35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 185800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 13253 |
| 3 | 20240702 | 185700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 4 | 20240702 | 185600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 5 | 20240702 | 185500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 6 | 20240702 | 185400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 7 | 20240702 | 185300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 8 | 20240702 | 185200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 9 | 20240702 | 185100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 10 | 20240702 | 185000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 11 | 20240702 | 184900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 12 | 20240702 | 184800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 13 | 20240702 | 184700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 14 | 20240702 | 184600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 15 | 20240702 | 184500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 16 | 20240702 | 184400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 17 | 20240702 | 184300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 18 | 20240702 | 184200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 19 | 20240702 | 184100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 20 | 20240702 | 184000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 21 | 20240702 | 183900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 22 | 20240702 | 183800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 23 | 20240702 | 183700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 24 | 20240702 | 183600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 25 | 20240702 | 183500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 26 | 20240702 | 183400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 27 | 20240702 | 183300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 28 | 20240702 | 183200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 29 | 20240702 | 183100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 30 | 20240702 | 183000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 31 | 20240702 | 182900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 32 | 20240702 | 182800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 13253 |
| 33 | 20240702 | 182700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 34 | 20240702 | 182600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 35 | 20240702 | 182500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 36 | 20240702 | 182400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 37 | 20240702 | 182300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 38 | 20240702 | 182200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 39 | 20240702 | 182100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 40 | 20240702 | 182000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 41 | 20240702 | 181900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 42 | 20240702 | 181800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 43 | 20240702 | 181700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 44 | 20240702 | 181600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 45 | 20240702 | 181500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 46 | 20240702 | 181400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 47 | 20240702 | 181300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 48 | 20240702 | 181200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 49 | 20240702 | 181100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 50 | 20240702 | 181000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 51 | 20240702 | 180900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 52 | 20240702 | 180800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 53 | 20240702 | 180700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 54 | 20240702 | 180600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 55 | 20240702 | 180500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 56 | 20240702 | 180400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 57 | 20240702 | 180300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 58 | 20240702 | 180200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 59 | 20240702 | 180100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 60 | 20240702 | 180000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 61 | 20240702 | 175900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 62 | 20240702 | 175800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 13253 |
| 63 | 20240702 | 175700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 64 | 20240702 | 175600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 65 | 20240702 | 175500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 66 | 20240702 | 175400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 67 | 20240702 | 175300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 68 | 20240702 | 175200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 69 | 20240702 | 175100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 70 | 20240702 | 175000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 71 | 20240702 | 174900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 72 | 20240702 | 174800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 73 | 20240702 | 174700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 74 | 20240702 | 174600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 75 | 20240702 | 174500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 76 | 20240702 | 174400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 77 | 20240702 | 174300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 78 | 20240702 | 174200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 79 | 20240702 | 174100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 80 | 20240702 | 174000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 81 | 20240702 | 173900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 82 | 20240702 | 173800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 83 | 20240702 | 173700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 84 | 20240702 | 173600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 85 | 20240702 | 173500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 86 | 20240702 | 173400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 87 | 20240702 | 173300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 88 | 20240702 | 173200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 89 | 20240702 | 173100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 90 | 20240702 | 173000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 91 | 20240702 | 172900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 92 | 20240702 | 172800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 13253 |
| 93 | 20240702 | 172700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 94 | 20240702 | 172600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 95 | 20240702 | 172500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 96 | 20240702 | 172400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 97 | 20240702 | 172300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 98 | 20240702 | 172200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 99 | 20240702 | 172100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 100 | 20240702 | 172000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 101 | 20240702 | 171900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 102 | 20240702 | 171800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 103 | 20240702 | 171700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 104 | 20240702 | 171600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 105 | 20240702 | 171500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 106 | 20240702 | 171400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 107 | 20240702 | 171300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 108 | 20240702 | 171200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 109 | 20240702 | 171100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 110 | 20240702 | 171000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 111 | 20240702 | 170900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 112 | 20240702 | 170800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 113 | 20240702 | 170700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 114 | 20240702 | 170600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 115 | 20240702 | 170500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 116 | 20240702 | 170400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 117 | 20240702 | 170300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 118 | 20240702 | 170200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 119 | 20240702 | 170100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 120 | 20240702 | 170000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 121 | 20240702 | 165900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 122 | 20240702 | 165800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 13253 |
| 123 | 20240702 | 165700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 124 | 20240702 | 165600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 125 | 20240702 | 165500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 126 | 20240702 | 165400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 127 | 20240702 | 165300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 128 | 20240702 | 165200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 129 | 20240702 | 165100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 130 | 20240702 | 165000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 131 | 20240702 | 164900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 132 | 20240702 | 164800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 133 | 20240702 | 164700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 134 | 20240702 | 164600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 135 | 20240702 | 164500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 136 | 20240702 | 164400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 137 | 20240702 | 164300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 138 | 20240702 | 164200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 139 | 20240702 | 164100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 140 | 20240702 | 164000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 141 | 20240702 | 163900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 142 | 20240702 | 163800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 143 | 20240702 | 163700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 144 | 20240702 | 163600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 145 | 20240702 | 163500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 146 | 20240702 | 163400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 147 | 20240702 | 163300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 148 | 20240702 | 163200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 149 | 20240702 | 163100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 150 | 20240702 | 163000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 151 | 20240702 | 162900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 152 | 20240702 | 162800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 13253 |
| 153 | 20240702 | 162700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 154 | 20240702 | 162600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 155 | 20240702 | 162500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 156 | 20240702 | 162400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 157 | 20240702 | 162300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 158 | 20240702 | 162200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 159 | 20240702 | 162100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 160 | 20240702 | 162000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 161 | 20240702 | 161900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 162 | 20240702 | 161800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 163 | 20240702 | 161700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 164 | 20240702 | 161600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 165 | 20240702 | 161500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 166 | 20240702 | 161400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 167 | 20240702 | 161300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 168 | 20240702 | 161200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 169 | 20240702 | 161100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 170 | 20240702 | 161000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 171 | 20240702 | 160900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 172 | 20240702 | 160800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 173 | 20240702 | 160700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 174 | 20240702 | 160600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 175 | 20240702 | 160500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 176 | 20240702 | 160400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 177 | 20240702 | 160300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 178 | 20240702 | 160200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 179 | 20240702 | 160100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 180 | 20240702 | 160000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 181 | 20240702 | 155900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 182 | 20240702 | 155800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 13253 |
| 183 | 20240702 | 155700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 184 | 20240702 | 155600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 185 | 20240702 | 155500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 186 | 20240702 | 155400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 187 | 20240702 | 155300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 188 | 20240702 | 155200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 189 | 20240702 | 155100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 190 | 20240702 | 155000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 191 | 20240702 | 154900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 192 | 20240702 | 154800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 193 | 20240702 | 154700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 194 | 20240702 | 154600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 195 | 20240702 | 154500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 196 | 20240702 | 154400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 197 | 20240702 | 154300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 198 | 20240702 | 154200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 199 | 20240702 | 154100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 200 | 20240702 | 154000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 201 | 20240702 | 153900 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 202 | 20240702 | 153800 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 203 | 20240702 | 153700 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 204 | 20240702 | 153600 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 205 | 20240702 | 153500 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 206 | 20240702 | 153400 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 207 | 20240702 | 153300 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 208 | 20240702 | 153200 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 209 | 20240702 | 153100 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 210 | 20240702 | 153000 | 65609507000 | 157000 | 157000 | 157000 | 157000 | 13253 |
| 211 | 20240702 | 152900 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 212 | 20240702 | 152800 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 213 | 20240702 | 152700 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 214 | 20240702 | 152600 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 215 | 20240702 | 152500 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 216 | 20240702 | 152400 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 217 | 20240702 | 152300 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 218 | 20240702 | 152200 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 219 | 20240702 | 152100 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 220 | 20240702 | 152000 | 63528786000 | 157000 | 157000 | 157000 | 157000 | 0 |
| 221 | 20240702 | 151900 | 63528786000 | 157000 | 157800 | 157900 | 157000 | 2145 |
| 222 | 20240702 | 151800 | 63190845300 | 157700 | 157900 | 158100 | 157500 | 1172 |
| 223 | 20240702 | 151700 | 63005945800 | 158000 | 157900 | 158100 | 157500 | 2542 |
| 224 | 20240702 | 151600 | 62604529200 | 157900 | 157400 | 158200 | 157400 | 5299 |
| 225 | 20240702 | 151500 | 61768032300 | 157400 | 156200 | 157800 | 156000 | 6493 |
| 226 | 20240702 | 151400 | 60750162800 | 156100 | 156200 | 156400 | 156000 | 1890 |
| 227 | 20240702 | 151300 | 60454986700 | 156100 | 155900 | 156500 | 155900 | 3432 |
| 228 | 20240702 | 151200 | 59919081400 | 155900 | 156200 | 156200 | 155900 | 5620 |
| 229 | 20240702 | 151100 | 59042360400 | 156000 | 156500 | 156500 | 156000 | 2507 |
| 230 | 20240702 | 151000 | 58650939100 | 156300 | 156400 | 156700 | 156100 | 2040 |
| 231 | 20240702 | 150900 | 58332037000 | 156300 | 156700 | 156700 | 156200 | 2737 |
| 232 | 20240702 | 150800 | 57903969800 | 156700 | 156500 | 156700 | 156500 | 1492 |
| 233 | 20240702 | 150700 | 57670279800 | 156500 | 156300 | 156600 | 156200 | 2643 |
| 234 | 20240702 | 150600 | 57256974200 | 156300 | 156300 | 156400 | 156200 | 1812 |
| 235 | 20240702 | 150500 | 56973769200 | 156300 | 156500 | 156500 | 156300 | 1525 |
| 236 | 20240702 | 150400 | 56735252700 | 156500 | 156600 | 156600 | 156400 | 463 |
| 237 | 20240702 | 150300 | 56662788300 | 156600 | 156500 | 156700 | 156400 | 778 |
| 238 | 20240702 | 150200 | 56541018600 | 156700 | 156500 | 156700 | 156400 | 1178 |
| 239 | 20240702 | 150100 | 56356713200 | 156500 | 156700 | 156700 | 156400 | 885 |
| 240 | 20240702 | 150000 | 56218229200 | 156600 | 156600 | 156700 | 156300 | 1406 |
| 241 | 20240702 | 145900 | 55998156700 | 156600 | 156400 | 156600 | 156400 | 889 |
| 242 | 20240702 | 145800 | 55859023500 | 156400 | 156300 | 156500 | 156200 | 2673 |
| 243 | 20240702 | 145700 | 55441254000 | 156400 | 156400 | 156500 | 156200 | 574 |
| 244 | 20240702 | 145600 | 55351523400 | 156500 | 156400 | 156500 | 156200 | 2611 |
| 245 | 20240702 | 145500 | 54943352600 | 156400 | 156400 | 156600 | 156300 | 2421 |
| 246 | 20240702 | 145400 | 54564783500 | 156400 | 156700 | 156700 | 156300 | 1651 |
| 247 | 20240702 | 145300 | 54306487400 | 156800 | 156600 | 156900 | 156400 | 1553 |
| 248 | 20240702 | 145200 | 54063437400 | 156600 | 156600 | 156700 | 156500 | 1965 |
| 249 | 20240702 | 145100 | 53755844800 | 156600 | 156500 | 156900 | 156500 | 3120 |
| 250 | 20240702 | 145000 | 53267420000 | 156600 | 156600 | 156900 | 156500 | 2668 |
| 251 | 20240702 | 144900 | 52849656200 | 156600 | 156800 | 156900 | 156600 | 1012 |
| 252 | 20240702 | 144800 | 52690992000 | 156600 | 156800 | 156900 | 156600 | 1387 |
| 253 | 20240702 | 144700 | 52473590200 | 156900 | 156700 | 157000 | 156700 | 859 |
| 254 | 20240702 | 144600 | 52338795800 | 156900 | 156700 | 157000 | 156600 | 1211 |
| 255 | 20240702 | 144500 | 52149044400 | 156600 | 156800 | 157100 | 156600 | 1484 |
| 256 | 20240702 | 144400 | 51916421800 | 156700 | 156900 | 157000 | 156600 | 850 |
| 257 | 20240702 | 144300 | 51783224500 | 156600 | 156700 | 156900 | 156500 | 2962 |
| 258 | 20240702 | 144200 | 51319347000 | 156700 | 156800 | 157100 | 156600 | 2044 |
| 259 | 20240702 | 144100 | 50998991100 | 156800 | 157400 | 157400 | 156800 | 8385 |
| 260 | 20240702 | 144000 | 49681953300 | 157300 | 157400 | 157400 | 157300 | 1256 |
| 261 | 20240702 | 143900 | 49484379300 | 157400 | 157300 | 157400 | 157200 | 756 |
| 262 | 20240702 | 143800 | 49365483900 | 157300 | 157600 | 157700 | 157200 | 2279 |
| 263 | 20240702 | 143700 | 49006718900 | 157500 | 157500 | 157600 | 157200 | 2536 |
| 264 | 20240702 | 143600 | 48607665000 | 157400 | 157500 | 157500 | 157400 | 774 |
| 265 | 20240702 | 143500 | 48485781700 | 157500 | 157700 | 157700 | 157500 | 1156 |
| 266 | 20240702 | 143400 | 48303547200 | 157800 | 158000 | 158000 | 157700 | 541 |
| 267 | 20240702 | 143300 | 48218143200 | 158100 | 157900 | 158100 | 157900 | 136 |
| 268 | 20240702 | 143200 | 48196665100 | 157800 | 158200 | 158200 | 157800 | 377 |
| 269 | 20240702 | 143100 | 48137138100 | 158200 | 157900 | 158200 | 157700 | 695 |
| 270 | 20240702 | 143000 | 48027319800 | 157800 | 157800 | 158000 | 157700 | 319 |
| 271 | 20240702 | 142900 | 47976972600 | 157900 | 158100 | 158200 | 157900 | 470 |
| 272 | 20240702 | 142800 | 47902708200 | 158100 | 157800 | 158100 | 157800 | 1109 |
| 273 | 20240702 | 142700 | 47727530000 | 157800 | 157500 | 157800 | 157400 | 1108 |
| 274 | 20240702 | 142600 | 47552935000 | 157400 | 157400 | 157500 | 157300 | 467 |
| 275 | 20240702 | 142500 | 47479432900 | 157300 | 157400 | 157500 | 157300 | 252 |
| 276 | 20240702 | 142400 | 47439771600 | 157300 | 157400 | 157500 | 157300 | 817 |
| 277 | 20240702 | 142300 | 47311182800 | 157400 | 157400 | 157400 | 157300 | 200 |
| 278 | 20240702 | 142200 | 47279703300 | 157300 | 157500 | 157500 | 157300 | 243 |
| 279 | 20240702 | 142100 | 47241459800 | 157500 | 157600 | 157600 | 157400 | 242 |
| 280 | 20240702 | 142000 | 47203360700 | 157600 | 157600 | 157600 | 157500 | 196 |
| 281 | 20240702 | 141900 | 47172489500 | 157600 | 157500 | 157700 | 157500 | 213 |
| 282 | 20240702 | 141800 | 47138935700 | 157700 | 157500 | 157700 | 157500 | 302 |
| 283 | 20240702 | 141700 | 47091365400 | 157500 | 157600 | 157600 | 157500 | 185 |
| 284 | 20240702 | 141600 | 47062217500 | 157600 | 157700 | 157700 | 157500 | 201 |
| 285 | 20240702 | 141500 | 47030537000 | 157600 | 157500 | 157600 | 157500 | 225 |
| 286 | 20240702 | 141400 | 46995083700 | 157500 | 157400 | 157500 | 157400 | 122 |
| 287 | 20240702 | 141300 | 46975870500 | 157500 | 157600 | 157600 | 157400 | 398 |
| 288 | 20240702 | 141200 | 46913183800 | 157500 | 157600 | 157700 | 157500 | 171 |
| 289 | 20240702 | 141100 | 46886235300 | 157500 | 157500 | 157700 | 157400 | 128 |
| 290 | 20240702 | 141000 | 46866072700 | 157500 | 157300 | 157500 | 157200 | 467 |
| 291 | 20240702 | 140900 | 46792585500 | 157300 | 157300 | 157300 | 157200 | 291 |
| 292 | 20240702 | 140800 | 46746826700 | 157300 | 157300 | 157400 | 157200 | 229 |
| 293 | 20240702 | 140700 | 46710812000 | 157400 | 157500 | 157500 | 157300 | 245 |
| 294 | 20240702 | 140600 | 46672264100 | 157500 | 157800 | 157800 | 157300 | 1243 |
| 295 | 20240702 | 140500 | 46476640200 | 157500 | 157400 | 157700 | 157100 | 303 |
| 296 | 20240702 | 140400 | 46428942100 | 157300 | 157200 | 157300 | 157100 | 1515 |
| 297 | 20240702 | 140300 | 46190796300 | 157200 | 157200 | 157200 | 157100 | 600 |
| 298 | 20240702 | 140200 | 46096525600 | 157100 | 157200 | 157400 | 157100 | 824 |
| 299 | 20240702 | 140100 | 45967029700 | 157100 | 157200 | 157300 | 157100 | 709 |
| 300 | 20240702 | 140000 | 45855582300 | 157300 | 157300 | 157400 | 157200 | 184 |
| 301 | 20240702 | 135900 | 45826636900 | 157100 | 157400 | 157400 | 157100 | 673 |
| 302 | 20240702 | 135800 | 45720829700 | 157400 | 157400 | 157600 | 157200 | 214 |
| 303 | 20240702 | 135700 | 45687173100 | 157400 | 157400 | 157500 | 157000 | 1846 |
| 304 | 20240702 | 135600 | 45397044500 | 157400 | 157500 | 157700 | 157300 | 272 |
| 305 | 20240702 | 135500 | 45354218100 | 157700 | 157600 | 157800 | 157400 | 377 |
| 306 | 20240702 | 135400 | 45294840900 | 157600 | 157900 | 157900 | 157600 | 955 |
| 307 | 20240702 | 135300 | 45144206300 | 157900 | 158000 | 158000 | 157800 | 215 |
| 308 | 20240702 | 135200 | 45110269200 | 157900 | 158100 | 158100 | 157900 | 146 |
| 309 | 20240702 | 135100 | 45087212500 | 158000 | 158300 | 158300 | 158000 | 435 |
| 310 | 20240702 | 135000 | 45018433900 | 158300 | 158100 | 158300 | 158100 | 134 |
| 311 | 20240702 | 134900 | 44997228600 | 158200 | 158200 | 158200 | 158100 | 90 |
| 312 | 20240702 | 134800 | 44982991100 | 158200 | 158100 | 158400 | 158100 | 216 |
| 313 | 20240702 | 134700 | 44948821300 | 158500 | 158000 | 158500 | 158000 | 19 |
| 314 | 20240702 | 134600 | 44945812700 | 158000 | 158300 | 158700 | 158000 | 1371 |
| 315 | 20240702 | 134500 | 44728883400 | 158300 | 158600 | 158700 | 157500 | 1261 |
| 316 | 20240702 | 134400 | 44529532100 | 158600 | 158000 | 158800 | 157700 | 3781 |
| 317 | 20240702 | 134300 | 43931425800 | 158200 | 157800 | 158200 | 157700 | 1956 |
| 318 | 20240702 | 134200 | 43622589900 | 157800 | 157800 | 157900 | 157700 | 335 |
| 319 | 20240702 | 134100 | 43569732600 | 157700 | 157600 | 157700 | 157500 | 207 |
| 320 | 20240702 | 134000 | 43537105100 | 157600 | 157600 | 157600 | 157500 | 87 |
| 321 | 20240702 | 133900 | 43523395700 | 157700 | 157500 | 157700 | 157400 | 299 |
| 322 | 20240702 | 133800 | 43476280500 | 157600 | 157600 | 157600 | 157400 | 186 |
| 323 | 20240702 | 133700 | 43446982800 | 157600 | 157900 | 157900 | 157600 | 553 |
| 324 | 20240702 | 133600 | 43359756900 | 157800 | 157800 | 158000 | 157800 | 314 |
| 325 | 20240702 | 133500 | 43310186600 | 157900 | 157800 | 158000 | 157800 | 267 |
| 326 | 20240702 | 133400 | 43268028900 | 157800 | 157700 | 157900 | 157600 | 350 |
| 327 | 20240702 | 133300 | 43212821900 | 157600 | 157500 | 157700 | 157300 | 458 |
| 328 | 20240702 | 133200 | 43140634700 | 157300 | 157100 | 157600 | 157000 | 833 |
| 329 | 20240702 | 133100 | 43009622200 | 157100 | 157100 | 157200 | 157000 | 759 |
| 330 | 20240702 | 133000 | 42890404400 | 157200 | 157100 | 157200 | 157000 | 933 |
| 331 | 20240702 | 132900 | 42743870300 | 157000 | 157000 | 157100 | 157000 | 1347 |
| 332 | 20240702 | 132800 | 42532367200 | 157100 | 157000 | 157100 | 157000 | 704 |
| 333 | 20240702 | 132700 | 42421820700 | 157000 | 157100 | 157100 | 157000 | 1285 |
| 334 | 20240702 | 132600 | 42220044000 | 157100 | 157300 | 157300 | 157000 | 2366 |
| 335 | 20240702 | 132500 | 41848249300 | 157300 | 157400 | 157600 | 157300 | 1045 |
| 336 | 20240702 | 132400 | 41683817500 | 157400 | 157700 | 157700 | 157400 | 1007 |
| 337 | 20240702 | 132300 | 41525209600 | 157700 | 157900 | 157900 | 157700 | 485 |
| 338 | 20240702 | 132200 | 41448671200 | 157900 | 158000 | 158100 | 157900 | 667 |
| 339 | 20240702 | 132100 | 41343288700 | 158100 | 158200 | 158300 | 158100 | 363 |
| 340 | 20240702 | 132000 | 41285885900 | 158300 | 158400 | 158400 | 158200 | 69 |
| 341 | 20240702 | 131900 | 41274963900 | 158300 | 158500 | 158500 | 158200 | 309 |
| 342 | 20240702 | 131800 | 41226047900 | 158400 | 158400 | 158500 | 158200 | 675 |
| 343 | 20240702 | 131700 | 41119216400 | 158500 | 158500 | 158500 | 158400 | 102 |
| 344 | 20240702 | 131600 | 41103050900 | 158500 | 158600 | 158600 | 158500 | 143 |
| 345 | 20240702 | 131500 | 41080375800 | 158500 | 158400 | 158600 | 158400 | 210 |
| 346 | 20240702 | 131400 | 41047088200 | 158400 | 158300 | 158500 | 158300 | 84 |
| 347 | 20240702 | 131300 | 41033783400 | 158400 | 158600 | 158600 | 158300 | 174 |
| 348 | 20240702 | 131200 | 41006206700 | 158600 | 158700 | 158700 | 158400 | 173 |
| 349 | 20240702 | 131100 | 40978775800 | 158400 | 158300 | 158700 | 158300 | 111 |
| 350 | 20240702 | 131000 | 40961180600 | 158700 | 158400 | 158800 | 158300 | 143 |
| 351 | 20240702 | 130900 | 40938527600 | 158300 | 158300 | 158800 | 158300 | 932 |
| 352 | 20240702 | 130800 | 40790806000 | 158300 | 158400 | 158500 | 158300 | 196 |
| 353 | 20240702 | 130700 | 40759770200 | 158400 | 158500 | 158600 | 158400 | 801 |
| 354 | 20240702 | 130600 | 40632822700 | 158500 | 158600 | 158600 | 158500 | 276 |
| 355 | 20240702 | 130500 | 40589069900 | 158600 | 158600 | 158700 | 158500 | 207 |
| 356 | 20240702 | 130400 | 40556247000 | 158500 | 158500 | 158600 | 158500 | 159 |
| 357 | 20240702 | 130300 | 40531042300 | 158500 | 158500 | 158600 | 158500 | 262 |
| 358 | 20240702 | 130200 | 40489513100 | 158500 | 158500 | 158700 | 158500 | 174 |
| 359 | 20240702 | 130100 | 40461928800 | 158600 | 158600 | 158700 | 158600 | 190 |
| 360 | 20240702 | 130000 | 40431794000 | 158600 | 158600 | 158800 | 158600 | 97 |
| 361 | 20240702 | 125900 | 40416406700 | 158700 | 158800 | 158800 | 158600 | 693 |
| 362 | 20240702 | 125800 | 40306446700 | 158700 | 158800 | 158800 | 158700 | 332 |
| 363 | 20240702 | 125700 | 40253742800 | 158800 | 158800 | 158800 | 158700 | 170 |
| 364 | 20240702 | 125600 | 40226755200 | 158800 | 158800 | 158800 | 158700 | 227 |
| 365 | 20240702 | 125500 | 40190720700 | 158800 | 158600 | 158800 | 158600 | 111 |
| 366 | 20240702 | 125400 | 40173104100 | 158700 | 158700 | 158700 | 158600 | 380 |
| 367 | 20240702 | 125300 | 40112821100 | 158700 | 158600 | 158700 | 158500 | 217 |
| 368 | 20240702 | 125200 | 40078403900 | 158600 | 158400 | 158700 | 158400 | 1071 |
| 369 | 20240702 | 125100 | 39908640800 | 158400 | 158200 | 158400 | 158200 | 62 |
| 370 | 20240702 | 125000 | 39898824300 | 158200 | 158300 | 158300 | 158200 | 217 |
| 371 | 20240702 | 124900 | 39864480200 | 158200 | 158200 | 158300 | 158200 | 109 |
| 372 | 20240702 | 124800 | 39847234200 | 158200 | 158200 | 158300 | 158200 | 194 |
| 373 | 20240702 | 124700 | 39816539900 | 158200 | 158200 | 158300 | 158100 | 72 |
| 374 | 20240702 | 124600 | 39805149700 | 158200 | 158200 | 158300 | 158100 | 136 |
| 375 | 20240702 | 124500 | 39783629100 | 158300 | 158300 | 158300 | 158000 | 206 |
| 376 | 20240702 | 124400 | 39751029300 | 158300 | 158100 | 158300 | 158100 | 207 |
| 377 | 20240702 | 124300 | 39718268200 | 158200 | 158100 | 158200 | 158000 | 289 |
| 378 | 20240702 | 124200 | 39672596000 | 158100 | 157800 | 158100 | 157800 | 536 |
| 379 | 20240702 | 124100 | 39587918600 | 157800 | 157700 | 157900 | 157600 | 656 |
| 380 | 20240702 | 124000 | 39484483300 | 157700 | 157600 | 157700 | 157500 | 373 |
| 381 | 20240702 | 123900 | 39425720700 | 157600 | 157600 | 157600 | 157500 | 377 |
| 382 | 20240702 | 123800 | 39366317900 | 157600 | 157600 | 157700 | 157600 | 352 |
| 383 | 20240702 | 123700 | 39310837900 | 157700 | 157700 | 157800 | 157600 | 127 |
| 384 | 20240702 | 123600 | 39290809900 | 157600 | 157800 | 157800 | 157600 | 98 |
| 385 | 20240702 | 123500 | 39275355600 | 157800 | 157700 | 157800 | 157700 | 225 |
| 386 | 20240702 | 123400 | 39239856400 | 157700 | 157600 | 157700 | 157500 | 104 |
| 387 | 20240702 | 123300 | 39223461000 | 157600 | 157600 | 157600 | 157400 | 756 |
| 388 | 20240702 | 123200 | 39104408900 | 157600 | 157600 | 157600 | 157500 | 221 |
| 389 | 20240702 | 123100 | 39069587400 | 157600 | 157600 | 157600 | 157500 | 268 |
| 390 | 20240702 | 123000 | 39027363400 | 157600 | 157700 | 157700 | 157600 | 191 |
| 391 | 20240702 | 122900 | 38997256300 | 157700 | 157800 | 158000 | 157500 | 470 |
| 392 | 20240702 | 122800 | 38923191600 | 158000 | 158100 | 158100 | 157800 | 267 |
| 393 | 20240702 | 122700 | 38881000000 | 158100 | 158100 | 158300 | 157800 | 1670 |
| 394 | 20240702 | 122600 | 38617016700 | 158100 | 157600 | 158100 | 157600 | 308 |
| 395 | 20240702 | 122500 | 38568390200 | 157600 | 157500 | 157600 | 157500 | 192 |
| 396 | 20240702 | 122400 | 38538140600 | 157500 | 157500 | 157600 | 157500 | 265 |
| 397 | 20240702 | 122300 | 38496400500 | 157600 | 157600 | 157600 | 157500 | 293 |
| 398 | 20240702 | 122200 | 38450250600 | 157600 | 157600 | 157600 | 157500 | 160 |
| 399 | 20240702 | 122100 | 38425043900 | 157600 | 157700 | 157700 | 157500 | 2127 |
| 400 | 20240702 | 122000 | 38089983500 | 157700 | 157900 | 157900 | 157600 | 1242 |
| 401 | 20240702 | 121900 | 37894142100 | 157800 | 157800 | 157800 | 157700 | 209 |
| 402 | 20240702 | 121800 | 37861162600 | 157800 | 158000 | 158000 | 157800 | 135 |
| 403 | 20240702 | 121700 | 37839856600 | 158000 | 158000 | 158100 | 157800 | 1360 |
| 404 | 20240702 | 121600 | 37624988200 | 158000 | 158000 | 158100 | 158000 | 322 |
| 405 | 20240702 | 121500 | 37574103100 | 158000 | 157800 | 158000 | 157700 | 1400 |
| 406 | 20240702 | 121400 | 37353054000 | 157800 | 157800 | 157900 | 157800 | 508 |
| 407 | 20240702 | 121300 | 37272891300 | 157800 | 158000 | 158000 | 157800 | 351 |
| 408 | 20240702 | 121200 | 37217478200 | 158000 | 158000 | 158000 | 157900 | 964 |
| 409 | 20240702 | 121100 | 37065205300 | 158100 | 158100 | 158100 | 158000 | 202 |
| 410 | 20240702 | 121000 | 37033271400 | 158100 | 158200 | 158200 | 158100 | 159 |
| 411 | 20240702 | 120900 | 37008124800 | 158200 | 158100 | 158200 | 158100 | 211 |
| 412 | 20240702 | 120800 | 36974759200 | 158100 | 158000 | 158200 | 158000 | 117 |
| 413 | 20240702 | 120700 | 36956263300 | 158000 | 158000 | 158200 | 158000 | 131 |
| 414 | 20240702 | 120600 | 36935564900 | 158000 | 158200 | 158300 | 158000 | 207 |
| 415 | 20240702 | 120500 | 36902845900 | 158200 | 158200 | 158200 | 158000 | 320 |
| 416 | 20240702 | 120400 | 36852243700 | 158100 | 158300 | 158400 | 158100 | 183 |
| 417 | 20240702 | 120300 | 36823289800 | 158300 | 158300 | 158400 | 158300 | 73 |
| 418 | 20240702 | 120200 | 36811733500 | 158300 | 158300 | 158300 | 158200 | 77 |
| 419 | 20240702 | 120100 | 36799549800 | 158300 | 158300 | 158400 | 158200 | 35 |
| 420 | 20240702 | 120000 | 36794009400 | 158400 | 158400 | 158400 | 158100 | 86 |
| 421 | 20240702 | 115900 | 36780396100 | 158400 | 158200 | 158400 | 158100 | 64 |
| 422 | 20240702 | 115800 | 36770261500 | 158400 | 158100 | 158400 | 158000 | 325 |
| 423 | 20240702 | 115700 | 36718859000 | 158100 | 158300 | 158300 | 158100 | 23 |
| 424 | 20240702 | 115600 | 36715220700 | 158300 | 158000 | 158300 | 158000 | 64 |
| 425 | 20240702 | 115500 | 36705104200 | 158000 | 158200 | 158300 | 158000 | 234 |
| 426 | 20240702 | 115400 | 36668120500 | 158200 | 158100 | 158300 | 158100 | 128 |
| 427 | 20240702 | 115300 | 36647882600 | 158100 | 158300 | 158400 | 158000 | 163 |
| 428 | 20240702 | 115200 | 36622095300 | 158300 | 158400 | 158400 | 157900 | 1938 |
| 429 | 20240702 | 115100 | 36315881600 | 158400 | 158100 | 158400 | 158100 | 247 |
| 430 | 20240702 | 115000 | 36276783600 | 158100 | 158100 | 158100 | 158000 | 90 |
| 431 | 20240702 | 114900 | 36262556800 | 158000 | 158200 | 158600 | 157900 | 3356 |
| 432 | 20240702 | 114800 | 35732222700 | 158200 | 158100 | 158300 | 158100 | 289 |
| 433 | 20240702 | 114700 | 35686522900 | 158200 | 158200 | 158300 | 158100 | 164 |
| 434 | 20240702 | 114600 | 35660577400 | 158200 | 158500 | 158600 | 158100 | 606 |
| 435 | 20240702 | 114500 | 35564676200 | 158600 | 158500 | 158600 | 158500 | 235 |
| 436 | 20240702 | 114400 | 35527420100 | 158500 | 158400 | 158500 | 158300 | 125 |
| 437 | 20240702 | 114300 | 35507613400 | 158300 | 158500 | 158500 | 158300 | 205 |
| 438 | 20240702 | 114200 | 35475130100 | 158600 | 158500 | 158600 | 158500 | 150 |
| 439 | 20240702 | 114100 | 35451351300 | 158500 | 158700 | 158700 | 158500 | 186 |
| 440 | 20240702 | 114000 | 35421864900 | 158700 | 158500 | 158700 | 158500 | 41 |
| 441 | 20240702 | 113900 | 35415362500 | 158500 | 158400 | 158500 | 158300 | 223 |
| 442 | 20240702 | 113800 | 35380031900 | 158300 | 158300 | 158400 | 158300 | 181 |
| 443 | 20240702 | 113700 | 35351375200 | 158300 | 158300 | 158400 | 158200 | 256 |
| 444 | 20240702 | 113600 | 35310855300 | 158200 | 158200 | 158300 | 158200 | 44 |
| 445 | 20240702 | 113500 | 35303894100 | 158200 | 158400 | 158400 | 158200 | 166 |
| 446 | 20240702 | 113400 | 35277630900 | 158400 | 158200 | 158500 | 158200 | 120 |
| 447 | 20240702 | 113300 | 35258631600 | 158100 | 158200 | 158400 | 158100 | 186 |
| 448 | 20240702 | 113200 | 35229203200 | 158200 | 158200 | 158200 | 158100 | 180 |
| 449 | 20240702 | 113100 | 35200743000 | 158200 | 158200 | 158200 | 158100 | 79 |
| 450 | 20240702 | 113000 | 35188245600 | 158300 | 158100 | 158300 | 158100 | 128 |
| 451 | 20240702 | 112900 | 35168002700 | 158200 | 158300 | 158300 | 158200 | 183 |
| 452 | 20240702 | 112800 | 35139049300 | 158400 | 158200 | 158400 | 158200 | 77 |
| 453 | 20240702 | 112700 | 35126862400 | 158200 | 158100 | 158200 | 158100 | 236 |
| 454 | 20240702 | 112600 | 35089540900 | 158100 | 158100 | 158200 | 158100 | 195 |
| 455 | 20240702 | 112500 | 35058704300 | 158100 | 158200 | 158200 | 158100 | 225 |
| 456 | 20240702 | 112400 | 35023122600 | 158200 | 158100 | 158200 | 158100 | 317 |
| 457 | 20240702 | 112300 | 34972991000 | 158200 | 158200 | 158200 | 158100 | 251 |
| 458 | 20240702 | 112200 | 34933305000 | 158200 | 158200 | 158300 | 158200 | 159 |
| 459 | 20240702 | 112100 | 34908150900 | 158200 | 158200 | 158300 | 158200 | 297 |
| 460 | 20240702 | 112000 | 34861151000 | 158300 | 158500 | 158600 | 158200 | 1607 |
| 461 | 20240702 | 111900 | 34606613200 | 158500 | 158600 | 158600 | 158500 | 233 |
| 462 | 20240702 | 111800 | 34569669700 | 158600 | 158600 | 158700 | 158600 | 168 |
| 463 | 20240702 | 111700 | 34543024800 | 158600 | 158700 | 158700 | 158600 | 71 |
| 464 | 20240702 | 111600 | 34531759600 | 158600 | 158600 | 158700 | 158600 | 67 |
| 465 | 20240702 | 111500 | 34521130100 | 158600 | 158900 | 158900 | 158600 | 164 |
| 466 | 20240702 | 111400 | 34495095000 | 158800 | 159000 | 159100 | 158800 | 318 |
| 467 | 20240702 | 111300 | 34444551600 | 159100 | 158800 | 159200 | 158700 | 250 |
| 468 | 20240702 | 111200 | 34404828300 | 158900 | 158800 | 158900 | 158800 | 143 |
| 469 | 20240702 | 111100 | 34382116800 | 158900 | 159100 | 159100 | 158800 | 591 |
| 470 | 20240702 | 111000 | 34288169100 | 159100 | 159300 | 159400 | 159000 | 731 |
| 471 | 20240702 | 110900 | 34171830200 | 159300 | 159200 | 159400 | 159100 | 192 |
| 472 | 20240702 | 110800 | 34141245900 | 159100 | 159100 | 159300 | 159000 | 189 |
| 473 | 20240702 | 110700 | 34111167400 | 159100 | 159100 | 159300 | 159000 | 325 |
| 474 | 20240702 | 110600 | 34059451400 | 159100 | 159000 | 159100 | 158900 | 883 |
| 475 | 20240702 | 110500 | 33919097000 | 159100 | 159200 | 159200 | 159000 | 286 |
| 476 | 20240702 | 110400 | 33873581000 | 159100 | 159200 | 159300 | 159100 | 196 |
| 477 | 20240702 | 110300 | 33842387300 | 159200 | 159100 | 159200 | 159100 | 199 |
| 478 | 20240702 | 110200 | 33810710800 | 159200 | 158800 | 159200 | 158800 | 425 |
| 479 | 20240702 | 110100 | 33743140800 | 158600 | 158600 | 158800 | 158600 | 605 |
| 480 | 20240702 | 110000 | 33647184200 | 158600 | 158400 | 158700 | 158400 | 429 |
| 481 | 20240702 | 105900 | 33579162400 | 158400 | 158600 | 158700 | 158200 | 543 |
| 482 | 20240702 | 105800 | 33493166300 | 158500 | 158600 | 158700 | 158500 | 222 |
| 483 | 20240702 | 105700 | 33457963700 | 158500 | 158200 | 158700 | 158200 | 388 |
| 484 | 20240702 | 105600 | 33396464400 | 158100 | 157900 | 158200 | 157700 | 645 |
| 485 | 20240702 | 105500 | 33294581500 | 157900 | 157900 | 158000 | 157600 | 1074 |
| 486 | 20240702 | 105400 | 33125128100 | 157900 | 157900 | 158000 | 157800 | 299 |
| 487 | 20240702 | 105300 | 33077919300 | 157900 | 158000 | 158000 | 157900 | 222 |
| 488 | 20240702 | 105200 | 33042860000 | 158000 | 158100 | 158200 | 157900 | 172 |
| 489 | 20240702 | 105100 | 33015676300 | 158100 | 158000 | 158200 | 158000 | 118 |
| 490 | 20240702 | 105000 | 32997027800 | 157900 | 157800 | 158300 | 157800 | 298 |
| 491 | 20240702 | 104900 | 32949932100 | 157800 | 158000 | 158000 | 157800 | 96 |
| 492 | 20240702 | 104800 | 32934775100 | 157800 | 158000 | 158300 | 157800 | 788 |
| 493 | 20240702 | 104700 | 32810353600 | 158000 | 158100 | 158600 | 157800 | 1315 |
| 494 | 20240702 | 104600 | 32602704000 | 158100 | 158200 | 158200 | 158000 | 222 |
| 495 | 20240702 | 104500 | 32567611700 | 158100 | 158100 | 158200 | 157900 | 415 |
| 496 | 20240702 | 104400 | 32502042100 | 158000 | 158100 | 158200 | 158000 | 158 |
| 497 | 20240702 | 104300 | 32477061400 | 158000 | 158000 | 158000 | 157900 | 360 |
| 498 | 20240702 | 104200 | 32420207400 | 157900 | 158000 | 158100 | 157900 | 121 |
| 499 | 20240702 | 104100 | 32401091300 | 158100 | 157900 | 158100 | 157900 | 667 |
| 500 | 20240702 | 104000 | 32295735100 | 158000 | 158000 | 158000 | 157900 | 355 |
| 501 | 20240702 | 103900 | 32239677800 | 157900 | 158000 | 158000 | 157900 | 1047 |
| 502 | 20240702 | 103800 | 32074296700 | 158000 | 158200 | 158300 | 158000 | 627 |
| 503 | 20240702 | 103700 | 31975131600 | 158200 | 158500 | 158600 | 158200 | 642 |
| 504 | 20240702 | 103600 | 31873444700 | 158500 | 158700 | 158700 | 158500 | 230 |
| 505 | 20240702 | 103500 | 31836981200 | 158700 | 158900 | 158900 | 158600 | 670 |
| 506 | 20240702 | 103400 | 31730633000 | 158900 | 158900 | 159000 | 158800 | 231 |
| 507 | 20240702 | 103300 | 31693920800 | 158900 | 159500 | 159600 | 158900 | 339 |
| 508 | 20240702 | 103200 | 31639905500 | 159500 | 159700 | 159700 | 159200 | 745 |
| 509 | 20240702 | 103100 | 31521048300 | 159700 | 159000 | 159700 | 159000 | 1279 |
| 510 | 20240702 | 103000 | 31317456400 | 158900 | 158600 | 158900 | 158600 | 521 |
| 511 | 20240702 | 102900 | 31234729900 | 158600 | 158700 | 158700 | 158500 | 764 |
| 512 | 20240702 | 102800 | 31113604600 | 158700 | 158700 | 158800 | 158600 | 256 |
| 513 | 20240702 | 102700 | 31072977400 | 158800 | 158800 | 158900 | 158600 | 89 |
| 514 | 20240702 | 102600 | 31058848600 | 158800 | 158400 | 158800 | 158400 | 461 |
| 515 | 20240702 | 102500 | 30985760000 | 158500 | 158400 | 158700 | 158300 | 277 |
| 516 | 20240702 | 102400 | 30941879700 | 158400 | 158600 | 158600 | 158300 | 533 |
| 517 | 20240702 | 102300 | 30857398300 | 158600 | 158800 | 158800 | 158500 | 439 |
| 518 | 20240702 | 102200 | 30787770100 | 158800 | 158600 | 158800 | 158500 | 298 |
| 519 | 20240702 | 102100 | 30740490800 | 158500 | 158700 | 158800 | 158500 | 348 |
| 520 | 20240702 | 102000 | 30685278200 | 158700 | 158500 | 158800 | 158500 | 683 |
| 521 | 20240702 | 101900 | 30576920700 | 158500 | 158500 | 158700 | 158400 | 324 |
| 522 | 20240702 | 101800 | 30525543600 | 158500 | 158600 | 158700 | 158500 | 993 |
| 523 | 20240702 | 101700 | 30368069600 | 158600 | 157900 | 158600 | 157900 | 1341 |
| 524 | 20240702 | 101600 | 30155860800 | 157800 | 158100 | 158100 | 157800 | 141 |
| 525 | 20240702 | 101500 | 30133592600 | 157800 | 157800 | 158100 | 157700 | 584 |
| 526 | 20240702 | 101400 | 30041421300 | 157800 | 158000 | 158100 | 157600 | 591 |
| 527 | 20240702 | 101300 | 29948216200 | 157800 | 158000 | 158000 | 157700 | 465 |
| 528 | 20240702 | 101200 | 29874825300 | 158000 | 157800 | 158100 | 157700 | 475 |
| 529 | 20240702 | 101100 | 29799836400 | 157800 | 158000 | 158000 | 157700 | 1487 |
| 530 | 20240702 | 101000 | 29565116100 | 158000 | 158200 | 158200 | 157900 | 606 |
| 531 | 20240702 | 100900 | 29469356000 | 158200 | 158100 | 158400 | 158000 | 275 |
| 532 | 20240702 | 100800 | 29425876000 | 158000 | 158000 | 158800 | 157900 | 1459 |
| 533 | 20240702 | 100700 | 29195089500 | 158000 | 158700 | 158700 | 157900 | 3060 |
| 534 | 20240702 | 100600 | 28711296600 | 158700 | 158900 | 158900 | 158600 | 571 |
| 535 | 20240702 | 100500 | 28620676400 | 158800 | 158000 | 158800 | 158000 | 2472 |
| 536 | 20240702 | 100400 | 28229484300 | 158000 | 158100 | 158100 | 157900 | 535 |
| 537 | 20240702 | 100300 | 28144945600 | 158100 | 158000 | 158700 | 157900 | 1189 |
| 538 | 20240702 | 100200 | 27956906000 | 158000 | 158300 | 158300 | 157800 | 1225 |
| 539 | 20240702 | 100100 | 27763395600 | 158300 | 158500 | 158600 | 158100 | 1936 |
| 540 | 20240702 | 100000 | 27456815500 | 158500 | 157900 | 158500 | 157900 | 1284 |
| 541 | 20240702 | 095900 | 27253628200 | 157900 | 157300 | 158000 | 157300 | 1109 |
| 542 | 20240702 | 095800 | 27078898600 | 157300 | 157100 | 157400 | 157000 | 1232 |
| 543 | 20240702 | 095700 | 26885230600 | 157100 | 157000 | 157200 | 156900 | 1022 |
| 544 | 20240702 | 095600 | 26724729900 | 157000 | 156700 | 157200 | 156700 | 3056 |
| 545 | 20240702 | 095500 | 26245600200 | 156700 | 157200 | 157400 | 156700 | 1518 |
| 546 | 20240702 | 095400 | 26007450800 | 157500 | 157300 | 157500 | 157100 | 954 |
| 547 | 20240702 | 095300 | 25857446000 | 157300 | 157000 | 157700 | 157000 | 3770 |
| 548 | 20240702 | 095200 | 25264184500 | 157000 | 157100 | 157200 | 156500 | 4840 |
| 549 | 20240702 | 095100 | 24505067200 | 157200 | 157200 | 157300 | 157100 | 1134 |
| 550 | 20240702 | 095000 | 24326819100 | 157200 | 157500 | 158000 | 157100 | 2923 |
| 551 | 20240702 | 094900 | 23866513800 | 157400 | 157100 | 157700 | 157100 | 3982 |
| 552 | 20240702 | 094800 | 23240673600 | 157100 | 157700 | 157700 | 157000 | 2317 |
| 553 | 20240702 | 094700 | 22876122600 | 157700 | 157800 | 158300 | 157300 | 1417 |
| 554 | 20240702 | 094600 | 22652655000 | 158100 | 157700 | 158200 | 157100 | 7379 |
| 555 | 20240702 | 094500 | 21489790000 | 157500 | 157700 | 157900 | 157200 | 2629 |
| 556 | 20240702 | 094400 | 21075609600 | 157600 | 157400 | 157900 | 156600 | 7567 |
| 557 | 20240702 | 094300 | 19886709800 | 157100 | 157500 | 157600 | 157000 | 4599 |
| 558 | 20240702 | 094200 | 19163694400 | 157500 | 157900 | 158100 | 157500 | 2219 |
| 559 | 20240702 | 094100 | 18813532100 | 157700 | 158100 | 158200 | 157700 | 5149 |
| 560 | 20240702 | 094000 | 18000004900 | 158200 | 158600 | 158700 | 158200 | 1810 |
| 561 | 20240702 | 093900 | 17713457200 | 158600 | 158600 | 158800 | 158200 | 3006 |
| 562 | 20240702 | 093800 | 17237116200 | 158600 | 159000 | 159100 | 158500 | 7823 |
| 563 | 20240702 | 093700 | 15995196600 | 159000 | 159100 | 159100 | 159000 | 1137 |
| 564 | 20240702 | 093600 | 15814383900 | 159100 | 159100 | 159200 | 159100 | 918 |
| 565 | 20240702 | 093500 | 15668323500 | 159100 | 159300 | 159500 | 159100 | 2240 |
| 566 | 20240702 | 093400 | 15311609500 | 159400 | 159700 | 159800 | 159400 | 2764 |
| 567 | 20240702 | 093300 | 14870653500 | 159700 | 160000 | 160100 | 159700 | 1420 |
| 568 | 20240702 | 093200 | 14643623700 | 160000 | 160300 | 160300 | 159900 | 1047 |
| 569 | 20240702 | 093100 | 14476028000 | 160300 | 160400 | 160400 | 160000 | 693 |
| 570 | 20240702 | 093000 | 14365022900 | 160400 | 160500 | 160500 | 160100 | 656 |
| 571 | 20240702 | 092900 | 14259788800 | 160700 | 159700 | 160900 | 159600 | 4379 |
| 572 | 20240702 | 092800 | 13558524400 | 159700 | 159800 | 160000 | 159600 | 1320 |
| 573 | 20240702 | 092700 | 13347670000 | 159800 | 160300 | 160300 | 159700 | 2709 |
| 574 | 20240702 | 092600 | 12914207100 | 160300 | 160900 | 160900 | 160200 | 2310 |
| 575 | 20240702 | 092500 | 12543593400 | 160900 | 161000 | 161100 | 160700 | 1030 |
| 576 | 20240702 | 092400 | 12377897800 | 161000 | 161100 | 161100 | 160600 | 693 |
| 577 | 20240702 | 092300 | 12266364800 | 161100 | 160300 | 161300 | 160300 | 4638 |
| 578 | 20240702 | 092200 | 11521654600 | 160400 | 160100 | 160400 | 160000 | 1311 |
| 579 | 20240702 | 092100 | 11311648900 | 160100 | 160300 | 160400 | 160000 | 2116 |
| 580 | 20240702 | 092000 | 10972830100 | 160300 | 160300 | 160300 | 160100 | 377 |
| 581 | 20240702 | 091900 | 10912424100 | 160300 | 159900 | 160800 | 159900 | 1128 |
| 582 | 20240702 | 091800 | 10731710200 | 159900 | 160200 | 160200 | 159900 | 987 |
| 583 | 20240702 | 091700 | 10573736500 | 160100 | 160600 | 160700 | 160100 | 1378 |
| 584 | 20240702 | 091600 | 10352599600 | 160700 | 160400 | 160700 | 160200 | 980 |
| 585 | 20240702 | 091500 | 10195336000 | 160300 | 160000 | 160300 | 159900 | 705 |
| 586 | 20240702 | 091400 | 10082505500 | 160000 | 159900 | 160400 | 159800 | 1569 |
| 587 | 20240702 | 091300 | 9831533900 | 159800 | 159400 | 160400 | 159300 | 5315 |
| 588 | 20240702 | 091200 | 8982209900 | 159400 | 159300 | 159700 | 159000 | 1901 |
| 589 | 20240702 | 091100 | 8679707200 | 159700 | 159600 | 160000 | 159200 | 6071 |
| 590 | 20240702 | 091000 | 7710928200 | 160000 | 159100 | 160000 | 159000 | 4986 |
| 591 | 20240702 | 090900 | 6916689900 | 159000 | 159100 | 159300 | 159000 | 1290 |
| 592 | 20240702 | 090800 | 6711411700 | 159000 | 159900 | 160000 | 159000 | 2970 |
| 593 | 20240702 | 090700 | 6237669200 | 159900 | 159800 | 160000 | 159400 | 1585 |
| 594 | 20240702 | 090600 | 5984500700 | 159800 | 159600 | 159900 | 158700 | 8264 |
| 595 | 20240702 | 090500 | 4668805200 | 159700 | 160400 | 160700 | 159500 | 1994 |
| 596 | 20240702 | 090400 | 4349736100 | 160400 | 161300 | 161300 | 159400 | 8374 |
| 597 | 20240702 | 090300 | 3009036400 | 161300 | 161100 | 161800 | 161000 | 2012 |
| 598 | 20240702 | 090200 | 2684499100 | 161100 | 162100 | 162100 | 161000 | 4134 |
| 599 | 20240702 | 090100 | 2017837100 | 162100 | 161200 | 162500 | 161100 | 3890 |
| 600 | 20240702 | 090000 | 1387084300 | 161400 | 162000 | 162000 | 160900 | 8571 |