35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 185500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 4944 |
| 3 | 20240703 | 185400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 4 | 20240703 | 185300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 5 | 20240703 | 185200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 6 | 20240703 | 185100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 7 | 20240703 | 185000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 8 | 20240703 | 184900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 9 | 20240703 | 184800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 10 | 20240703 | 184700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 11 | 20240703 | 184600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 12 | 20240703 | 184500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 13 | 20240703 | 184400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 14 | 20240703 | 184300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 15 | 20240703 | 184200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 16 | 20240703 | 184100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 17 | 20240703 | 184000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 18 | 20240703 | 183900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 19 | 20240703 | 183800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 20 | 20240703 | 183700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 21 | 20240703 | 183600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 22 | 20240703 | 183500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 23 | 20240703 | 183400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 24 | 20240703 | 183300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 25 | 20240703 | 183200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 26 | 20240703 | 183100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 27 | 20240703 | 183000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 28 | 20240703 | 182900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 29 | 20240703 | 182800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 30 | 20240703 | 182700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 31 | 20240703 | 182600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 32 | 20240703 | 182500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 4944 |
| 33 | 20240703 | 182400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 34 | 20240703 | 182300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 35 | 20240703 | 182200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 36 | 20240703 | 182100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 37 | 20240703 | 182000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 38 | 20240703 | 181900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 39 | 20240703 | 181800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 40 | 20240703 | 181700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 41 | 20240703 | 181600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 42 | 20240703 | 181500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 43 | 20240703 | 181400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 44 | 20240703 | 181300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 45 | 20240703 | 181200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 46 | 20240703 | 181100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 47 | 20240703 | 181000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 48 | 20240703 | 180900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 49 | 20240703 | 180800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 50 | 20240703 | 180700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 51 | 20240703 | 180600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 52 | 20240703 | 180500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 53 | 20240703 | 180400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 54 | 20240703 | 180300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 55 | 20240703 | 180200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 56 | 20240703 | 180100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 57 | 20240703 | 180000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 58 | 20240703 | 175900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 59 | 20240703 | 175800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 60 | 20240703 | 175700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 61 | 20240703 | 175600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 62 | 20240703 | 175500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 4944 |
| 63 | 20240703 | 175400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 64 | 20240703 | 175300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 65 | 20240703 | 175200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 66 | 20240703 | 175100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 67 | 20240703 | 175000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 68 | 20240703 | 174900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 69 | 20240703 | 174800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 70 | 20240703 | 174700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 71 | 20240703 | 174600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 72 | 20240703 | 174500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 73 | 20240703 | 174400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 74 | 20240703 | 174300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 75 | 20240703 | 174200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 76 | 20240703 | 174100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 77 | 20240703 | 174000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 78 | 20240703 | 173900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 79 | 20240703 | 173800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 80 | 20240703 | 173700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 81 | 20240703 | 173600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 82 | 20240703 | 173500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 83 | 20240703 | 173400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 84 | 20240703 | 173300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 85 | 20240703 | 173200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 86 | 20240703 | 173100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 87 | 20240703 | 173000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 88 | 20240703 | 172900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 89 | 20240703 | 172800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 90 | 20240703 | 172700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 91 | 20240703 | 172600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 92 | 20240703 | 172500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 4944 |
| 93 | 20240703 | 172400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 94 | 20240703 | 172300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 95 | 20240703 | 172200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 96 | 20240703 | 172100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 97 | 20240703 | 172000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 98 | 20240703 | 171900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 99 | 20240703 | 171800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 100 | 20240703 | 171700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 101 | 20240703 | 171600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 102 | 20240703 | 171500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 103 | 20240703 | 171400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 104 | 20240703 | 171300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 105 | 20240703 | 171200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 106 | 20240703 | 171100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 107 | 20240703 | 171000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 108 | 20240703 | 170900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 109 | 20240703 | 170800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 110 | 20240703 | 170700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 111 | 20240703 | 170600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 112 | 20240703 | 170500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 113 | 20240703 | 170400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 114 | 20240703 | 170300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 115 | 20240703 | 170200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 116 | 20240703 | 170100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 117 | 20240703 | 170000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 118 | 20240703 | 165900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 119 | 20240703 | 165800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 120 | 20240703 | 165700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 121 | 20240703 | 165600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 122 | 20240703 | 165500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 4944 |
| 123 | 20240703 | 165400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 124 | 20240703 | 165300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 125 | 20240703 | 165200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 126 | 20240703 | 165100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 127 | 20240703 | 165000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 128 | 20240703 | 164900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 129 | 20240703 | 164800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 130 | 20240703 | 164700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 131 | 20240703 | 164600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 132 | 20240703 | 164500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 133 | 20240703 | 164400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 134 | 20240703 | 164300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 135 | 20240703 | 164200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 136 | 20240703 | 164100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 137 | 20240703 | 164000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 138 | 20240703 | 163900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 139 | 20240703 | 163800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 140 | 20240703 | 163700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 141 | 20240703 | 163600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 142 | 20240703 | 163500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 143 | 20240703 | 163400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 144 | 20240703 | 163300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 145 | 20240703 | 163200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 146 | 20240703 | 163100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 147 | 20240703 | 163000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 148 | 20240703 | 162900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 149 | 20240703 | 162800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 150 | 20240703 | 162700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 151 | 20240703 | 162600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 152 | 20240703 | 162500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 4944 |
| 153 | 20240703 | 162400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 154 | 20240703 | 162300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 155 | 20240703 | 162200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 156 | 20240703 | 162100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 157 | 20240703 | 162000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 158 | 20240703 | 161900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 159 | 20240703 | 161800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 160 | 20240703 | 161700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 161 | 20240703 | 161600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 162 | 20240703 | 161500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 163 | 20240703 | 161400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 164 | 20240703 | 161300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 165 | 20240703 | 161200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 166 | 20240703 | 161100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 167 | 20240703 | 161000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 168 | 20240703 | 160900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 169 | 20240703 | 160800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 170 | 20240703 | 160700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 171 | 20240703 | 160600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 172 | 20240703 | 160500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 173 | 20240703 | 160400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 174 | 20240703 | 160300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 175 | 20240703 | 160200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 176 | 20240703 | 160100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 177 | 20240703 | 160000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 178 | 20240703 | 155900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 179 | 20240703 | 155800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 180 | 20240703 | 155700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 181 | 20240703 | 155600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 182 | 20240703 | 155500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 4944 |
| 183 | 20240703 | 155400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 184 | 20240703 | 155300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 185 | 20240703 | 155200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 186 | 20240703 | 155100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 187 | 20240703 | 155000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 188 | 20240703 | 154900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 189 | 20240703 | 154800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 190 | 20240703 | 154700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 191 | 20240703 | 154600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 192 | 20240703 | 154500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 193 | 20240703 | 154400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 194 | 20240703 | 154300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 195 | 20240703 | 154200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 196 | 20240703 | 154100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 197 | 20240703 | 154000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 198 | 20240703 | 153900 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 199 | 20240703 | 153800 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 200 | 20240703 | 153700 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 201 | 20240703 | 153600 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 202 | 20240703 | 153500 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 203 | 20240703 | 153400 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 204 | 20240703 | 153300 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 205 | 20240703 | 153200 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 206 | 20240703 | 153100 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 0 |
| 207 | 20240703 | 153000 | 31662219100 | 156700 | 156700 | 156700 | 156700 | 4944 |
| 208 | 20240703 | 152900 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 209 | 20240703 | 152800 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 210 | 20240703 | 152700 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 211 | 20240703 | 152600 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 212 | 20240703 | 152500 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 213 | 20240703 | 152400 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 214 | 20240703 | 152300 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 215 | 20240703 | 152200 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 216 | 20240703 | 152100 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 217 | 20240703 | 152000 | 30887494300 | 156700 | 156700 | 156700 | 156700 | 0 |
| 218 | 20240703 | 151900 | 30887494300 | 156700 | 157100 | 157100 | 156700 | 4367 |
| 219 | 20240703 | 151800 | 30202474700 | 157100 | 157000 | 157100 | 157000 | 116 |
| 220 | 20240703 | 151700 | 30184261900 | 157100 | 157000 | 157100 | 157000 | 301 |
| 221 | 20240703 | 151600 | 30137000000 | 157000 | 157000 | 157100 | 157000 | 134 |
| 222 | 20240703 | 151500 | 30115957500 | 157100 | 157000 | 157100 | 157000 | 416 |
| 223 | 20240703 | 151400 | 30050639000 | 157000 | 157100 | 157200 | 157000 | 696 |
| 224 | 20240703 | 151300 | 29941297300 | 157100 | 157000 | 157100 | 157000 | 179 |
| 225 | 20240703 | 151200 | 29913184000 | 157100 | 157100 | 157100 | 157000 | 168 |
| 226 | 20240703 | 151100 | 29886800200 | 157000 | 157000 | 157100 | 156900 | 231 |
| 227 | 20240703 | 151000 | 29850533100 | 157000 | 157000 | 157000 | 156900 | 519 |
| 228 | 20240703 | 150900 | 29769057100 | 156900 | 157000 | 157000 | 156900 | 113 |
| 229 | 20240703 | 150800 | 29751317500 | 157000 | 157000 | 157200 | 157000 | 768 |
| 230 | 20240703 | 150700 | 29630697500 | 157000 | 157000 | 157100 | 157000 | 110 |
| 231 | 20240703 | 150600 | 29613424800 | 157000 | 157100 | 157100 | 157000 | 61 |
| 232 | 20240703 | 150500 | 29603845200 | 157000 | 157000 | 157100 | 157000 | 66 |
| 233 | 20240703 | 150400 | 29593481400 | 157000 | 157000 | 157200 | 157000 | 333 |
| 234 | 20240703 | 150300 | 29541158500 | 157100 | 157000 | 157100 | 157000 | 526 |
| 235 | 20240703 | 150200 | 29458548100 | 157000 | 157000 | 157100 | 157000 | 95 |
| 236 | 20240703 | 150100 | 29443631600 | 157100 | 157200 | 157300 | 157100 | 1746 |
| 237 | 20240703 | 150000 | 29169066600 | 157300 | 157100 | 157300 | 157100 | 1061 |
| 238 | 20240703 | 145900 | 29002267700 | 157100 | 157000 | 157200 | 157000 | 245 |
| 239 | 20240703 | 145800 | 28963774700 | 157100 | 157000 | 157100 | 157000 | 62 |
| 240 | 20240703 | 145700 | 28954038200 | 157100 | 157000 | 157100 | 157000 | 286 |
| 241 | 20240703 | 145600 | 28909116000 | 157000 | 157000 | 157100 | 157000 | 470 |
| 242 | 20240703 | 145500 | 28835318400 | 157000 | 156900 | 157000 | 156900 | 361 |
| 243 | 20240703 | 145400 | 28778654900 | 156900 | 156900 | 157000 | 156900 | 316 |
| 244 | 20240703 | 145300 | 28729060700 | 156900 | 156900 | 156900 | 156900 | 142 |
| 245 | 20240703 | 145200 | 28706780900 | 156900 | 156900 | 157000 | 156900 | 157 |
| 246 | 20240703 | 145100 | 28682147100 | 156900 | 156900 | 157000 | 156900 | 38 |
| 247 | 20240703 | 145000 | 28676183600 | 156900 | 157100 | 157200 | 156900 | 890 |
| 248 | 20240703 | 144900 | 28536423600 | 157100 | 157100 | 157200 | 157100 | 543 |
| 249 | 20240703 | 144800 | 28451098300 | 157100 | 157100 | 157200 | 157000 | 825 |
| 250 | 20240703 | 144700 | 28321424300 | 157000 | 157000 | 157100 | 157000 | 166 |
| 251 | 20240703 | 144600 | 28295355100 | 157000 | 156800 | 157000 | 156800 | 526 |
| 252 | 20240703 | 144500 | 28212810200 | 156800 | 156800 | 156900 | 156800 | 49 |
| 253 | 20240703 | 144400 | 28205126400 | 156900 | 157000 | 157100 | 156900 | 521 |
| 254 | 20240703 | 144300 | 28123347700 | 157100 | 157100 | 157200 | 157000 | 1581 |
| 255 | 20240703 | 144200 | 27874874900 | 157100 | 157000 | 157200 | 157000 | 216 |
| 256 | 20240703 | 144100 | 27840935400 | 157000 | 157000 | 157200 | 156900 | 547 |
| 257 | 20240703 | 144000 | 27755057100 | 156900 | 156800 | 157000 | 156800 | 130 |
| 258 | 20240703 | 143900 | 27734664300 | 156800 | 156800 | 156900 | 156800 | 212 |
| 259 | 20240703 | 143800 | 27701420700 | 156800 | 156900 | 156900 | 156800 | 221 |
| 260 | 20240703 | 143700 | 27666746600 | 156900 | 156800 | 156900 | 156800 | 422 |
| 261 | 20240703 | 143600 | 27600538200 | 156800 | 156700 | 156800 | 156700 | 111 |
| 262 | 20240703 | 143500 | 27583143200 | 156700 | 156600 | 156700 | 156600 | 149 |
| 263 | 20240703 | 143400 | 27559795300 | 156600 | 156800 | 156800 | 156500 | 245 |
| 264 | 20240703 | 143300 | 27521403700 | 156700 | 156600 | 156800 | 156600 | 134 |
| 265 | 20240703 | 143200 | 27500412600 | 156600 | 156700 | 156800 | 156300 | 387 |
| 266 | 20240703 | 143100 | 27439841000 | 156800 | 156700 | 156800 | 156600 | 704 |
| 267 | 20240703 | 143000 | 27329507800 | 156800 | 156600 | 156900 | 156600 | 2308 |
| 268 | 20240703 | 142900 | 26967798100 | 156700 | 156600 | 156700 | 156600 | 358 |
| 269 | 20240703 | 142800 | 26911727200 | 156600 | 156500 | 156800 | 156500 | 369 |
| 270 | 20240703 | 142700 | 26853913300 | 156500 | 156400 | 156500 | 156400 | 92 |
| 271 | 20240703 | 142600 | 26839522200 | 156400 | 156400 | 156600 | 156300 | 1492 |
| 272 | 20240703 | 142500 | 26606062500 | 156500 | 156600 | 156600 | 156400 | 647 |
| 273 | 20240703 | 142400 | 26504757400 | 156600 | 156600 | 156600 | 156500 | 228 |
| 274 | 20240703 | 142300 | 26469056200 | 156500 | 156300 | 156500 | 156300 | 302 |
| 275 | 20240703 | 142200 | 26421823200 | 156300 | 156400 | 156400 | 156200 | 266 |
| 276 | 20240703 | 142100 | 26380235000 | 156400 | 156700 | 156800 | 156400 | 2127 |
| 277 | 20240703 | 142000 | 26047363500 | 156700 | 156800 | 156800 | 156500 | 659 |
| 278 | 20240703 | 141900 | 25944126000 | 156700 | 157300 | 157300 | 156500 | 3695 |
| 279 | 20240703 | 141800 | 25364667300 | 157200 | 157400 | 157400 | 157200 | 251 |
| 280 | 20240703 | 141700 | 25325188700 | 157400 | 157500 | 157600 | 157300 | 426 |
| 281 | 20240703 | 141600 | 25258112900 | 157400 | 157100 | 157400 | 157000 | 483 |
| 282 | 20240703 | 141500 | 25182135800 | 157100 | 156700 | 157100 | 156700 | 212 |
| 283 | 20240703 | 141400 | 25148872600 | 156800 | 156900 | 157000 | 156500 | 510 |
| 284 | 20240703 | 141300 | 25068892500 | 157000 | 157000 | 157200 | 156900 | 215 |
| 285 | 20240703 | 141200 | 25035118700 | 157000 | 156500 | 157300 | 156500 | 885 |
| 286 | 20240703 | 141100 | 24896228700 | 156400 | 156700 | 157300 | 156200 | 2020 |
| 287 | 20240703 | 141000 | 24579538400 | 156200 | 156000 | 156800 | 155900 | 1080 |
| 288 | 20240703 | 140900 | 24410699300 | 156000 | 155900 | 156100 | 155900 | 169 |
| 289 | 20240703 | 140800 | 24384328000 | 156000 | 156000 | 156100 | 155700 | 468 |
| 290 | 20240703 | 140700 | 24311362200 | 156000 | 155700 | 156100 | 155700 | 271 |
| 291 | 20240703 | 140600 | 24269121300 | 155700 | 155700 | 155800 | 155700 | 182 |
| 292 | 20240703 | 140500 | 24240779900 | 155700 | 155800 | 155900 | 155700 | 85 |
| 293 | 20240703 | 140400 | 24227534000 | 155700 | 155900 | 155900 | 155700 | 121 |
| 294 | 20240703 | 140300 | 24208683900 | 155800 | 155800 | 155800 | 155700 | 103 |
| 295 | 20240703 | 140200 | 24192637500 | 155800 | 155900 | 155900 | 155700 | 410 |
| 296 | 20240703 | 140100 | 24128770900 | 155900 | 155900 | 156200 | 155800 | 138 |
| 297 | 20240703 | 140000 | 24107253500 | 155900 | 155800 | 156000 | 155800 | 80 |
| 298 | 20240703 | 135900 | 24094777900 | 155800 | 155700 | 155900 | 155700 | 181 |
| 299 | 20240703 | 135800 | 24066573900 | 155700 | 155800 | 156300 | 155700 | 189 |
| 300 | 20240703 | 135700 | 24037094300 | 155700 | 155700 | 155900 | 155700 | 106 |
| 301 | 20240703 | 135600 | 24020584800 | 155800 | 155700 | 156200 | 155600 | 1171 |
| 302 | 20240703 | 135500 | 23838078600 | 155700 | 155800 | 155800 | 155600 | 241 |
| 303 | 20240703 | 135400 | 23800550400 | 155800 | 156200 | 156200 | 155800 | 394 |
| 304 | 20240703 | 135300 | 23739061700 | 156200 | 156300 | 156600 | 156100 | 257 |
| 305 | 20240703 | 135200 | 23698896000 | 156300 | 156500 | 156600 | 156200 | 399 |
| 306 | 20240703 | 135100 | 23636488500 | 156400 | 156200 | 156500 | 156100 | 583 |
| 307 | 20240703 | 135000 | 23545357900 | 156200 | 155700 | 156200 | 155600 | 1362 |
| 308 | 20240703 | 134900 | 23333092600 | 155700 | 155700 | 155700 | 155500 | 492 |
| 309 | 20240703 | 134800 | 23256522300 | 155600 | 155600 | 155700 | 155600 | 203 |
| 310 | 20240703 | 134700 | 23224927600 | 155600 | 155700 | 155700 | 155500 | 185 |
| 311 | 20240703 | 134600 | 23196138600 | 155600 | 155500 | 155600 | 155500 | 319 |
| 312 | 20240703 | 134500 | 23146507600 | 155500 | 155600 | 155600 | 155500 | 316 |
| 313 | 20240703 | 134400 | 23097357700 | 155500 | 155600 | 155600 | 155500 | 1034 |
| 314 | 20240703 | 134300 | 22936560200 | 155600 | 155500 | 155700 | 155500 | 229 |
| 315 | 20240703 | 134200 | 22900924800 | 155500 | 155500 | 155600 | 155500 | 144 |
| 316 | 20240703 | 134100 | 22878529800 | 155600 | 155500 | 155600 | 155500 | 173 |
| 317 | 20240703 | 134000 | 22851618600 | 155500 | 155500 | 155600 | 155500 | 112 |
| 318 | 20240703 | 133900 | 22834195300 | 155500 | 155400 | 155600 | 155400 | 221 |
| 319 | 20240703 | 133800 | 22799836300 | 155300 | 155500 | 155600 | 155200 | 501 |
| 320 | 20240703 | 133700 | 22721977600 | 155600 | 155200 | 155600 | 155200 | 498 |
| 321 | 20240703 | 133600 | 22644549800 | 155200 | 155200 | 155200 | 155000 | 212 |
| 322 | 20240703 | 133500 | 22611662000 | 155100 | 155000 | 155200 | 155000 | 147 |
| 323 | 20240703 | 133400 | 22588866700 | 155000 | 155000 | 155200 | 155000 | 102 |
| 324 | 20240703 | 133300 | 22573046400 | 155000 | 155000 | 155100 | 155000 | 134 |
| 325 | 20240703 | 133200 | 22552269400 | 154900 | 154900 | 155200 | 154900 | 517 |
| 326 | 20240703 | 133100 | 22472144400 | 154900 | 155200 | 155200 | 154900 | 121 |
| 327 | 20240703 | 133000 | 22453383600 | 155100 | 154900 | 155100 | 154900 | 481 |
| 328 | 20240703 | 132900 | 22378849900 | 154900 | 155000 | 155000 | 154900 | 177 |
| 329 | 20240703 | 132800 | 22351424300 | 154900 | 155000 | 155000 | 154900 | 108 |
| 330 | 20240703 | 132700 | 22334691900 | 155100 | 154900 | 155100 | 154900 | 197 |
| 331 | 20240703 | 132600 | 22304150300 | 154900 | 154900 | 155000 | 154900 | 497 |
| 332 | 20240703 | 132500 | 22227161900 | 154900 | 154700 | 155100 | 154700 | 208 |
| 333 | 20240703 | 132400 | 22194943300 | 154900 | 155000 | 155000 | 154800 | 380 |
| 334 | 20240703 | 132300 | 22136076300 | 155000 | 155100 | 155100 | 155000 | 149 |
| 335 | 20240703 | 132200 | 22112974900 | 155200 | 155200 | 155300 | 155100 | 261 |
| 336 | 20240703 | 132100 | 22072478800 | 155200 | 155200 | 155300 | 155200 | 583 |
| 337 | 20240703 | 132000 | 21981994200 | 155200 | 155300 | 155400 | 155200 | 610 |
| 338 | 20240703 | 131900 | 21887274500 | 155400 | 155400 | 155400 | 155300 | 332 |
| 339 | 20240703 | 131800 | 21835687200 | 155300 | 155300 | 155400 | 155200 | 708 |
| 340 | 20240703 | 131700 | 21725712500 | 155200 | 155000 | 155300 | 155000 | 749 |
| 341 | 20240703 | 131600 | 21609473500 | 154900 | 155000 | 155100 | 154900 | 294 |
| 342 | 20240703 | 131500 | 21563898100 | 155100 | 154900 | 155100 | 154900 | 849 |
| 343 | 20240703 | 131400 | 21432315200 | 155000 | 155000 | 155000 | 154700 | 367 |
| 344 | 20240703 | 131300 | 21375491600 | 154900 | 154700 | 155000 | 154700 | 143 |
| 345 | 20240703 | 131200 | 21353338100 | 154800 | 154700 | 154800 | 154500 | 262 |
| 346 | 20240703 | 131100 | 21312796000 | 154500 | 154500 | 154600 | 154500 | 121 |
| 347 | 20240703 | 131000 | 21294100000 | 154500 | 154600 | 154700 | 154500 | 74 |
| 348 | 20240703 | 130900 | 21282664300 | 154600 | 154500 | 154600 | 154500 | 139 |
| 349 | 20240703 | 130800 | 21261185500 | 154500 | 154600 | 154700 | 154500 | 368 |
| 350 | 20240703 | 130700 | 21204302300 | 154700 | 154600 | 154700 | 154500 | 134 |
| 351 | 20240703 | 130600 | 21183583700 | 154600 | 154600 | 154700 | 154500 | 210 |
| 352 | 20240703 | 130500 | 21151110000 | 154600 | 154600 | 154700 | 154600 | 112 |
| 353 | 20240703 | 130400 | 21133792700 | 154700 | 154600 | 154800 | 154600 | 166 |
| 354 | 20240703 | 130300 | 21108121700 | 154600 | 154600 | 154900 | 154600 | 312 |
| 355 | 20240703 | 130200 | 21059859100 | 154600 | 154600 | 154600 | 154600 | 401 |
| 356 | 20240703 | 130100 | 20997864500 | 154600 | 154700 | 154900 | 154600 | 190 |
| 357 | 20240703 | 130000 | 20968476300 | 154600 | 154600 | 154800 | 154500 | 169 |
| 358 | 20240703 | 125900 | 20942340600 | 154500 | 154500 | 154600 | 154500 | 19 |
| 359 | 20240703 | 125800 | 20939405000 | 154500 | 154500 | 154600 | 154400 | 222 |
| 360 | 20240703 | 125700 | 20905106200 | 154400 | 154500 | 154500 | 154400 | 181 |
| 361 | 20240703 | 125600 | 20877141900 | 154500 | 154600 | 154700 | 154500 | 2324 |
| 362 | 20240703 | 125500 | 20517851800 | 154700 | 154600 | 154700 | 154600 | 25 |
| 363 | 20240703 | 125400 | 20513985100 | 154700 | 154500 | 154700 | 154400 | 405 |
| 364 | 20240703 | 125300 | 20451397900 | 154600 | 154500 | 154600 | 154500 | 128 |
| 365 | 20240703 | 125200 | 20431621600 | 154500 | 154400 | 154600 | 154400 | 97 |
| 366 | 20240703 | 125100 | 20416636500 | 154400 | 154600 | 154600 | 154400 | 68 |
| 367 | 20240703 | 125000 | 20406134900 | 154500 | 154700 | 154700 | 154400 | 341 |
| 368 | 20240703 | 124900 | 20353465100 | 154600 | 155000 | 155100 | 154500 | 5076 |
| 369 | 20240703 | 124800 | 19566799600 | 155000 | 155000 | 155100 | 155000 | 193 |
| 370 | 20240703 | 124700 | 19536878500 | 155000 | 155100 | 155200 | 155000 | 469 |
| 371 | 20240703 | 124600 | 19464111000 | 155100 | 155200 | 155200 | 155100 | 49 |
| 372 | 20240703 | 124500 | 19456507300 | 155100 | 155100 | 155200 | 155000 | 468 |
| 373 | 20240703 | 124400 | 19383901500 | 155100 | 155100 | 155100 | 155000 | 1270 |
| 374 | 20240703 | 124300 | 19187038200 | 155000 | 155200 | 155200 | 155000 | 94 |
| 375 | 20240703 | 124200 | 19172463100 | 155100 | 154700 | 155100 | 154600 | 1355 |
| 376 | 20240703 | 124100 | 18962533000 | 154800 | 154900 | 154900 | 154500 | 201 |
| 377 | 20240703 | 124000 | 18931440500 | 154900 | 154500 | 155000 | 154400 | 1018 |
| 378 | 20240703 | 123900 | 18773705900 | 154400 | 154400 | 154800 | 154400 | 119 |
| 379 | 20240703 | 123800 | 18755301300 | 154500 | 154700 | 154700 | 154300 | 479 |
| 380 | 20240703 | 123700 | 18681311600 | 154700 | 154400 | 154800 | 154400 | 15 |
| 381 | 20240703 | 123600 | 18678992300 | 154400 | 154500 | 154800 | 154300 | 188 |
| 382 | 20240703 | 123500 | 18649946000 | 154600 | 154400 | 154700 | 154400 | 377 |
| 383 | 20240703 | 123400 | 18591672100 | 154500 | 154300 | 154600 | 154300 | 82 |
| 384 | 20240703 | 123300 | 18579003800 | 154500 | 154300 | 154500 | 154200 | 160 |
| 385 | 20240703 | 123200 | 18554313400 | 154300 | 154200 | 154400 | 154000 | 627 |
| 386 | 20240703 | 123100 | 18457675300 | 154200 | 154200 | 154200 | 154100 | 258 |
| 387 | 20240703 | 123000 | 18417898000 | 154200 | 154300 | 154300 | 154100 | 558 |
| 388 | 20240703 | 122900 | 18331824300 | 154300 | 154200 | 154300 | 154200 | 237 |
| 389 | 20240703 | 122800 | 18295261300 | 154200 | 154200 | 154300 | 154200 | 76 |
| 390 | 20240703 | 122700 | 18283539500 | 154200 | 154200 | 154400 | 154200 | 187 |
| 391 | 20240703 | 122600 | 18254700600 | 154200 | 154500 | 154600 | 154200 | 333 |
| 392 | 20240703 | 122500 | 18203322000 | 154500 | 154600 | 154600 | 154500 | 107 |
| 393 | 20240703 | 122400 | 18186786800 | 154600 | 154500 | 154600 | 154400 | 296 |
| 394 | 20240703 | 122300 | 18141061700 | 154500 | 154500 | 154600 | 154500 | 15 |
| 395 | 20240703 | 122200 | 18138743900 | 154500 | 154500 | 154500 | 154500 | 58 |
| 396 | 20240703 | 122100 | 18129782900 | 154500 | 154700 | 154800 | 154500 | 67 |
| 397 | 20240703 | 122000 | 18119421400 | 154700 | 154900 | 154900 | 154500 | 351 |
| 398 | 20240703 | 121900 | 18065124500 | 154800 | 154700 | 154900 | 154700 | 101 |
| 399 | 20240703 | 121800 | 18049492600 | 154700 | 154800 | 154800 | 154700 | 64 |
| 400 | 20240703 | 121700 | 18039588100 | 154900 | 154800 | 155000 | 154800 | 231 |
| 401 | 20240703 | 121600 | 18003805900 | 154800 | 154700 | 154800 | 154600 | 201 |
| 402 | 20240703 | 121500 | 17972711000 | 154700 | 154700 | 154800 | 154700 | 31 |
| 403 | 20240703 | 121400 | 17967912700 | 154700 | 154600 | 154700 | 154300 | 382 |
| 404 | 20240703 | 121300 | 17908908300 | 154600 | 154600 | 154700 | 154600 | 6 |
| 405 | 20240703 | 121200 | 17907980500 | 154600 | 154500 | 154700 | 154500 | 55 |
| 406 | 20240703 | 121100 | 17899478300 | 154400 | 154300 | 154500 | 154300 | 41 |
| 407 | 20240703 | 121000 | 17893147500 | 154300 | 154300 | 154400 | 154300 | 38 |
| 408 | 20240703 | 120900 | 17887281100 | 154400 | 154300 | 154400 | 154300 | 64 |
| 409 | 20240703 | 120800 | 17877403700 | 154300 | 154300 | 154500 | 154100 | 557 |
| 410 | 20240703 | 120700 | 17791484900 | 154400 | 154300 | 154400 | 154300 | 234 |
| 411 | 20240703 | 120600 | 17755378500 | 154300 | 154300 | 154400 | 154300 | 53 |
| 412 | 20240703 | 120500 | 17747199600 | 154400 | 154300 | 154400 | 154300 | 68 |
| 413 | 20240703 | 120400 | 17736705700 | 154300 | 154300 | 154400 | 154100 | 67 |
| 414 | 20240703 | 120300 | 17726369300 | 154200 | 154200 | 154200 | 154200 | 67 |
| 415 | 20240703 | 120200 | 17716037900 | 154200 | 154400 | 154400 | 154200 | 609 |
| 416 | 20240703 | 120100 | 17622080600 | 154400 | 154300 | 154600 | 154300 | 8 |
| 417 | 20240703 | 120000 | 17620844900 | 154300 | 154200 | 154400 | 154200 | 261 |
| 418 | 20240703 | 115900 | 17580564000 | 154200 | 154200 | 154300 | 154200 | 32 |
| 419 | 20240703 | 115800 | 17575629200 | 154200 | 154300 | 154400 | 154200 | 88 |
| 420 | 20240703 | 115700 | 17562051900 | 154300 | 154200 | 154300 | 154100 | 162 |
| 421 | 20240703 | 115600 | 17537068900 | 154300 | 154400 | 154400 | 154100 | 378 |
| 422 | 20240703 | 115500 | 17478792700 | 154400 | 154200 | 154900 | 154200 | 69 |
| 423 | 20240703 | 115400 | 17468125500 | 154400 | 154100 | 155000 | 154100 | 1289 |
| 424 | 20240703 | 115300 | 17268830800 | 154100 | 154200 | 154300 | 154100 | 113 |
| 425 | 20240703 | 115200 | 17251406800 | 154200 | 154000 | 154200 | 154000 | 224 |
| 426 | 20240703 | 115100 | 17216883300 | 154000 | 154100 | 154200 | 154000 | 353 |
| 427 | 20240703 | 115000 | 17162483000 | 154100 | 154100 | 154200 | 154000 | 489 |
| 428 | 20240703 | 114900 | 17087128100 | 154100 | 154100 | 154200 | 154100 | 57 |
| 429 | 20240703 | 114800 | 17078339600 | 154100 | 154100 | 154200 | 154100 | 100 |
| 430 | 20240703 | 114700 | 17062920900 | 154100 | 154100 | 154100 | 154100 | 341 |
| 431 | 20240703 | 114600 | 17010372800 | 154100 | 154100 | 154200 | 154100 | 143 |
| 432 | 20240703 | 114500 | 16988333000 | 154100 | 154100 | 154300 | 154100 | 35 |
| 433 | 20240703 | 114400 | 16982935700 | 154200 | 154400 | 154400 | 154100 | 597 |
| 434 | 20240703 | 114300 | 16890896300 | 154400 | 154400 | 154500 | 154400 | 17 |
| 435 | 20240703 | 114200 | 16888271400 | 154500 | 154400 | 154500 | 154300 | 132 |
| 436 | 20240703 | 114100 | 16867887700 | 154400 | 154400 | 154500 | 154400 | 442 |
| 437 | 20240703 | 114000 | 16799638300 | 154400 | 154500 | 154600 | 154400 | 121 |
| 438 | 20240703 | 113900 | 16780940800 | 154400 | 154500 | 154500 | 154300 | 77 |
| 439 | 20240703 | 113800 | 16769046300 | 154500 | 154500 | 154500 | 154200 | 363 |
| 440 | 20240703 | 113700 | 16713061900 | 154500 | 154400 | 154700 | 154400 | 542 |
| 441 | 20240703 | 113600 | 16629313100 | 154400 | 154400 | 154500 | 154400 | 130 |
| 442 | 20240703 | 113500 | 16609239900 | 154400 | 154400 | 154500 | 154400 | 135 |
| 443 | 20240703 | 113400 | 16588395200 | 154500 | 154400 | 154500 | 154400 | 68 |
| 444 | 20240703 | 113300 | 16577893800 | 154400 | 154400 | 154500 | 154400 | 17 |
| 445 | 20240703 | 113200 | 16575268400 | 154400 | 154300 | 154400 | 154300 | 59 |
| 446 | 20240703 | 113100 | 16566158900 | 154200 | 154200 | 154400 | 154200 | 615 |
| 447 | 20240703 | 113000 | 16471325200 | 154400 | 154400 | 154400 | 154200 | 547 |
| 448 | 20240703 | 112900 | 16386941000 | 154400 | 154400 | 154500 | 154200 | 352 |
| 449 | 20240703 | 112800 | 16332609300 | 154200 | 154300 | 154400 | 154200 | 157 |
| 450 | 20240703 | 112700 | 16308388700 | 154300 | 154300 | 154500 | 154200 | 205 |
| 451 | 20240703 | 112600 | 16276742100 | 154400 | 154300 | 154400 | 154200 | 244 |
| 452 | 20240703 | 112500 | 16239094800 | 154400 | 154200 | 154500 | 154100 | 252 |
| 453 | 20240703 | 112400 | 16200222800 | 154300 | 154400 | 154500 | 154200 | 402 |
| 454 | 20240703 | 112300 | 16138196000 | 154300 | 154500 | 154500 | 154300 | 706 |
| 455 | 20240703 | 112200 | 16029243500 | 154400 | 154400 | 154400 | 154400 | 166 |
| 456 | 20240703 | 112100 | 16003613100 | 154500 | 154300 | 154500 | 154300 | 237 |
| 457 | 20240703 | 112000 | 15967034500 | 154300 | 154200 | 154500 | 154200 | 713 |
| 458 | 20240703 | 111900 | 15856917300 | 154200 | 154200 | 154200 | 154200 | 164 |
| 459 | 20240703 | 111800 | 15831628500 | 154200 | 154500 | 154600 | 154100 | 844 |
| 460 | 20240703 | 111700 | 15701473300 | 154500 | 154600 | 154600 | 154500 | 80 |
| 461 | 20240703 | 111600 | 15689112000 | 154500 | 154500 | 154600 | 154300 | 621 |
| 462 | 20240703 | 111500 | 15593167700 | 154400 | 154400 | 154500 | 154400 | 259 |
| 463 | 20240703 | 111400 | 15553159000 | 154400 | 154400 | 154500 | 154300 | 547 |
| 464 | 20240703 | 111300 | 15468669600 | 154400 | 154500 | 154500 | 154300 | 275 |
| 465 | 20240703 | 111200 | 15426223600 | 154500 | 154500 | 154600 | 154500 | 214 |
| 466 | 20240703 | 111100 | 15393160300 | 154500 | 154800 | 154900 | 154100 | 1115 |
| 467 | 20240703 | 111000 | 15221039200 | 154800 | 154700 | 154800 | 154700 | 232 |
| 468 | 20240703 | 110900 | 15185131500 | 154700 | 154700 | 154800 | 154700 | 149 |
| 469 | 20240703 | 110800 | 15162080100 | 154700 | 154800 | 154900 | 154700 | 236 |
| 470 | 20240703 | 110700 | 15125557300 | 154800 | 154600 | 154900 | 154600 | 898 |
| 471 | 20240703 | 110600 | 14986607100 | 154500 | 154500 | 154600 | 154300 | 816 |
| 472 | 20240703 | 110500 | 14860630000 | 154600 | 154400 | 154700 | 154300 | 1116 |
| 473 | 20240703 | 110400 | 14688287700 | 154400 | 154400 | 154700 | 154400 | 143 |
| 474 | 20240703 | 110300 | 14666197400 | 154500 | 154300 | 154600 | 154300 | 272 |
| 475 | 20240703 | 110200 | 14624175100 | 154400 | 154500 | 154500 | 154400 | 192 |
| 476 | 20240703 | 110100 | 14594517700 | 154500 | 154400 | 154600 | 154400 | 122 |
| 477 | 20240703 | 110000 | 14575674700 | 154400 | 154500 | 154600 | 154300 | 406 |
| 478 | 20240703 | 105900 | 14512978500 | 154600 | 154500 | 154700 | 154500 | 230 |
| 479 | 20240703 | 105800 | 14477417700 | 154500 | 154200 | 154500 | 154200 | 227 |
| 480 | 20240703 | 105700 | 14442374400 | 154200 | 154000 | 154200 | 153700 | 855 |
| 481 | 20240703 | 105600 | 14310592400 | 153700 | 154000 | 154000 | 153700 | 501 |
| 482 | 20240703 | 105500 | 14233521400 | 154000 | 154200 | 154200 | 153900 | 226 |
| 483 | 20240703 | 105400 | 14198710700 | 154200 | 154100 | 154200 | 153900 | 1537 |
| 484 | 20240703 | 105300 | 13961880000 | 154000 | 153900 | 154100 | 153900 | 324 |
| 485 | 20240703 | 105200 | 13911984600 | 153900 | 154000 | 154100 | 153900 | 273 |
| 486 | 20240703 | 105100 | 13869944300 | 154000 | 154200 | 154300 | 154000 | 637 |
| 487 | 20240703 | 105000 | 13771769100 | 154200 | 154100 | 154300 | 154000 | 627 |
| 488 | 20240703 | 104900 | 13675097000 | 154100 | 154200 | 154200 | 154000 | 914 |
| 489 | 20240703 | 104800 | 13534250500 | 154100 | 154000 | 154200 | 153900 | 1056 |
| 490 | 20240703 | 104700 | 13371549500 | 154000 | 154000 | 154200 | 153600 | 2081 |
| 491 | 20240703 | 104600 | 13051439500 | 154000 | 154200 | 154200 | 154000 | 1228 |
| 492 | 20240703 | 104500 | 12862291800 | 154200 | 154400 | 154400 | 154200 | 439 |
| 493 | 20240703 | 104400 | 12794540000 | 154400 | 154400 | 154500 | 154300 | 721 |
| 494 | 20240703 | 104300 | 12683171200 | 154400 | 154400 | 154500 | 154300 | 404 |
| 495 | 20240703 | 104200 | 12620802800 | 154400 | 154100 | 154400 | 154000 | 2464 |
| 496 | 20240703 | 104100 | 12241046600 | 154100 | 154500 | 154500 | 154100 | 1830 |
| 497 | 20240703 | 104000 | 11958779500 | 154500 | 154700 | 154800 | 154400 | 652 |
| 498 | 20240703 | 103900 | 11857995000 | 154600 | 154700 | 154800 | 154600 | 69 |
| 499 | 20240703 | 103800 | 11847322300 | 154700 | 154800 | 154900 | 154600 | 318 |
| 500 | 20240703 | 103700 | 11798101900 | 154900 | 154500 | 154900 | 154500 | 376 |
| 501 | 20240703 | 103600 | 11739942400 | 154600 | 154500 | 154700 | 154500 | 114 |
| 502 | 20240703 | 103500 | 11722320500 | 154500 | 154500 | 154800 | 154400 | 502 |
| 503 | 20240703 | 103400 | 11644715900 | 154400 | 154800 | 154800 | 154400 | 285 |
| 504 | 20240703 | 103300 | 11600681900 | 154700 | 154800 | 154800 | 154700 | 287 |
| 505 | 20240703 | 103200 | 11556271300 | 154700 | 154500 | 154800 | 154500 | 714 |
| 506 | 20240703 | 103100 | 11445911700 | 154500 | 155000 | 155100 | 154400 | 3855 |
| 507 | 20240703 | 103000 | 10850143900 | 154900 | 155000 | 155200 | 154900 | 770 |
| 508 | 20240703 | 102900 | 10730841800 | 154900 | 155000 | 155100 | 154900 | 195 |
| 509 | 20240703 | 102800 | 10700629200 | 155000 | 155100 | 155100 | 155000 | 207 |
| 510 | 20240703 | 102700 | 10668529600 | 155100 | 155100 | 155100 | 155000 | 208 |
| 511 | 20240703 | 102600 | 10636277100 | 155000 | 154700 | 155000 | 154600 | 750 |
| 512 | 20240703 | 102500 | 10520130200 | 154600 | 154800 | 154900 | 154600 | 616 |
| 513 | 20240703 | 102400 | 10424779200 | 154800 | 155000 | 155000 | 154800 | 1668 |
| 514 | 20240703 | 102300 | 10166298900 | 155000 | 155100 | 155100 | 155000 | 397 |
| 515 | 20240703 | 102200 | 10104744700 | 155100 | 155100 | 155200 | 155000 | 796 |
| 516 | 20240703 | 102100 | 9981279400 | 155100 | 155100 | 155200 | 154900 | 2032 |
| 517 | 20240703 | 102000 | 9666314800 | 155000 | 155000 | 155000 | 154900 | 247 |
| 518 | 20240703 | 101900 | 9628033700 | 155000 | 155000 | 155200 | 154900 | 1001 |
| 519 | 20240703 | 101800 | 9472811400 | 154900 | 155400 | 155400 | 154900 | 455 |
| 520 | 20240703 | 101700 | 9402272200 | 155300 | 154800 | 155400 | 154800 | 539 |
| 521 | 20240703 | 101600 | 9318672500 | 154800 | 154600 | 155000 | 154600 | 402 |
| 522 | 20240703 | 101500 | 9256431800 | 154600 | 154600 | 155100 | 154500 | 693 |
| 523 | 20240703 | 101400 | 9149331900 | 154500 | 154700 | 155200 | 154500 | 4365 |
| 524 | 20240703 | 101300 | 8474424500 | 154700 | 155100 | 155200 | 154700 | 2348 |
| 525 | 20240703 | 101200 | 8110629600 | 155100 | 155200 | 155400 | 155000 | 1998 |
| 526 | 20240703 | 101100 | 7800723800 | 155200 | 155500 | 155600 | 155200 | 403 |
| 527 | 20240703 | 101000 | 7738095200 | 155500 | 155300 | 155800 | 155300 | 467 |
| 528 | 20240703 | 100900 | 7665480800 | 155300 | 155400 | 156000 | 155300 | 633 |
| 529 | 20240703 | 100800 | 7566970300 | 155300 | 155300 | 155700 | 155300 | 316 |
| 530 | 20240703 | 100700 | 7517849300 | 155300 | 155500 | 155700 | 155300 | 1216 |
| 531 | 20240703 | 100600 | 7328770100 | 155500 | 155500 | 155700 | 155500 | 253 |
| 532 | 20240703 | 100500 | 7289403900 | 155600 | 155700 | 155800 | 155500 | 1286 |
| 533 | 20240703 | 100400 | 7089281200 | 155700 | 155800 | 156000 | 155600 | 892 |
| 534 | 20240703 | 100300 | 6950386500 | 155800 | 155900 | 156000 | 155800 | 127 |
| 535 | 20240703 | 100200 | 6930589400 | 155700 | 156200 | 156300 | 155500 | 2944 |
| 536 | 20240703 | 100100 | 6472145900 | 156100 | 156300 | 156300 | 155900 | 1042 |
| 537 | 20240703 | 100000 | 6309582000 | 156300 | 156400 | 156500 | 156000 | 2090 |
| 538 | 20240703 | 095900 | 5983289400 | 156300 | 156300 | 156600 | 156200 | 456 |
| 539 | 20240703 | 095800 | 5911990500 | 156300 | 156500 | 156700 | 156300 | 486 |
| 540 | 20240703 | 095700 | 5835952700 | 156500 | 156500 | 156700 | 156500 | 76 |
| 541 | 20240703 | 095600 | 5824049500 | 156500 | 156700 | 156800 | 156500 | 264 |
| 542 | 20240703 | 095500 | 5782703800 | 156900 | 157000 | 157000 | 156800 | 148 |
| 543 | 20240703 | 095400 | 5759472000 | 157000 | 156600 | 157000 | 156600 | 293 |
| 544 | 20240703 | 095300 | 5713537200 | 156600 | 156700 | 156800 | 156500 | 333 |
| 545 | 20240703 | 095200 | 5661374900 | 156700 | 156700 | 156800 | 156700 | 44 |
| 546 | 20240703 | 095100 | 5654479100 | 156700 | 156800 | 156900 | 156700 | 351 |
| 547 | 20240703 | 095000 | 5599444000 | 156900 | 156900 | 157000 | 156800 | 200 |
| 548 | 20240703 | 094900 | 5568062700 | 156900 | 157100 | 157100 | 156900 | 245 |
| 549 | 20240703 | 094800 | 5529595800 | 157000 | 156900 | 157100 | 156900 | 146 |
| 550 | 20240703 | 094700 | 5506673700 | 156900 | 156900 | 157000 | 156800 | 303 |
| 551 | 20240703 | 094600 | 5459136600 | 156900 | 156900 | 156900 | 156700 | 153 |
| 552 | 20240703 | 094500 | 5435133500 | 157000 | 156600 | 157000 | 156500 | 576 |
| 553 | 20240703 | 094400 | 5344872700 | 156600 | 156500 | 156700 | 156500 | 173 |
| 554 | 20240703 | 094300 | 5317788900 | 156500 | 156700 | 156700 | 156500 | 585 |
| 555 | 20240703 | 094200 | 5226177900 | 156700 | 156500 | 156700 | 156400 | 314 |
| 556 | 20240703 | 094100 | 5177035000 | 156600 | 156400 | 156600 | 156400 | 299 |
| 557 | 20240703 | 094000 | 5130267300 | 156400 | 156600 | 156600 | 156400 | 476 |
| 558 | 20240703 | 093900 | 5055798600 | 156400 | 156400 | 156800 | 156400 | 393 |
| 559 | 20240703 | 093800 | 4994284800 | 156400 | 156900 | 157000 | 156400 | 917 |
| 560 | 20240703 | 093700 | 4850570800 | 157000 | 156800 | 157000 | 156800 | 77 |
| 561 | 20240703 | 093600 | 4838489100 | 156800 | 157000 | 157000 | 156800 | 95 |
| 562 | 20240703 | 093500 | 4823581300 | 157000 | 156900 | 157000 | 156700 | 233 |
| 563 | 20240703 | 093400 | 4787023000 | 157000 | 156600 | 157100 | 156500 | 739 |
| 564 | 20240703 | 093300 | 4671251500 | 156500 | 156500 | 156700 | 156400 | 354 |
| 565 | 20240703 | 093200 | 4615836900 | 156500 | 156800 | 156800 | 156500 | 949 |
| 566 | 20240703 | 093100 | 4467195200 | 156800 | 157000 | 157000 | 156800 | 208 |
| 567 | 20240703 | 093000 | 4434563000 | 157000 | 156800 | 157100 | 156800 | 147 |
| 568 | 20240703 | 092900 | 4411470600 | 157100 | 157000 | 157100 | 156700 | 966 |
| 569 | 20240703 | 092800 | 4259906900 | 156900 | 156900 | 157000 | 156800 | 339 |
| 570 | 20240703 | 092700 | 4206713600 | 156800 | 157000 | 157100 | 156800 | 1119 |
| 571 | 20240703 | 092600 | 4031097500 | 157000 | 157000 | 157100 | 157000 | 320 |
| 572 | 20240703 | 092500 | 3980843900 | 157100 | 157500 | 157500 | 157100 | 753 |
| 573 | 20240703 | 092400 | 3862392500 | 157500 | 157900 | 157900 | 157500 | 291 |
| 574 | 20240703 | 092300 | 3816492700 | 157700 | 157800 | 158200 | 157700 | 294 |
| 575 | 20240703 | 092200 | 3770095800 | 157800 | 157900 | 158200 | 157700 | 1163 |
| 576 | 20240703 | 092100 | 3586464300 | 157900 | 157800 | 158300 | 157700 | 339 |
| 577 | 20240703 | 092000 | 3532910000 | 157800 | 158300 | 158300 | 157800 | 428 |
| 578 | 20240703 | 091900 | 3465271100 | 158300 | 157800 | 158300 | 157800 | 1966 |
| 579 | 20240703 | 091800 | 3154483000 | 157800 | 157200 | 157900 | 157200 | 836 |
| 580 | 20240703 | 091700 | 3022708800 | 157200 | 156900 | 157300 | 156800 | 241 |
| 581 | 20240703 | 091600 | 2984835800 | 156800 | 157100 | 157200 | 156700 | 929 |
| 582 | 20240703 | 091500 | 2839049400 | 157100 | 157000 | 157500 | 157000 | 941 |
| 583 | 20240703 | 091400 | 2691064000 | 157000 | 157100 | 157100 | 156900 | 465 |
| 584 | 20240703 | 091300 | 2618056300 | 156900 | 156600 | 157200 | 156600 | 407 |
| 585 | 20240703 | 091200 | 2554202700 | 156600 | 156800 | 157200 | 156000 | 1651 |
| 586 | 20240703 | 091100 | 2295664000 | 156700 | 156900 | 156900 | 156600 | 476 |
| 587 | 20240703 | 091000 | 2221027400 | 156800 | 156200 | 157500 | 156000 | 2361 |
| 588 | 20240703 | 090900 | 1851866700 | 156200 | 156600 | 156700 | 156200 | 1303 |
| 589 | 20240703 | 090800 | 1647995100 | 156600 | 156700 | 157000 | 156500 | 546 |
| 590 | 20240703 | 090700 | 1562459100 | 156700 | 157400 | 157500 | 156500 | 1323 |
| 591 | 20240703 | 090600 | 1354781700 | 157300 | 157800 | 157800 | 157200 | 962 |
| 592 | 20240703 | 090500 | 1203423100 | 157800 | 158400 | 158500 | 157800 | 1135 |
| 593 | 20240703 | 090400 | 1023840100 | 158300 | 157900 | 158500 | 157900 | 571 |
| 594 | 20240703 | 090300 | 933431000 | 158000 | 157700 | 158000 | 157300 | 773 |
| 595 | 20240703 | 090200 | 811564900 | 157700 | 157200 | 158000 | 157200 | 607 |
| 596 | 20240703 | 090100 | 715894900 | 157100 | 158100 | 158100 | 157100 | 2727 |
| 597 | 20240703 | 090000 | 286885200 | 158400 | 158000 | 158500 | 158000 | 1815 |