 447 | 20240703 | 112800 | 14378953800 | 153600 | 153600 | 153700 | 153600 | 123 |
| 448 | 20240703 | 112700 | 14360060800 | 153600 | 153700 | 153700 | 153500 | 308 |
| 449 | 20240703 | 112600 | 14312756500 | 153600 | 153600 | 153700 | 153600 | 288 |
| 450 | 20240703 | 112500 | 14268519600 | 153700 | 153700 | 153700 | 153600 | 54 |
| 451 | 20240703 | 112400 | 14260224000 | 153600 | 153600 | 153700 | 153600 | 294 |
| 452 | 20240703 | 112300 | 14215064700 | 153500 | 153600 | 153600 | 153500 | 432 |
| 453 | 20240703 | 112200 | 14148720200 | 153600 | 153600 | 153600 | 153500 | 116 |
| 454 | 20240703 | 112100 | 14130912700 | 153600 | 153600 | 153700 | 153600 | 476 |
| 455 | 20240703 | 112000 | 14057799000 | 153700 | 153700 | 153700 | 153600 | 149 |
| 456 | 20240703 | 111900 | 14034904600 | 153600 | 153500 | 153700 | 153500 | 182 |
| 457 | 20240703 | 111800 | 14006950200 | 153500 | 153700 | 153800 | 153500 | 2940 |
| 458 | 20240703 | 111700 | 13555426400 | 153700 | 153600 | 153800 | 153600 | 166 |
| 459 | 20240703 | 111600 | 13529903100 | 153600 | 153500 | 153700 | 153500 | 291 |
| 460 | 20240703 | 111500 | 13485197900 | 153500 | 153700 | 153700 | 153500 | 612 |
| 461 | 20240703 | 111400 | 13391167200 | 153700 | 153800 | 153800 | 153700 | 83 |
| 462 | 20240703 | 111300 | 13378405800 | 153700 | 153700 | 153800 | 153700 | 228 |
| 463 | 20240703 | 111200 | 13343350400 | 153800 | 153800 | 153800 | 153700 | 165 |
| 464 | 20240703 | 111100 | 13317988800 | 153700 | 153700 | 153800 | 153700 | 334 |
| 465 | 20240703 | 111000 | 13266651500 | 153800 | 153800 | 153900 | 153700 | 432 |
| 466 | 20240703 | 110900 | 13200207700 | 153800 | 153800 | 153900 | 153800 | 111 |
| 467 | 20240703 | 110800 | 13183135800 | 153800 | 154000 | 154000 | 153700 | 725 |
| 468 | 20240703 | 110700 | 13071581200 | 154000 | 153800 | 154000 | 153800 | 641 |
| 469 | 20240703 | 110600 | 12972931400 | 153800 | 153900 | 153900 | 153800 | 165 |
| 470 | 20240703 | 110500 | 12947553700 | 153900 | 153800 | 153900 | 153700 | 556 |
| 471 | 20240703 | 110400 | 12862041300 | 153800 | 153600 | 153800 | 153600 | 597 |
| 472 | 20240703 | 110300 | 12770282500 | 153700 | 153600 | 153700 | 153600 | 195 |
| 473 | 20240703 | 110200 | 12740329600 | 153700 | 153700 | 153800 | 153600 | 255 |
| 474 | 20240703 | 110100 | 12701142400 | 153700 | 153700 | 153700 | 153600 | 281 |
| 475 | 20240703 | 110000 | 12657953000 | 153600 | 153500 | 153700 | 153500 | 239 |
| 476 | 20240703 | 105900 | 12621249300 | 153600 | 153800 | 153800 | 153600 | 658 |
| 477 | 20240703 | 105800 | 12520134800 | 153800 | 153800 | 153800 | 153700 | 102 |
| 478 | 20240703 | 105700 | 12504452900 | 153800 | 153700 | 153800 | 153700 | 109 |
| 479 | 20240703 | 105600 | 12487698800 | 153700 | 153700 | 153800 | 153700 | 302 |
| 480 | 20240703 | 105500 | 12441262300 | 153800 | 153700 | 153800 | 153600 | 352 |
| 481 | 20240703 | 105400 | 12387139300 | 153800 | 153500 | 153800 | 153500 | 692 |
| 482 | 20240703 | 105300 | 12280806400 | 153500 | 153500 | 153500 | 153500 | 190 |
| 483 | 20240703 | 105200 | 12251641400 | 153500 | 153700 | 153800 | 153400 | 536 |
| 484 | 20240703 | 105100 | 12169301200 | 153800 | 153500 | 153800 | 153500 | 620 |
| 485 | 20240703 | 105000 | 12074038500 | 153500 | 153300 | 153500 | 153300 | 568 |
| 486 | 20240703 | 104900 | 11986898300 | 153300 | 153200 | 153400 | 153200 | 372 |
| 487 | 20240703 | 104800 | 11929871600 | 153200 | 153300 | 153300 | 153200 | 334 |
| 488 | 20240703 | 104700 | 11878677000 | 153200 | 153200 | 153300 | 153200 | 117 |
| 489 | 20240703 | 104600 | 11860748600 | 153300 | 153300 | 153400 | 153200 | 387 |
| 490 | 20240703 | 104500 | 11801419000 | 153300 | 153200 | 153300 | 153100 | 376 |
| 491 | 20240703 | 104400 | 11743813100 | 153100 | 153200 | 153200 | 153100 | 685 |
| 492 | 20240703 | 104300 | 11638882000 | 153100 | 153100 | 153200 | 153000 | 480 |
| 493 | 20240703 | 104200 | 11565391800 | 153100 | 153000 | 153100 | 153000 | 160 |
| 494 | 20240703 | 104100 | 11540904100 | 153000 | 153000 | 153100 | 153000 | 188 |
| 495 | 20240703 | 104000 | 11512134500 | 153100 | 153000 | 153100 | 153000 | 106 |
| 496 | 20240703 | 103900 | 11495913000 | 153000 | 153000 | 153100 | 153000 | 108 |
| 497 | 20240703 | 103800 | 11479386500 | 153000 | 153000 | 153000 | 152900 | 668 |
| 498 | 20240703 | 103700 | 11377188200 | 153000 | 153000 | 153100 | 153000 | 515 |
| 499 | 20240703 | 103600 | 11298392600 | 152900 | 152900 | 153000 | 152800 | 334 |
| 500 | 20240703 | 103500 | 11247326700 | 152900 | 152900 | 152900 | 152800 | 161 |
| 501 | 20240703 | 103400 | 11222723400 | 152800 | 152800 | 152900 | 152700 | 172 |
| 502 | 20240703 | 103300 | 11196443300 | 152900 | 152700 | 152900 | 152700 | 213 |
| 503 | 20240703 | 103200 | 11163904000 | 152600 | 152700 | 152900 | 152600 | 507 |
| 504 | 20240703 | 103100 | 11086505100 | 152700 | 152800 | 153000 | 152600 | 1386 |
| 505 | 20240703 | 103000 | 10874790700 | 152800 | 152700 | 152900 | 152700 | 282 |
| 506 | 20240703 | 102900 | 10831713900 | 152700 | 152500 | 152700 | 152500 | 1721 |
| 507 | 20240703 | 102800 | 10569170200 | 152600 | 152700 | 152700 | 152600 | 1105 |
| 508 | 20240703 | 102700 | 10400523600 | 152700 | 152700 | 152900 | 152700 | 374 |
| 509 | 20240703 | 102600 | 10343387400 | 152800 | 152800 | 152800 | 152700 | 569 |
| 510 | 20240703 | 102500 | 10256444400 | 152900 | 152900 | 153000 | 152900 | 497 |
| 511 | 20240703 | 102400 | 10180451800 | 153000 | 152900 | 153000 | 152900 | 286 |
| 512 | 20240703 | 102300 | 10136700300 | 152900 | 153000 | 153000 | 152900 | 87 |
| 513 | 20240703 | 102200 | 10123397700 | 152900 | 152800 | 153000 | 152800 | 344 |
| 514 | 20240703 | 102100 | 10070805600 | 152800 | 152700 | 152800 | 152700 | 576 |
| 515 | 20240703 | 102000 | 9982820400 | 152700 | 152700 | 152800 | 152700 | 275 |
| 516 | 20240703 | 101900 | 9940822100 | 152700 | 153100 | 153200 | 152700 | 3492 |
| 517 | 20240703 | 101800 | 9406766200 | 153100 | 153100 | 153200 | 153100 | 302 |
| 518 | 20240703 | 101700 | 9360529500 | 153100 | 153100 | 153100 | 153000 | 321 |
| 519 | 20240703 | 101600 | 9311389200 | 153100 | 153100 | 153200 | 153100 | 330 |
| 520 | 20240703 | 101500 | 9260865600 | 153200 | 153100 | 153200 | 153100 | 118 |
| 521 | 20240703 | 101400 | 9242799500 | 153100 | 153200 | 153200 | 153100 | 541 |
| 522 | 20240703 | 101300 | 9159952100 | 153200 | 153200 | 153200 | 153200 | 895 |
| 523 | 20240703 | 101200 | 9022838100 | 153200 | 153400 | 153500 | 153200 | 890 |
| 524 | 20240703 | 101100 | 8886375800 | 153400 | 153600 | 153600 | 153400 | 3033 |
| 525 | 20240703 | 101000 | 8420585400 | 153700 | 153800 | 153800 | 153700 | 708 |
| 526 | 20240703 | 100900 | 8311764200 | 153800 | 153800 | 153800 | 153700 | 221 |
| 527 | 20240703 | 100800 | 8277790200 | 153800 | 153700 | 153900 | 153700 | 514 |
| 528 | 20240703 | 100700 | 8198773700 | 153700 | 153500 | 153700 | 153500 | 680 |
| 529 | 20240703 | 100600 | 8094293600 | 153600 | 153500 | 153600 | 153500 | 77 |
| 530 | 20240703 | 100500 | 8082473800 | 153500 | 153600 | 153600 | 153500 | 435 |
| 531 | 20240703 | 100400 | 8015699000 | 153600 | 153900 | 154100 | 153600 | 2334 |
| 532 | 20240703 | 100300 | 7656705300 | 154000 | 154300 | 154300 | 154000 | 1186 |
| 533 | 20240703 | 100200 | 7473939900 | 154200 | 154200 | 154400 | 154200 | 223 |
| 534 | 20240703 | 100100 | 7439540000 | 154200 | 154100 | 154200 | 154100 | 259 |
| 535 | 20240703 | 100000 | 7399624100 | 154200 | 154100 | 154200 | 154100 | 100 |
| 536 | 20240703 | 095900 | 7384208600 | 154200 | 154100 | 154200 | 154100 | 262 |
| 537 | 20240703 | 095800 | 7343815500 | 154100 | 154100 | 154200 | 154100 | 157 |
| 538 | 20240703 | 095700 | 7319621000 | 154200 | 154100 | 154200 | 154100 | 36 |
| 539 | 20240703 | 095600 | 7314072200 | 154200 | 154100 | 154200 | 154100 | 137 |
| 540 | 20240703 | 095500 | 7292955300 | 154200 | 154200 | 154200 | 154100 | 158 |
| 541 | 20240703 | 095400 | 7268595900 | 154200 | 154200 | 154200 | 154100 | 153 |
| 542 | 20240703 | 095300 | 7245005200 | 154100 | 154200 | 154200 | 154100 | 2247 |
| 543 | 20240703 | 095200 | 6898520100 | 154300 | 154300 | 154300 | 154200 | 473 |
| 544 | 20240703 | 095100 | 6825538000 | 154200 | 154300 | 154300 | 154200 | 183 |
| 545 | 20240703 | 095000 | 6797315900 | 154200 | 154400 | 154400 | 154200 | 197 |
| 546 | 20240703 | 094900 | 6766920600 | 154300 | 154400 | 154500 | 154200 | 194 |
| 547 | 20240703 | 094800 | 6736975500 | 154300 | 154600 | 154600 | 154300 | 1248 |
| 548 | 20240703 | 094700 | 6544240200 | 154500 | 154500 | 154600 | 154500 | 58 |
| 549 | 20240703 | 094600 | 6535279100 | 154600 | 154600 | 154700 | 154500 | 1161 |
| 550 | 20240703 | 094500 | 6355868200 | 154600 | 154600 | 154700 | 154500 | 288 |
| 551 | 20240703 | 094400 | 6311340100 | 154600 | 154600 | 154700 | 154600 | 614 |
| 552 | 20240703 | 094300 | 6216415200 | 154600 | 154500 | 154700 | 154500 | 1329 |
| 553 | 20240703 | 094200 | 6010947300 | 154500 | 154500 | 154600 | 154500 | 35 |
| 554 | 20240703 | 094100 | 6005539200 | 154500 | 154600 | 154600 | 154500 | 118 |
| 555 | 20240703 | 094000 | 5987306300 | 154600 | 154400 | 154600 | 154400 | 1461 |
| 556 | 20240703 | 093900 | 5761599100 | 154400 | 154300 | 154500 | 154300 | 427 |
| 557 | 20240703 | 093800 | 5695670500 | 154500 | 154300 | 154500 | 154200 | 959 |
| 558 | 20240703 | 093700 | 5547678600 | 154300 | 154200 | 154300 | 154200 | 480 |
| 559 | 20240703 | 093600 | 5473662200 | 154200 | 154200 | 154300 | 154200 | 190 |
| 560 | 20240703 | 093500 | 5444363500 | 154200 | 154200 | 154300 | 154200 | 3814 |
| 561 | 20240703 | 093400 | 4856244600 | 154200 | 154200 | 154300 | 154200 | 569 |
| 562 | 20240703 | 093300 | 4768494200 | 154200 | 154300 | 154300 | 154200 | 160 |
| 563 | 20240703 | 093200 | 4743813000 | 154300 | 154200 | 154300 | 154200 | 247 |
| 564 | 20240703 | 093100 | 4705721200 | 154300 | 154200 | 154300 | 154200 | 337 |
| 565 | 20240703 | 093000 | 4653733500 | 154200 | 154200 | 154300 | 154200 | 652 |
| 566 | 20240703 | 092900 | 4553193900 | 154200 | 154300 | 154300 | 154200 | 3620 |
| 567 | 20240703 | 092800 | 3994982700 | 154200 | 154200 | 154200 | 154200 | 60 |
| 568 | 20240703 | 092700 | 3985730700 | 154200 | 154200 | 154300 | 154200 | 316 |
| 569 | 20240703 | 092600 | 3936975700 | 154200 | 154200 | 154200 | 154100 | 230 |
| 570 | 20240703 | 092500 | 3901510100 | 154200 | 154200 | 154300 | 154100 | 516 |
| 571 | 20240703 | 092400 | 3821941200 | 154200 | 154200 | 154200 | 154200 | 108 |
| 572 | 20240703 | 092300 | 3805287600 | 154200 | 154100 | 154200 | 154100 | 389 |
| 573 | 20240703 | 092200 | 3745323500 | 154200 | 154200 | 154200 | 154100 | 152 |
| 574 | 20240703 | 092100 | 3721891100 | 154200 | 154200 | 154300 | 154200 | 538 |
| 575 | 20240703 | 092000 | 3638931300 | 154300 | 154200 | 154300 | 154200 | 156 |
| 576 | 20240703 | 091900 | 3614866600 | 154300 | 154300 | 154300 | 154200 | 47 |
| 577 | 20240703 | 091800 | 3607615600 | 154300 | 154300 | 154300 | 154200 | 182 |
| 578 | 20240703 | 091700 | 3579540800 | 154300 | 154300 | 154300 | 154300 | 738 |
| 579 | 20240703 | 091600 | 3465667400 | 154300 | 154400 | 154500 | 154300 | 300 |
| 580 | 20240703 | 091500 | 3419343500 | 154500 | 154600 | 154700 | 154400 | 1862 |
| 581 | 20240703 | 091400 | 3131491300 | 154500 | 154600 | 154700 | 154400 | 2277 |
| 582 | 20240703 | 091300 | 2779487400 | 154600 | 154500 | 154700 | 154500 | 1491 |
| 583 | 20240703 | 091200 | 2548980100 | 154600 | 154300 | 154600 | 154300 | 244 |
| 584 | 20240703 | 091100 | 2511293600 | 154300 | 154600 | 154600 | 154300 | 1158 |
| 585 | 20240703 | 091000 | 2332406900 | 154600 | 154500 | 154800 | 154400 | 399 |
| 586 | 20240703 | 090900 | 2270750000 | 154500 | 154600 | 154900 | 154500 | 2384 |
| 587 | 20240703 | 090800 | 1901878600 | 154600 | 154300 | 154700 | 154300 | 577 |
| 588 | 20240703 | 090700 | 1812710700 | 154300 | 154300 | 154300 | 154200 | 622 |
| 589 | 20240703 | 090600 | 1716736200 | 154300 | 154500 | 154600 | 154200 | 377 |
| 590 | 20240703 | 090500 | 1658537100 | 154600 | 154300 | 154600 | 154200 | 701 |
| 591 | 20240703 | 090400 | 1550236300 | 154400 | 154400 | 154400 | 154100 | 154 |
| 592 | 20240703 | 090300 | 1526481800 | 154400 | 154000 | 154400 | 154000 | 642 |
| 593 | 20240703 | 090200 | 1427514600 | 154000 | 154600 | 154700 | 153900 | 1912 |
| 594 | 20240703 | 090100 | 1132495000 | 154600 | 154700 | 154900 | 154500 | 1710 |
| 595 | 20240703 | 090000 | 868065700 | 154700 | 154600 | 154900 | 154600 | 5593 |