35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 185800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 10552 |
| 3 | 20240704 | 185700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 4 | 20240704 | 185600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 5 | 20240704 | 185500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 6 | 20240704 | 185400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 7 | 20240704 | 185300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 8 | 20240704 | 185200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 9 | 20240704 | 185100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 10 | 20240704 | 185000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 11 | 20240704 | 184900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 12 | 20240704 | 184800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 13 | 20240704 | 184700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 14 | 20240704 | 184600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 15 | 20240704 | 184500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 16 | 20240704 | 184400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 17 | 20240704 | 184300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 18 | 20240704 | 184200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 19 | 20240704 | 184100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 20 | 20240704 | 184000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 21 | 20240704 | 183900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 22 | 20240704 | 183800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 23 | 20240704 | 183700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 24 | 20240704 | 183600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 25 | 20240704 | 183500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 26 | 20240704 | 183400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 27 | 20240704 | 183300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 28 | 20240704 | 183200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 29 | 20240704 | 183100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 30 | 20240704 | 183000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 31 | 20240704 | 182900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 32 | 20240704 | 182800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 10552 |
| 33 | 20240704 | 182700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 34 | 20240704 | 182600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 35 | 20240704 | 182500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 36 | 20240704 | 182400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 37 | 20240704 | 182300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 38 | 20240704 | 182200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 39 | 20240704 | 182100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 40 | 20240704 | 182000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 41 | 20240704 | 181900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 42 | 20240704 | 181800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 43 | 20240704 | 181700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 44 | 20240704 | 181600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 45 | 20240704 | 181500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 46 | 20240704 | 181400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 47 | 20240704 | 181300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 48 | 20240704 | 181200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 49 | 20240704 | 181100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 50 | 20240704 | 181000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 51 | 20240704 | 180900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 52 | 20240704 | 180800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 53 | 20240704 | 180700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 54 | 20240704 | 180600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 55 | 20240704 | 180500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 56 | 20240704 | 180400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 57 | 20240704 | 180300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 58 | 20240704 | 180200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 59 | 20240704 | 180100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 60 | 20240704 | 180000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 61 | 20240704 | 175900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 62 | 20240704 | 175800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 10552 |
| 63 | 20240704 | 175700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 64 | 20240704 | 175600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 65 | 20240704 | 175500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 66 | 20240704 | 175400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 67 | 20240704 | 175300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 68 | 20240704 | 175200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 69 | 20240704 | 175100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 70 | 20240704 | 175000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 71 | 20240704 | 174900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 72 | 20240704 | 174800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 73 | 20240704 | 174700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 74 | 20240704 | 174600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 75 | 20240704 | 174500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 76 | 20240704 | 174400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 77 | 20240704 | 174300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 78 | 20240704 | 174200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 79 | 20240704 | 174100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 80 | 20240704 | 174000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 81 | 20240704 | 173900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 82 | 20240704 | 173800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 83 | 20240704 | 173700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 84 | 20240704 | 173600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 85 | 20240704 | 173500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 86 | 20240704 | 173400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 87 | 20240704 | 173300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 88 | 20240704 | 173200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 89 | 20240704 | 173100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 90 | 20240704 | 173000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 91 | 20240704 | 172900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 92 | 20240704 | 172800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 10552 |
| 93 | 20240704 | 172700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 94 | 20240704 | 172600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 95 | 20240704 | 172500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 96 | 20240704 | 172400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 97 | 20240704 | 172300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 98 | 20240704 | 172200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 99 | 20240704 | 172100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 100 | 20240704 | 172000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 101 | 20240704 | 171900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 102 | 20240704 | 171800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 103 | 20240704 | 171700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 104 | 20240704 | 171600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 105 | 20240704 | 171500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 106 | 20240704 | 171400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 107 | 20240704 | 171300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 108 | 20240704 | 171200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 109 | 20240704 | 171100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 110 | 20240704 | 171000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 111 | 20240704 | 170900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 112 | 20240704 | 170800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 113 | 20240704 | 170700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 114 | 20240704 | 170600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 115 | 20240704 | 170500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 116 | 20240704 | 170400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 117 | 20240704 | 170300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 118 | 20240704 | 170200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 119 | 20240704 | 170100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 120 | 20240704 | 170000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 121 | 20240704 | 165900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 122 | 20240704 | 165800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 10552 |
| 123 | 20240704 | 165700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 124 | 20240704 | 165600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 125 | 20240704 | 165500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 126 | 20240704 | 165400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 127 | 20240704 | 165300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 128 | 20240704 | 165200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 129 | 20240704 | 165100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 130 | 20240704 | 165000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 131 | 20240704 | 164900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 132 | 20240704 | 164800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 133 | 20240704 | 164700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 134 | 20240704 | 164600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 135 | 20240704 | 164500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 136 | 20240704 | 164400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 137 | 20240704 | 164300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 138 | 20240704 | 164200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 139 | 20240704 | 164100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 140 | 20240704 | 164000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 141 | 20240704 | 163900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 142 | 20240704 | 163800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 143 | 20240704 | 163700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 144 | 20240704 | 163600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 145 | 20240704 | 163500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 146 | 20240704 | 163400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 147 | 20240704 | 163300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 148 | 20240704 | 163200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 149 | 20240704 | 163100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 150 | 20240704 | 163000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 151 | 20240704 | 162900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 152 | 20240704 | 162800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 10552 |
| 153 | 20240704 | 162700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 154 | 20240704 | 162600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 155 | 20240704 | 162500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 156 | 20240704 | 162400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 157 | 20240704 | 162300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 158 | 20240704 | 162200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 159 | 20240704 | 162100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 160 | 20240704 | 162000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 161 | 20240704 | 161900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 162 | 20240704 | 161800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 163 | 20240704 | 161700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 164 | 20240704 | 161600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 165 | 20240704 | 161500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 166 | 20240704 | 161400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 167 | 20240704 | 161300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 168 | 20240704 | 161200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 169 | 20240704 | 161100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 170 | 20240704 | 161000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 171 | 20240704 | 160900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 172 | 20240704 | 160800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 173 | 20240704 | 160700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 174 | 20240704 | 160600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 175 | 20240704 | 160500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 176 | 20240704 | 160400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 177 | 20240704 | 160300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 178 | 20240704 | 160200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 179 | 20240704 | 160100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 180 | 20240704 | 160000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 181 | 20240704 | 155900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 182 | 20240704 | 155800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 10552 |
| 183 | 20240704 | 155700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 184 | 20240704 | 155600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 185 | 20240704 | 155500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 186 | 20240704 | 155400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 187 | 20240704 | 155300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 188 | 20240704 | 155200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 189 | 20240704 | 155100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 190 | 20240704 | 155000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 191 | 20240704 | 154900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 192 | 20240704 | 154800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 193 | 20240704 | 154700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 194 | 20240704 | 154600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 195 | 20240704 | 154500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 196 | 20240704 | 154400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 197 | 20240704 | 154300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 198 | 20240704 | 154200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 199 | 20240704 | 154100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 200 | 20240704 | 154000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 201 | 20240704 | 153900 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 202 | 20240704 | 153800 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 203 | 20240704 | 153700 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 204 | 20240704 | 153600 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 205 | 20240704 | 153500 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 206 | 20240704 | 153400 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 207 | 20240704 | 153300 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 208 | 20240704 | 153200 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 209 | 20240704 | 153100 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 0 |
| 210 | 20240704 | 153000 | 81342279600 | 166200 | 166200 | 166200 | 166200 | 10552 |
| 211 | 20240704 | 152900 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 212 | 20240704 | 152800 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 213 | 20240704 | 152700 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 214 | 20240704 | 152600 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 215 | 20240704 | 152500 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 216 | 20240704 | 152400 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 217 | 20240704 | 152300 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 218 | 20240704 | 152200 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 219 | 20240704 | 152100 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 220 | 20240704 | 152000 | 79588537200 | 166500 | 166500 | 166500 | 166500 | 0 |
| 221 | 20240704 | 151900 | 79588537200 | 166500 | 166600 | 166600 | 166300 | 1938 |
| 222 | 20240704 | 151800 | 79266036300 | 166600 | 166200 | 166600 | 165900 | 1856 |
| 223 | 20240704 | 151700 | 78957231500 | 166300 | 165900 | 166300 | 165800 | 1301 |
| 224 | 20240704 | 151600 | 78741184900 | 165900 | 166000 | 166200 | 165900 | 795 |
| 225 | 20240704 | 151500 | 78609157100 | 166100 | 165900 | 166100 | 165800 | 674 |
| 226 | 20240704 | 151400 | 78497307400 | 165900 | 165700 | 165900 | 165600 | 584 |
| 227 | 20240704 | 151300 | 78400513300 | 165700 | 165400 | 165700 | 165400 | 1059 |
| 228 | 20240704 | 151200 | 78225141300 | 165400 | 165500 | 165600 | 165400 | 412 |
| 229 | 20240704 | 151100 | 78156950200 | 165500 | 165400 | 165500 | 165400 | 1326 |
| 230 | 20240704 | 151000 | 77937555900 | 165400 | 165600 | 165600 | 165400 | 651 |
| 231 | 20240704 | 150900 | 77829813100 | 165500 | 165600 | 165600 | 165400 | 377 |
| 232 | 20240704 | 150800 | 77767417100 | 165500 | 165400 | 165700 | 165400 | 455 |
| 233 | 20240704 | 150700 | 77692136000 | 165400 | 165600 | 165600 | 165400 | 350 |
| 234 | 20240704 | 150600 | 77634237500 | 165700 | 165700 | 165700 | 165400 | 436 |
| 235 | 20240704 | 150500 | 77562066300 | 165600 | 165500 | 165700 | 165300 | 652 |
| 236 | 20240704 | 150400 | 77454191700 | 165500 | 165500 | 165500 | 165300 | 208 |
| 237 | 20240704 | 150300 | 77419782600 | 165500 | 165300 | 165500 | 165200 | 350 |
| 238 | 20240704 | 150200 | 77361912700 | 165400 | 165300 | 165500 | 165200 | 313 |
| 239 | 20240704 | 150100 | 77310175300 | 165200 | 165600 | 165600 | 165200 | 850 |
| 240 | 20240704 | 150000 | 77169661500 | 165500 | 165800 | 165800 | 165500 | 551 |
| 241 | 20240704 | 145900 | 77078402700 | 165700 | 165500 | 165800 | 165500 | 223 |
| 242 | 20240704 | 145800 | 77041461900 | 165600 | 165300 | 165600 | 165300 | 446 |
| 243 | 20240704 | 145700 | 76967698000 | 165300 | 165400 | 165400 | 165300 | 681 |
| 244 | 20240704 | 145600 | 76855090000 | 165400 | 165600 | 165700 | 165300 | 1605 |
| 245 | 20240704 | 145500 | 76589523300 | 165700 | 165900 | 165900 | 165600 | 1171 |
| 246 | 20240704 | 145400 | 76395459300 | 165900 | 165900 | 166200 | 165800 | 1672 |
| 247 | 20240704 | 145300 | 76117925000 | 166000 | 166000 | 166000 | 165800 | 434 |
| 248 | 20240704 | 145200 | 76045913300 | 165900 | 165800 | 166000 | 165800 | 142 |
| 249 | 20240704 | 145100 | 76022349400 | 165900 | 165900 | 166000 | 165800 | 778 |
| 250 | 20240704 | 145000 | 75893228200 | 165800 | 165600 | 165900 | 165500 | 696 |
| 251 | 20240704 | 144900 | 75777858600 | 165600 | 165800 | 165800 | 165500 | 508 |
| 252 | 20240704 | 144800 | 75693696800 | 165900 | 165900 | 166000 | 165800 | 294 |
| 253 | 20240704 | 144700 | 75644939800 | 165900 | 165800 | 165900 | 165700 | 571 |
| 254 | 20240704 | 144600 | 75550266000 | 165800 | 165800 | 166000 | 165700 | 298 |
| 255 | 20240704 | 144500 | 75500832500 | 165800 | 165500 | 165800 | 165400 | 1136 |
| 256 | 20240704 | 144400 | 75312791800 | 165600 | 165500 | 165600 | 165400 | 418 |
| 257 | 20240704 | 144300 | 75243630800 | 165400 | 165500 | 165500 | 165300 | 470 |
| 258 | 20240704 | 144200 | 75165876200 | 165500 | 165500 | 165700 | 165400 | 673 |
| 259 | 20240704 | 144100 | 75054498100 | 165600 | 165500 | 165700 | 165500 | 241 |
| 260 | 20240704 | 144000 | 75014593900 | 165500 | 165600 | 165600 | 165500 | 249 |
| 261 | 20240704 | 143900 | 74973374200 | 165500 | 165400 | 165600 | 165400 | 550 |
| 262 | 20240704 | 143800 | 74882356400 | 165400 | 165800 | 165800 | 165400 | 700 |
| 263 | 20240704 | 143700 | 74766512100 | 165800 | 165500 | 165900 | 165400 | 497 |
| 264 | 20240704 | 143600 | 74684167200 | 165900 | 166100 | 166100 | 165400 | 1959 |
| 265 | 20240704 | 143500 | 74359593200 | 166100 | 166300 | 166400 | 166000 | 300 |
| 266 | 20240704 | 143400 | 74309763100 | 166300 | 166500 | 166500 | 166300 | 228 |
| 267 | 20240704 | 143300 | 74271821800 | 166500 | 166400 | 166500 | 166300 | 201 |
| 268 | 20240704 | 143200 | 74238361600 | 166300 | 166400 | 166500 | 166300 | 453 |
| 269 | 20240704 | 143100 | 74162990900 | 166300 | 165800 | 166300 | 165800 | 512 |
| 270 | 20240704 | 143000 | 74077941000 | 165900 | 165900 | 166100 | 165800 | 465 |
| 271 | 20240704 | 142900 | 74000802300 | 165800 | 165900 | 166000 | 165700 | 1529 |
| 272 | 20240704 | 142800 | 73747261500 | 165900 | 166000 | 166200 | 165900 | 314 |
| 273 | 20240704 | 142700 | 73695142000 | 166000 | 166300 | 166300 | 166000 | 115 |
| 274 | 20240704 | 142600 | 73676032600 | 166200 | 166400 | 166400 | 166000 | 538 |
| 275 | 20240704 | 142500 | 73586567400 | 166400 | 166500 | 166500 | 166400 | 175 |
| 276 | 20240704 | 142400 | 73557436500 | 166500 | 166400 | 166500 | 166400 | 160 |
| 277 | 20240704 | 142300 | 73530802600 | 166400 | 166100 | 166400 | 165800 | 930 |
| 278 | 20240704 | 142200 | 73376277100 | 166100 | 166000 | 166100 | 165800 | 825 |
| 279 | 20240704 | 142100 | 73239418700 | 166000 | 166100 | 166100 | 165800 | 562 |
| 280 | 20240704 | 142000 | 73146146000 | 166200 | 165800 | 166200 | 165700 | 766 |
| 281 | 20240704 | 141900 | 73019043200 | 165800 | 166400 | 166400 | 165800 | 1605 |
| 282 | 20240704 | 141800 | 72752510400 | 166400 | 166700 | 166800 | 166400 | 494 |
| 283 | 20240704 | 141700 | 72670209700 | 166700 | 166900 | 167000 | 166500 | 464 |
| 284 | 20240704 | 141600 | 72592880600 | 166800 | 166600 | 166900 | 166500 | 560 |
| 285 | 20240704 | 141500 | 72499518700 | 166600 | 166300 | 166700 | 166300 | 602 |
| 286 | 20240704 | 141400 | 72399268100 | 166300 | 166400 | 166400 | 166000 | 1440 |
| 287 | 20240704 | 141300 | 72159971400 | 166300 | 166500 | 166500 | 166300 | 376 |
| 288 | 20240704 | 141200 | 72097420300 | 166500 | 166600 | 166700 | 166400 | 426 |
| 289 | 20240704 | 141100 | 72026476400 | 166600 | 166700 | 166800 | 166600 | 292 |
| 290 | 20240704 | 141000 | 71977810800 | 166700 | 166800 | 166900 | 166700 | 313 |
| 291 | 20240704 | 140900 | 71925621500 | 166900 | 167200 | 167200 | 166700 | 235 |
| 292 | 20240704 | 140800 | 71886369300 | 167100 | 166600 | 167200 | 166600 | 1218 |
| 293 | 20240704 | 140700 | 71683085800 | 166600 | 166700 | 166800 | 166600 | 712 |
| 294 | 20240704 | 140600 | 71564389600 | 166700 | 166700 | 166900 | 166700 | 875 |
| 295 | 20240704 | 140500 | 71418409500 | 166700 | 166200 | 166900 | 166200 | 1315 |
| 296 | 20240704 | 140400 | 71199122300 | 166200 | 166000 | 166200 | 165900 | 633 |
| 297 | 20240704 | 140300 | 71094011000 | 166000 | 166300 | 166300 | 165900 | 1281 |
| 298 | 20240704 | 140200 | 70881265900 | 166300 | 166700 | 166700 | 166200 | 820 |
| 299 | 20240704 | 140100 | 70744793900 | 166700 | 166700 | 166900 | 166700 | 471 |
| 300 | 20240704 | 140000 | 70666248800 | 166700 | 166800 | 166900 | 166700 | 659 |
| 301 | 20240704 | 135900 | 70556326800 | 166800 | 166900 | 167000 | 166800 | 1427 |
| 302 | 20240704 | 135800 | 70318254100 | 166900 | 167100 | 167100 | 166800 | 1002 |
| 303 | 20240704 | 135700 | 70150955600 | 167100 | 167000 | 167200 | 167000 | 806 |
| 304 | 20240704 | 135600 | 70016245900 | 166900 | 167100 | 167100 | 166900 | 621 |
| 305 | 20240704 | 135500 | 69912550500 | 167100 | 166800 | 167100 | 166800 | 1398 |
| 306 | 20240704 | 135400 | 69679157200 | 166900 | 167200 | 167200 | 166800 | 923 |
| 307 | 20240704 | 135300 | 69525053800 | 167100 | 167300 | 167800 | 167100 | 1182 |
| 308 | 20240704 | 135200 | 69327191700 | 167300 | 167700 | 167700 | 167300 | 680 |
| 309 | 20240704 | 135100 | 69213302200 | 167700 | 167800 | 168000 | 167700 | 2168 |
| 310 | 20240704 | 135000 | 68849330900 | 167900 | 168200 | 168500 | 167800 | 1734 |
| 311 | 20240704 | 134900 | 68557965500 | 168600 | 168300 | 168700 | 168200 | 941 |
| 312 | 20240704 | 134800 | 68399419700 | 168300 | 168600 | 168700 | 168300 | 1163 |
| 313 | 20240704 | 134700 | 68203339900 | 168600 | 168600 | 168800 | 168300 | 1617 |
| 314 | 20240704 | 134600 | 67930695700 | 168500 | 168200 | 168600 | 168100 | 710 |
| 315 | 20240704 | 134500 | 67811122100 | 168200 | 168300 | 168500 | 168000 | 1523 |
| 316 | 20240704 | 134400 | 67554996900 | 168300 | 168500 | 168600 | 168100 | 956 |
| 317 | 20240704 | 134300 | 67394009400 | 168500 | 168200 | 168600 | 168100 | 817 |
| 318 | 20240704 | 134200 | 67256378900 | 168300 | 168600 | 168800 | 168100 | 2332 |
| 319 | 20240704 | 134100 | 66863199000 | 168600 | 168100 | 168700 | 168100 | 3809 |
| 320 | 20240704 | 134000 | 66221408500 | 168100 | 168100 | 168200 | 168000 | 811 |
| 321 | 20240704 | 133900 | 66085078200 | 168100 | 167200 | 168400 | 167200 | 5310 |
| 322 | 20240704 | 133800 | 65192685200 | 167200 | 167600 | 167600 | 167100 | 1621 |
| 323 | 20240704 | 133700 | 64921388700 | 167600 | 167600 | 167700 | 167500 | 724 |
| 324 | 20240704 | 133600 | 64800058100 | 167500 | 167600 | 167700 | 167500 | 387 |
| 325 | 20240704 | 133500 | 64735209500 | 167500 | 168000 | 168000 | 167500 | 2166 |
| 326 | 20240704 | 133400 | 64371770700 | 167900 | 167900 | 168000 | 167800 | 1238 |
| 327 | 20240704 | 133300 | 64163858400 | 167900 | 167500 | 167900 | 167400 | 1491 |
| 328 | 20240704 | 133200 | 63913805500 | 167500 | 167800 | 167900 | 167300 | 2789 |
| 329 | 20240704 | 133100 | 63446328100 | 167900 | 167800 | 167900 | 167600 | 1298 |
| 330 | 20240704 | 133000 | 63228541700 | 167800 | 168000 | 168200 | 167800 | 3269 |
| 331 | 20240704 | 132900 | 62679211400 | 168100 | 167200 | 168300 | 167200 | 11056 |
| 332 | 20240704 | 132800 | 60824596300 | 167200 | 166600 | 167300 | 166600 | 5518 |
| 333 | 20240704 | 132700 | 59903700300 | 166600 | 166500 | 166700 | 166500 | 586 |
| 334 | 20240704 | 132600 | 59806085500 | 166500 | 166100 | 166800 | 166100 | 4659 |
| 335 | 20240704 | 132500 | 59029936500 | 166200 | 166200 | 166200 | 166100 | 236 |
| 336 | 20240704 | 132400 | 58990727700 | 166200 | 166300 | 166300 | 166100 | 1224 |
| 337 | 20240704 | 132300 | 58787295800 | 166300 | 166400 | 166500 | 166300 | 921 |
| 338 | 20240704 | 132200 | 58634027400 | 166300 | 166300 | 166400 | 166300 | 693 |
| 339 | 20240704 | 132100 | 58518746300 | 166300 | 166300 | 166500 | 166200 | 1203 |
| 340 | 20240704 | 132000 | 58318643200 | 166400 | 166200 | 166500 | 166200 | 492 |
| 341 | 20240704 | 131900 | 58236781400 | 166300 | 166600 | 166600 | 166300 | 820 |
| 342 | 20240704 | 131800 | 58100298900 | 166500 | 166500 | 166600 | 166400 | 198 |
| 343 | 20240704 | 131700 | 58067332900 | 166500 | 166100 | 166500 | 166100 | 726 |
| 344 | 20240704 | 131600 | 57946596100 | 166200 | 166200 | 166500 | 166100 | 2358 |
| 345 | 20240704 | 131500 | 57554444900 | 166200 | 166500 | 166500 | 166200 | 855 |
| 346 | 20240704 | 131400 | 57412238400 | 166600 | 167300 | 167300 | 166400 | 2050 |
| 347 | 20240704 | 131300 | 57069901300 | 167300 | 167100 | 167400 | 167100 | 2825 |
| 348 | 20240704 | 131200 | 56597356000 | 167200 | 166700 | 167300 | 166600 | 8186 |
| 349 | 20240704 | 131100 | 55230061900 | 166600 | 166300 | 166700 | 166200 | 2934 |
| 350 | 20240704 | 131000 | 54741669700 | 166300 | 166100 | 166300 | 166100 | 554 |
| 351 | 20240704 | 130900 | 54649571800 | 166200 | 165800 | 166500 | 165800 | 3122 |
| 352 | 20240704 | 130800 | 54130799000 | 165900 | 166000 | 166200 | 165800 | 1090 |
| 353 | 20240704 | 130700 | 53949847000 | 166000 | 165500 | 166000 | 165400 | 1829 |
| 354 | 20240704 | 130600 | 53646689300 | 165500 | 164800 | 165500 | 164700 | 717 |
| 355 | 20240704 | 130500 | 53528393100 | 164900 | 165100 | 165200 | 164900 | 1166 |
| 356 | 20240704 | 130400 | 53335961700 | 165200 | 165600 | 165600 | 165100 | 907 |
| 357 | 20240704 | 130300 | 53186069000 | 165500 | 166200 | 166300 | 165200 | 2698 |
| 358 | 20240704 | 130200 | 52738224200 | 166100 | 165800 | 166200 | 165600 | 3965 |
| 359 | 20240704 | 130100 | 52080119700 | 165500 | 165000 | 165900 | 165000 | 6145 |
| 360 | 20240704 | 130000 | 51063474300 | 164900 | 164800 | 165000 | 164700 | 730 |
| 361 | 20240704 | 125900 | 50943131100 | 164900 | 164600 | 164900 | 164600 | 1394 |
| 362 | 20240704 | 125800 | 50713521600 | 164700 | 164600 | 164700 | 164500 | 693 |
| 363 | 20240704 | 125700 | 50599441100 | 164500 | 164600 | 164600 | 164500 | 509 |
| 364 | 20240704 | 125600 | 50515680700 | 164500 | 164300 | 164600 | 164200 | 1748 |
| 365 | 20240704 | 125500 | 50228340300 | 164300 | 164100 | 164400 | 164100 | 937 |
| 366 | 20240704 | 125400 | 50074412800 | 164200 | 163800 | 164200 | 163800 | 731 |
| 367 | 20240704 | 125300 | 49954558100 | 163700 | 163700 | 163700 | 163600 | 340 |
| 368 | 20240704 | 125200 | 49898902100 | 163700 | 163900 | 163900 | 163600 | 243 |
| 369 | 20240704 | 125100 | 49859118700 | 163900 | 163600 | 163900 | 163500 | 649 |
| 370 | 20240704 | 125000 | 49752822700 | 163600 | 163700 | 163700 | 163500 | 225 |
| 371 | 20240704 | 124900 | 49716022000 | 163600 | 163600 | 163700 | 163600 | 225 |
| 372 | 20240704 | 124800 | 49679194200 | 163600 | 163900 | 163900 | 163500 | 156 |
| 373 | 20240704 | 124700 | 49653676000 | 163600 | 164100 | 164100 | 163600 | 792 |
| 374 | 20240704 | 124600 | 49523795200 | 164100 | 164200 | 164300 | 164100 | 654 |
| 375 | 20240704 | 124500 | 49416390900 | 164200 | 164100 | 164300 | 163300 | 1254 |
| 376 | 20240704 | 124400 | 49210605200 | 164100 | 163800 | 164400 | 163700 | 1844 |
| 377 | 20240704 | 124300 | 48908086500 | 163900 | 163300 | 163900 | 163200 | 1058 |
| 378 | 20240704 | 124200 | 48734939600 | 163200 | 163800 | 163800 | 163200 | 327 |
| 379 | 20240704 | 124100 | 48681437900 | 163800 | 163200 | 163900 | 163100 | 1771 |
| 380 | 20240704 | 124000 | 48391828600 | 163200 | 162400 | 163200 | 162400 | 1244 |
| 381 | 20240704 | 123900 | 48189110600 | 162400 | 162400 | 162600 | 162400 | 819 |
| 382 | 20240704 | 123800 | 48056026100 | 162200 | 162100 | 162600 | 162100 | 261 |
| 383 | 20240704 | 123700 | 48013682100 | 162000 | 162000 | 162100 | 161900 | 207 |
| 384 | 20240704 | 123600 | 47980149000 | 161900 | 161800 | 161900 | 161800 | 39 |
| 385 | 20240704 | 123500 | 47973835400 | 161800 | 161800 | 161900 | 161800 | 72 |
| 386 | 20240704 | 123400 | 47962185600 | 161900 | 161800 | 161900 | 161800 | 59 |
| 387 | 20240704 | 123300 | 47952636700 | 161700 | 161700 | 161800 | 161700 | 124 |
| 388 | 20240704 | 123200 | 47932582200 | 161700 | 161800 | 161800 | 161700 | 36 |
| 389 | 20240704 | 123100 | 47926760800 | 161800 | 161900 | 161900 | 161700 | 212 |
| 390 | 20240704 | 123000 | 47892457800 | 161800 | 161800 | 161900 | 161700 | 90 |
| 391 | 20240704 | 122900 | 47877895700 | 161800 | 161800 | 162000 | 161800 | 616 |
| 392 | 20240704 | 122800 | 47778175300 | 161800 | 161800 | 161900 | 161700 | 69 |
| 393 | 20240704 | 122700 | 47767014900 | 161700 | 161700 | 161800 | 161700 | 121 |
| 394 | 20240704 | 122600 | 47747448700 | 161700 | 161900 | 161900 | 161600 | 196 |
| 395 | 20240704 | 122500 | 47715742200 | 161900 | 161800 | 161900 | 161700 | 281 |
| 396 | 20240704 | 122400 | 47670257200 | 161600 | 161500 | 161700 | 161500 | 149 |
| 397 | 20240704 | 122300 | 47646177600 | 161500 | 161400 | 161600 | 161300 | 67 |
| 398 | 20240704 | 122200 | 47635361100 | 161300 | 161400 | 161400 | 161300 | 100 |
| 399 | 20240704 | 122100 | 47619225300 | 161400 | 161500 | 161600 | 161400 | 302 |
| 400 | 20240704 | 122000 | 47570471000 | 161500 | 161900 | 161900 | 161500 | 254 |
| 401 | 20240704 | 121900 | 47529425800 | 161900 | 161800 | 162000 | 161600 | 581 |
| 402 | 20240704 | 121800 | 47435436200 | 161900 | 161900 | 162000 | 161900 | 78 |
| 403 | 20240704 | 121700 | 47422807200 | 161900 | 161900 | 162000 | 161800 | 183 |
| 404 | 20240704 | 121600 | 47393190700 | 161900 | 162000 | 162000 | 161800 | 349 |
| 405 | 20240704 | 121500 | 47336680400 | 162000 | 162200 | 162200 | 162000 | 281 |
| 406 | 20240704 | 121400 | 47291150000 | 162200 | 162200 | 162300 | 162100 | 610 |
| 407 | 20240704 | 121300 | 47192221400 | 162200 | 162600 | 162600 | 162200 | 939 |
| 408 | 20240704 | 121200 | 47039791000 | 162600 | 162600 | 162800 | 162500 | 112 |
| 409 | 20240704 | 121100 | 47021579900 | 162600 | 162600 | 162600 | 162500 | 111 |
| 410 | 20240704 | 121000 | 47003531700 | 162500 | 162400 | 162600 | 162400 | 192 |
| 411 | 20240704 | 120900 | 46972333600 | 162400 | 162600 | 162600 | 162300 | 82 |
| 412 | 20240704 | 120800 | 46959010200 | 162600 | 162900 | 162900 | 162600 | 145 |
| 413 | 20240704 | 120700 | 46935419500 | 162800 | 162900 | 163100 | 162800 | 919 |
| 414 | 20240704 | 120600 | 46785708500 | 162900 | 162700 | 163000 | 162700 | 943 |
| 415 | 20240704 | 120500 | 46632215800 | 162600 | 162500 | 162800 | 162500 | 291 |
| 416 | 20240704 | 120400 | 46584888300 | 162600 | 162400 | 163000 | 162100 | 568 |
| 417 | 20240704 | 120300 | 46492575900 | 162200 | 162400 | 162400 | 162200 | 59 |
| 418 | 20240704 | 120200 | 46483001600 | 162400 | 162400 | 162400 | 162200 | 188 |
| 419 | 20240704 | 120100 | 46452499400 | 162400 | 162600 | 162700 | 162200 | 577 |
| 420 | 20240704 | 120000 | 46358709800 | 162700 | 162300 | 162700 | 162300 | 329 |
| 421 | 20240704 | 115900 | 46305221500 | 162300 | 162300 | 162400 | 162200 | 125 |
| 422 | 20240704 | 115800 | 46284926900 | 162300 | 162400 | 162400 | 162100 | 279 |
| 423 | 20240704 | 115700 | 46239670400 | 162400 | 162300 | 162400 | 162100 | 889 |
| 424 | 20240704 | 115600 | 46095470800 | 162500 | 162100 | 162500 | 162100 | 945 |
| 425 | 20240704 | 115500 | 45942171700 | 162200 | 162200 | 162200 | 161900 | 289 |
| 426 | 20240704 | 115400 | 45895360300 | 162300 | 161800 | 162300 | 161700 | 478 |
| 427 | 20240704 | 115300 | 45817911900 | 161800 | 161800 | 162000 | 161700 | 179 |
| 428 | 20240704 | 115200 | 45788923400 | 161800 | 161700 | 162300 | 161700 | 82 |
| 429 | 20240704 | 115100 | 45775637400 | 161400 | 162000 | 162100 | 161400 | 1214 |
| 430 | 20240704 | 115000 | 45579321300 | 162000 | 161800 | 162100 | 161800 | 242 |
| 431 | 20240704 | 114900 | 45540123800 | 161900 | 161800 | 161900 | 161800 | 154 |
| 432 | 20240704 | 114800 | 45515206000 | 161800 | 161900 | 162000 | 161800 | 592 |
| 433 | 20240704 | 114700 | 45419362800 | 162000 | 162000 | 162100 | 162000 | 315 |
| 434 | 20240704 | 114600 | 45368330700 | 162000 | 162200 | 162200 | 162000 | 125 |
| 435 | 20240704 | 114500 | 45348064900 | 162300 | 162000 | 162300 | 162000 | 363 |
| 436 | 20240704 | 114400 | 45289222300 | 162000 | 162200 | 162200 | 162000 | 512 |
| 437 | 20240704 | 114300 | 45206228800 | 162200 | 162200 | 162400 | 162100 | 80 |
| 438 | 20240704 | 114200 | 45193245100 | 162300 | 162100 | 162600 | 162000 | 240 |
| 439 | 20240704 | 114100 | 45154308800 | 162000 | 162100 | 162100 | 161900 | 1117 |
| 440 | 20240704 | 114000 | 44973277800 | 162100 | 162200 | 162400 | 162100 | 245 |
| 441 | 20240704 | 113900 | 44933540100 | 162600 | 162300 | 162700 | 162200 | 696 |
| 442 | 20240704 | 113800 | 44820353700 | 162400 | 162400 | 162400 | 162000 | 1065 |
| 443 | 20240704 | 113700 | 44647673300 | 162400 | 162400 | 162500 | 162100 | 266 |
| 444 | 20240704 | 113600 | 44604488600 | 162300 | 162200 | 162400 | 162200 | 156 |
| 445 | 20240704 | 113500 | 44579170000 | 162300 | 162200 | 162300 | 162000 | 473 |
| 446 | 20240704 | 113400 | 44502474800 | 162200 | 162000 | 162200 | 161900 | 355 |
| 447 | 20240704 | 113300 | 44444991400 | 162400 | 161600 | 162400 | 161600 | 448 |
| 448 | 20240704 | 113200 | 44372458000 | 161700 | 161700 | 161700 | 161500 | 116 |
| 449 | 20240704 | 113100 | 44353706700 | 161700 | 161700 | 161900 | 161500 | 354 |
| 450 | 20240704 | 113000 | 44296470300 | 161700 | 161600 | 161800 | 161600 | 204 |
| 451 | 20240704 | 112900 | 44263490200 | 161900 | 161400 | 161900 | 161300 | 373 |
| 452 | 20240704 | 112800 | 44203163000 | 161400 | 161500 | 161500 | 161100 | 389 |
| 453 | 20240704 | 112700 | 44140376200 | 161600 | 160900 | 161600 | 160900 | 693 |
| 454 | 20240704 | 112600 | 44028746100 | 160900 | 161200 | 161200 | 160900 | 312 |
| 455 | 20240704 | 112500 | 43978499900 | 161200 | 161000 | 161300 | 161000 | 93 |
| 456 | 20240704 | 112400 | 43963507100 | 161300 | 160900 | 161700 | 160800 | 1342 |
| 457 | 20240704 | 112300 | 43747244000 | 160800 | 160900 | 161000 | 160800 | 505 |
| 458 | 20240704 | 112200 | 43665993900 | 161000 | 161100 | 161100 | 160900 | 696 |
| 459 | 20240704 | 112100 | 43553922200 | 161100 | 161200 | 161300 | 161100 | 190 |
| 460 | 20240704 | 112000 | 43523300400 | 161200 | 161000 | 161200 | 161000 | 387 |
| 461 | 20240704 | 111900 | 43460951600 | 161000 | 161100 | 161100 | 160900 | 588 |
| 462 | 20240704 | 111800 | 43366280700 | 161100 | 161000 | 161100 | 161000 | 168 |
| 463 | 20240704 | 111700 | 43339226700 | 161000 | 161300 | 161300 | 161000 | 899 |
| 464 | 20240704 | 111600 | 43194422600 | 161300 | 161500 | 161600 | 161100 | 1724 |
| 465 | 20240704 | 111500 | 42916299200 | 161600 | 161600 | 161700 | 161500 | 347 |
| 466 | 20240704 | 111400 | 42860218300 | 161600 | 161700 | 161700 | 161500 | 272 |
| 467 | 20240704 | 111300 | 42816267700 | 161600 | 161700 | 161800 | 161600 | 250 |
| 468 | 20240704 | 111200 | 42775847800 | 161800 | 161700 | 162000 | 161600 | 588 |
| 469 | 20240704 | 111100 | 42680770400 | 161700 | 161900 | 162000 | 161700 | 514 |
| 470 | 20240704 | 111000 | 42597595500 | 161900 | 161900 | 162000 | 161900 | 53 |
| 471 | 20240704 | 110900 | 42589012900 | 161800 | 161700 | 162000 | 161700 | 256 |
| 472 | 20240704 | 110800 | 42547570700 | 161800 | 162200 | 162200 | 161700 | 410 |
| 473 | 20240704 | 110700 | 42481195200 | 162200 | 162000 | 162400 | 162000 | 150 |
| 474 | 20240704 | 110600 | 42456868900 | 161900 | 161900 | 162200 | 161900 | 112 |
| 475 | 20240704 | 110500 | 42438719700 | 161900 | 161800 | 162200 | 161800 | 180 |
| 476 | 20240704 | 110400 | 42409577800 | 161800 | 162100 | 162100 | 161800 | 337 |
| 477 | 20240704 | 110300 | 42355004100 | 162100 | 162100 | 162200 | 161900 | 319 |
| 478 | 20240704 | 110200 | 42303314700 | 162100 | 162200 | 163900 | 162100 | 858 |
| 479 | 20240704 | 110100 | 42163887500 | 162300 | 161900 | 162500 | 161800 | 1182 |
| 480 | 20240704 | 110000 | 41972284300 | 161900 | 161700 | 161900 | 161700 | 366 |
| 481 | 20240704 | 105900 | 41913061300 | 161800 | 161700 | 161800 | 161600 | 510 |
| 482 | 20240704 | 105800 | 41830603200 | 161600 | 161900 | 161900 | 161600 | 467 |
| 483 | 20240704 | 105700 | 41755079000 | 161900 | 162300 | 162300 | 161800 | 2130 |
| 484 | 20240704 | 105600 | 41409997200 | 162300 | 162400 | 162400 | 162300 | 204 |
| 485 | 20240704 | 105500 | 41376884000 | 162300 | 162500 | 162700 | 162200 | 720 |
| 486 | 20240704 | 105400 | 41259914400 | 162700 | 162700 | 162800 | 162500 | 233 |
| 487 | 20240704 | 105300 | 41222032400 | 162700 | 162400 | 162700 | 162300 | 172 |
| 488 | 20240704 | 105200 | 41194081500 | 162400 | 162700 | 162900 | 162100 | 1703 |
| 489 | 20240704 | 105100 | 40917519000 | 162700 | 162600 | 162900 | 162600 | 319 |
| 490 | 20240704 | 105000 | 40865587000 | 162600 | 162400 | 162700 | 162400 | 141 |
| 491 | 20240704 | 104900 | 40842670800 | 162400 | 162700 | 162800 | 162400 | 1218 |
| 492 | 20240704 | 104800 | 40644671400 | 162800 | 163100 | 163200 | 162700 | 1740 |
| 493 | 20240704 | 104700 | 40361166700 | 163200 | 163100 | 163200 | 163100 | 559 |
| 494 | 20240704 | 104600 | 40269979600 | 163100 | 163300 | 163300 | 163100 | 933 |
| 495 | 20240704 | 104500 | 40117699400 | 163300 | 163700 | 163700 | 163300 | 1224 |
| 496 | 20240704 | 104400 | 39917584000 | 163700 | 163900 | 163900 | 163700 | 164 |
| 497 | 20240704 | 104300 | 39890732600 | 163600 | 163600 | 164000 | 163600 | 900 |
| 498 | 20240704 | 104200 | 39743400100 | 163700 | 163800 | 163800 | 163600 | 327 |
| 499 | 20240704 | 104100 | 39689874200 | 163800 | 163800 | 163900 | 163700 | 296 |
| 500 | 20240704 | 104000 | 39641392700 | 163800 | 163800 | 163900 | 163700 | 430 |
| 501 | 20240704 | 103900 | 39570977900 | 163800 | 163700 | 163800 | 163700 | 382 |
| 502 | 20240704 | 103800 | 39508414100 | 163800 | 164000 | 164000 | 163700 | 339 |
| 503 | 20240704 | 103700 | 39452879500 | 164000 | 164400 | 164500 | 163900 | 1423 |
| 504 | 20240704 | 103600 | 39219346100 | 164400 | 164500 | 164600 | 164400 | 500 |
| 505 | 20240704 | 103500 | 39137102400 | 164600 | 164500 | 164600 | 164500 | 283 |
| 506 | 20240704 | 103400 | 39090541800 | 164400 | 164500 | 164600 | 164400 | 94 |
| 507 | 20240704 | 103300 | 39075081000 | 164500 | 164500 | 164500 | 164300 | 329 |
| 508 | 20240704 | 103200 | 39020963100 | 164500 | 164300 | 164600 | 164300 | 427 |
| 509 | 20240704 | 103100 | 38950739700 | 164300 | 164600 | 164600 | 164300 | 109 |
| 510 | 20240704 | 103000 | 38932819100 | 164600 | 164400 | 164700 | 164200 | 951 |
| 511 | 20240704 | 102900 | 38776492300 | 164500 | 164300 | 164600 | 164300 | 98 |
| 512 | 20240704 | 102800 | 38760374500 | 164300 | 164600 | 164800 | 164300 | 319 |
| 513 | 20240704 | 102700 | 38707877700 | 164600 | 164800 | 164800 | 164500 | 297 |
| 514 | 20240704 | 102600 | 38658974800 | 164800 | 164300 | 164800 | 164300 | 349 |
| 515 | 20240704 | 102500 | 38601532300 | 164300 | 164100 | 164400 | 164100 | 416 |
| 516 | 20240704 | 102400 | 38533210500 | 164100 | 164300 | 164400 | 164100 | 396 |
| 517 | 20240704 | 102300 | 38468184000 | 164300 | 164500 | 164500 | 164300 | 310 |
| 518 | 20240704 | 102200 | 38417243500 | 164600 | 164400 | 164900 | 164400 | 172 |
| 519 | 20240704 | 102100 | 38388962500 | 164400 | 164400 | 165100 | 164300 | 790 |
| 520 | 20240704 | 102000 | 38258907400 | 164400 | 164100 | 164500 | 164000 | 998 |
| 521 | 20240704 | 101900 | 38095137400 | 164100 | 164200 | 164200 | 164000 | 698 |
| 522 | 20240704 | 101800 | 37980609300 | 164100 | 164100 | 164200 | 164100 | 157 |
| 523 | 20240704 | 101700 | 37954844500 | 164300 | 164400 | 164400 | 164100 | 389 |
| 524 | 20240704 | 101600 | 37890952200 | 164500 | 164500 | 164500 | 164400 | 153 |
| 525 | 20240704 | 101500 | 37865786500 | 164600 | 164500 | 164600 | 164300 | 365 |
| 526 | 20240704 | 101400 | 37805752800 | 164400 | 164700 | 164700 | 164400 | 312 |
| 527 | 20240704 | 101300 | 37754414600 | 164600 | 165200 | 165300 | 164600 | 1250 |
| 528 | 20240704 | 101200 | 37548215100 | 165200 | 165300 | 165400 | 165200 | 405 |
| 529 | 20240704 | 101100 | 37481257400 | 165200 | 164600 | 165500 | 164600 | 1730 |
| 530 | 20240704 | 101000 | 37195683000 | 164200 | 164600 | 164700 | 164200 | 126 |
| 531 | 20240704 | 100900 | 37174935200 | 164700 | 164600 | 164800 | 164000 | 659 |
| 532 | 20240704 | 100800 | 37066481800 | 164600 | 164300 | 164600 | 164300 | 611 |
| 533 | 20240704 | 100700 | 36966011800 | 164400 | 164300 | 164700 | 164200 | 430 |
| 534 | 20240704 | 100600 | 36895304300 | 164200 | 163900 | 164200 | 163800 | 784 |
| 535 | 20240704 | 100500 | 36766776200 | 163900 | 164200 | 164200 | 163800 | 459 |
| 536 | 20240704 | 100400 | 36691513700 | 164100 | 163700 | 164400 | 163600 | 438 |
| 537 | 20240704 | 100300 | 36619631900 | 163800 | 164100 | 164300 | 163600 | 1400 |
| 538 | 20240704 | 100200 | 36390267500 | 164200 | 163800 | 164400 | 163800 | 277 |
| 539 | 20240704 | 100100 | 36344782200 | 163800 | 164000 | 164100 | 163700 | 779 |
| 540 | 20240704 | 100000 | 36217157100 | 163700 | 164100 | 164400 | 163700 | 2059 |
| 541 | 20240704 | 095900 | 35879507300 | 164300 | 163900 | 164400 | 163900 | 618 |
| 542 | 20240704 | 095800 | 35778094800 | 164000 | 164100 | 164200 | 164000 | 1239 |
| 543 | 20240704 | 095700 | 35574824500 | 164200 | 164700 | 164800 | 164100 | 1413 |
| 544 | 20240704 | 095600 | 35342561400 | 164700 | 165300 | 165300 | 164700 | 287 |
| 545 | 20240704 | 095500 | 35295220100 | 165300 | 165400 | 165400 | 164700 | 769 |
| 546 | 20240704 | 095400 | 35168247100 | 165600 | 165900 | 165900 | 165400 | 787 |
| 547 | 20240704 | 095300 | 35037824900 | 165900 | 165700 | 165900 | 165700 | 1734 |
| 548 | 20240704 | 095200 | 34750291900 | 165700 | 164900 | 165800 | 164900 | 1830 |
| 549 | 20240704 | 095100 | 34447263500 | 164900 | 164800 | 165300 | 164500 | 483 |
| 550 | 20240704 | 095000 | 34367570300 | 164800 | 165700 | 165700 | 164500 | 1544 |
| 551 | 20240704 | 094900 | 34112589900 | 165700 | 165400 | 165700 | 165300 | 933 |
| 552 | 20240704 | 094800 | 33958118300 | 165300 | 165300 | 165400 | 165100 | 828 |
| 553 | 20240704 | 094700 | 33821297400 | 165300 | 165300 | 165700 | 165300 | 1154 |
| 554 | 20240704 | 094600 | 33630250000 | 165300 | 165000 | 165300 | 165000 | 1213 |
| 555 | 20240704 | 094500 | 33429873900 | 165000 | 163800 | 165000 | 163800 | 1669 |
| 556 | 20240704 | 094400 | 33155380600 | 163800 | 163900 | 164000 | 163700 | 943 |
| 557 | 20240704 | 094300 | 33000867600 | 163900 | 163900 | 164100 | 163800 | 604 |
| 558 | 20240704 | 094200 | 32901876600 | 163900 | 163600 | 163900 | 163600 | 339 |
| 559 | 20240704 | 094100 | 32846349900 | 163600 | 163600 | 163600 | 163200 | 2224 |
| 560 | 20240704 | 094000 | 32482862800 | 163700 | 164300 | 164400 | 163700 | 2453 |
| 561 | 20240704 | 093900 | 32080607600 | 164300 | 164100 | 164400 | 164100 | 790 |
| 562 | 20240704 | 093800 | 31950878900 | 164100 | 164300 | 164400 | 164100 | 1210 |
| 563 | 20240704 | 093700 | 31752234400 | 164300 | 164300 | 164500 | 164200 | 1037 |
| 564 | 20240704 | 093600 | 31581850600 | 164300 | 164500 | 164600 | 164200 | 1519 |
| 565 | 20240704 | 093500 | 31332170600 | 164600 | 164400 | 164600 | 164400 | 871 |
| 566 | 20240704 | 093400 | 31188860200 | 164400 | 164200 | 164600 | 164200 | 1570 |
| 567 | 20240704 | 093300 | 30930796500 | 164300 | 164300 | 164500 | 164100 | 1932 |
| 568 | 20240704 | 093200 | 30613528600 | 164300 | 165700 | 165800 | 164200 | 5288 |
| 569 | 20240704 | 093100 | 29742081900 | 165400 | 166100 | 166400 | 165400 | 2530 |
| 570 | 20240704 | 093000 | 29322102400 | 166300 | 164900 | 166300 | 164900 | 1679 |
| 571 | 20240704 | 092900 | 29044065000 | 164900 | 165300 | 165300 | 164800 | 2655 |
| 572 | 20240704 | 092800 | 28605775200 | 165200 | 165600 | 166100 | 165200 | 2885 |
| 573 | 20240704 | 092700 | 28128125000 | 165600 | 166600 | 167400 | 165600 | 13295 |
| 574 | 20240704 | 092600 | 25909060100 | 166600 | 164700 | 166800 | 164600 | 6551 |
| 575 | 20240704 | 092500 | 24823016100 | 164600 | 164500 | 164900 | 164200 | 1783 |
| 576 | 20240704 | 092400 | 24529584500 | 164400 | 163600 | 165000 | 163500 | 2815 |
| 577 | 20240704 | 092300 | 24067152900 | 163600 | 164100 | 164400 | 163400 | 4227 |
| 578 | 20240704 | 092200 | 23374163800 | 164200 | 164800 | 165300 | 164000 | 4401 |
| 579 | 20240704 | 092100 | 22649575400 | 164700 | 166500 | 166900 | 164700 | 9257 |
| 580 | 20240704 | 092000 | 21112150600 | 166100 | 166300 | 166900 | 165900 | 9707 |
| 581 | 20240704 | 091900 | 19496226700 | 166500 | 165000 | 166700 | 164700 | 9889 |
| 582 | 20240704 | 091800 | 17857269300 | 165200 | 165300 | 165400 | 164500 | 7856 |
| 583 | 20240704 | 091700 | 16561038300 | 165300 | 163700 | 165500 | 163700 | 10993 |
| 584 | 20240704 | 091600 | 14747653900 | 163700 | 163300 | 164400 | 162900 | 7080 |
| 585 | 20240704 | 091500 | 13588127100 | 163300 | 163200 | 163500 | 162700 | 2768 |
| 586 | 20240704 | 091400 | 13136863900 | 163100 | 163600 | 163900 | 162900 | 6999 |
| 587 | 20240704 | 091300 | 11991518300 | 163600 | 163200 | 163800 | 162600 | 7383 |
| 588 | 20240704 | 091200 | 10783523600 | 162800 | 162200 | 163400 | 161900 | 6287 |
| 589 | 20240704 | 091100 | 9760185300 | 162300 | 162000 | 162400 | 161500 | 3674 |
| 590 | 20240704 | 091000 | 9165387300 | 162000 | 162800 | 162800 | 161900 | 2871 |
| 591 | 20240704 | 090900 | 8698997600 | 162800 | 162600 | 162900 | 161100 | 5259 |
| 592 | 20240704 | 090800 | 7844821500 | 161500 | 160700 | 163000 | 160400 | 9380 |
| 593 | 20240704 | 090700 | 6324999200 | 160700 | 160000 | 160700 | 160000 | 3195 |
| 594 | 20240704 | 090600 | 5812934800 | 159900 | 158700 | 159900 | 158000 | 3550 |
| 595 | 20240704 | 090500 | 5247977300 | 158900 | 158100 | 158900 | 157500 | 7616 |
| 596 | 20240704 | 090400 | 4045265500 | 158000 | 159500 | 159500 | 157700 | 5929 |
| 597 | 20240704 | 090300 | 3106277500 | 159200 | 159200 | 160000 | 158800 | 3188 |
| 598 | 20240704 | 090200 | 2597176100 | 158900 | 158700 | 159200 | 158100 | 2739 |
| 599 | 20240704 | 090100 | 2163098500 | 158700 | 159700 | 160200 | 158700 | 4915 |
| 600 | 20240704 | 090000 | 1379853600 | 159700 | 161400 | 161700 | 159400 | 8328 |