35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 190600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 12756 |
| 3 | 20240703 | 190500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 4 | 20240703 | 190400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 5 | 20240703 | 190300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 6 | 20240703 | 190200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 7 | 20240703 | 190100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 8 | 20240703 | 190000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 9 | 20240703 | 185900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 10 | 20240703 | 185800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 11 | 20240703 | 185700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 12 | 20240703 | 185600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 13 | 20240703 | 185500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 14 | 20240703 | 185400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 15 | 20240703 | 185300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 16 | 20240703 | 185200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 17 | 20240703 | 185100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 18 | 20240703 | 185000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 19 | 20240703 | 184900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 20 | 20240703 | 184800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 21 | 20240703 | 184700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 22 | 20240703 | 184600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 23 | 20240703 | 184500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 24 | 20240703 | 184400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 25 | 20240703 | 184300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 26 | 20240703 | 184200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 27 | 20240703 | 184100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 28 | 20240703 | 184000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 29 | 20240703 | 183900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 30 | 20240703 | 183800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 31 | 20240703 | 183700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 32 | 20240703 | 183600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 12756 |
| 33 | 20240703 | 183500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 34 | 20240703 | 183400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 35 | 20240703 | 183300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 36 | 20240703 | 183200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 37 | 20240703 | 183100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 38 | 20240703 | 183000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 39 | 20240703 | 182900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 40 | 20240703 | 182800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 41 | 20240703 | 182700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 42 | 20240703 | 182600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 43 | 20240703 | 182500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 44 | 20240703 | 182400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 45 | 20240703 | 182300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 46 | 20240703 | 182200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 47 | 20240703 | 182100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 48 | 20240703 | 182000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 49 | 20240703 | 181900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 50 | 20240703 | 181800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 51 | 20240703 | 181700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 52 | 20240703 | 181600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 53 | 20240703 | 181500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 54 | 20240703 | 181400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 55 | 20240703 | 181300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 56 | 20240703 | 181200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 57 | 20240703 | 181100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 58 | 20240703 | 181000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 59 | 20240703 | 180900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 60 | 20240703 | 180800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 61 | 20240703 | 180700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 62 | 20240703 | 180600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 12756 |
| 63 | 20240703 | 180500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 64 | 20240703 | 180400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 65 | 20240703 | 180300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 66 | 20240703 | 180200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 67 | 20240703 | 180100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 68 | 20240703 | 180000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 69 | 20240703 | 175900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 70 | 20240703 | 175800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 71 | 20240703 | 175700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 72 | 20240703 | 175600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 73 | 20240703 | 175500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 74 | 20240703 | 175400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 75 | 20240703 | 175300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 76 | 20240703 | 175200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 77 | 20240703 | 175100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 78 | 20240703 | 175000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 79 | 20240703 | 174900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 80 | 20240703 | 174800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 81 | 20240703 | 174700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 82 | 20240703 | 174600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 83 | 20240703 | 174500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 84 | 20240703 | 174400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 85 | 20240703 | 174300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 86 | 20240703 | 174200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 87 | 20240703 | 174100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 88 | 20240703 | 174000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 89 | 20240703 | 173900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 90 | 20240703 | 173800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 91 | 20240703 | 173700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 92 | 20240703 | 173600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 12756 |
| 93 | 20240703 | 173500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 94 | 20240703 | 173400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 95 | 20240703 | 173300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 96 | 20240703 | 173200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 97 | 20240703 | 173100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 98 | 20240703 | 173000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 99 | 20240703 | 172900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 100 | 20240703 | 172800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 101 | 20240703 | 172700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 102 | 20240703 | 172600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 103 | 20240703 | 172500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 104 | 20240703 | 172400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 105 | 20240703 | 172300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 106 | 20240703 | 172200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 107 | 20240703 | 172100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 108 | 20240703 | 172000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 109 | 20240703 | 171900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 110 | 20240703 | 171800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 111 | 20240703 | 171700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 112 | 20240703 | 171600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 113 | 20240703 | 171500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 114 | 20240703 | 171400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 115 | 20240703 | 171300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 116 | 20240703 | 171200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 117 | 20240703 | 171100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 118 | 20240703 | 171000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 119 | 20240703 | 170900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 120 | 20240703 | 170800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 121 | 20240703 | 170700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 122 | 20240703 | 170600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 12756 |
| 123 | 20240703 | 170500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 124 | 20240703 | 170400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 125 | 20240703 | 170300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 126 | 20240703 | 170200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 127 | 20240703 | 170100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 128 | 20240703 | 170000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 129 | 20240703 | 165900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 130 | 20240703 | 165800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 131 | 20240703 | 165700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 132 | 20240703 | 165600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 133 | 20240703 | 165500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 134 | 20240703 | 165400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 135 | 20240703 | 165300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 136 | 20240703 | 165200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 137 | 20240703 | 165100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 138 | 20240703 | 165000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 139 | 20240703 | 164900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 140 | 20240703 | 164800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 141 | 20240703 | 164700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 142 | 20240703 | 164600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 143 | 20240703 | 164500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 144 | 20240703 | 164400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 145 | 20240703 | 164300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 146 | 20240703 | 164200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 147 | 20240703 | 164100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 148 | 20240703 | 164000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 149 | 20240703 | 163900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 150 | 20240703 | 163800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 151 | 20240703 | 163700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 152 | 20240703 | 163600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 12756 |
| 153 | 20240703 | 163500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 154 | 20240703 | 163400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 155 | 20240703 | 163300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 156 | 20240703 | 163200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 157 | 20240703 | 163100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 158 | 20240703 | 163000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 159 | 20240703 | 162900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 160 | 20240703 | 162800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 161 | 20240703 | 162700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 162 | 20240703 | 162600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 163 | 20240703 | 162500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 164 | 20240703 | 162400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 165 | 20240703 | 162300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 166 | 20240703 | 162200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 167 | 20240703 | 162100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 168 | 20240703 | 162000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 169 | 20240703 | 161900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 170 | 20240703 | 161800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 171 | 20240703 | 161700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 172 | 20240703 | 161600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 173 | 20240703 | 161500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 174 | 20240703 | 161400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 175 | 20240703 | 161300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 176 | 20240703 | 161200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 177 | 20240703 | 161100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 178 | 20240703 | 161000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 179 | 20240703 | 160900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 180 | 20240703 | 160800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 181 | 20240703 | 160700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 182 | 20240703 | 160600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 12756 |
| 183 | 20240703 | 160500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 184 | 20240703 | 160400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 185 | 20240703 | 160300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 186 | 20240703 | 160200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 187 | 20240703 | 160100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 188 | 20240703 | 160000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 189 | 20240703 | 155900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 190 | 20240703 | 155800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 191 | 20240703 | 155700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 192 | 20240703 | 155600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 193 | 20240703 | 155500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 194 | 20240703 | 155400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 195 | 20240703 | 155300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 196 | 20240703 | 155200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 197 | 20240703 | 155100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 198 | 20240703 | 155000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 199 | 20240703 | 154900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 200 | 20240703 | 154800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 201 | 20240703 | 154700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 202 | 20240703 | 154600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 203 | 20240703 | 154500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 204 | 20240703 | 154400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 205 | 20240703 | 154300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 206 | 20240703 | 154200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 207 | 20240703 | 154100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 208 | 20240703 | 154000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 209 | 20240703 | 153900 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 210 | 20240703 | 153800 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 211 | 20240703 | 153700 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 212 | 20240703 | 153600 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 12756 |
| 213 | 20240703 | 153500 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 214 | 20240703 | 153400 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 215 | 20240703 | 153300 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 216 | 20240703 | 153200 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 217 | 20240703 | 153100 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 0 |
| 218 | 20240703 | 153000 | 17602066000 | 154000 | 154000 | 154000 | 154000 | 12756 |
| 219 | 20240703 | 152900 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 220 | 20240703 | 152800 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 221 | 20240703 | 152700 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 222 | 20240703 | 152600 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 223 | 20240703 | 152500 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 224 | 20240703 | 152400 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 225 | 20240703 | 152300 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 226 | 20240703 | 152200 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 227 | 20240703 | 152100 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 228 | 20240703 | 152000 | 15637642000 | 152900 | 152900 | 152900 | 152900 | 0 |
| 229 | 20240703 | 151900 | 15637642000 | 152900 | 152500 | 153000 | 152500 | 109 |
| 230 | 20240703 | 151800 | 15620987100 | 152500 | 152500 | 152900 | 152500 | 32 |
| 231 | 20240703 | 151700 | 15616104700 | 152800 | 152700 | 153000 | 152400 | 271 |
| 232 | 20240703 | 151600 | 15574732800 | 152500 | 152800 | 153000 | 152500 | 477 |
| 233 | 20240703 | 151500 | 15501910300 | 152800 | 152600 | 152800 | 152600 | 133 |
| 234 | 20240703 | 151400 | 15481602500 | 152600 | 152800 | 152900 | 152600 | 232 |
| 235 | 20240703 | 151300 | 15446141000 | 152900 | 152700 | 152900 | 152700 | 270 |
| 236 | 20240703 | 151200 | 15404887800 | 152800 | 152700 | 152800 | 152500 | 171 |
| 237 | 20240703 | 151100 | 15378774500 | 152800 | 152800 | 153000 | 152700 | 365 |
| 238 | 20240703 | 151000 | 15322977200 | 153000 | 152800 | 153000 | 152800 | 201 |
| 239 | 20240703 | 150900 | 15292247600 | 152900 | 152700 | 152900 | 152700 | 132 |
| 240 | 20240703 | 150800 | 15272070400 | 152800 | 152800 | 153000 | 152800 | 389 |
| 241 | 20240703 | 150700 | 15212616100 | 152800 | 152500 | 152800 | 152500 | 122 |
| 242 | 20240703 | 150600 | 15193994600 | 152600 | 152600 | 152600 | 152500 | 231 |
| 243 | 20240703 | 150500 | 15158746700 | 152600 | 152500 | 152600 | 152500 | 245 |
| 244 | 20240703 | 150400 | 15121363800 | 152500 | 152500 | 152600 | 152500 | 185 |
| 245 | 20240703 | 150300 | 15093135600 | 152500 | 152900 | 153000 | 152500 | 592 |
| 246 | 20240703 | 150200 | 15002778700 | 152900 | 152900 | 153200 | 152800 | 215 |
| 247 | 20240703 | 150100 | 14969884500 | 153000 | 152900 | 153000 | 152400 | 626 |
| 248 | 20240703 | 150000 | 14874351100 | 152900 | 152600 | 153100 | 152600 | 291 |
| 249 | 20240703 | 145900 | 14829830800 | 152700 | 152600 | 152800 | 152600 | 297 |
| 250 | 20240703 | 145800 | 14784472700 | 152600 | 152700 | 152800 | 152500 | 476 |
| 251 | 20240703 | 145700 | 14711826100 | 152700 | 153000 | 153100 | 152600 | 530 |
| 252 | 20240703 | 145600 | 14630851200 | 153000 | 153000 | 153200 | 152900 | 316 |
| 253 | 20240703 | 145500 | 14582500700 | 153100 | 152900 | 153100 | 152800 | 230 |
| 254 | 20240703 | 145400 | 14547313500 | 152900 | 152900 | 153100 | 152800 | 289 |
| 255 | 20240703 | 145300 | 14503083800 | 153000 | 153000 | 153100 | 152900 | 338 |
| 256 | 20240703 | 145200 | 14451370400 | 153000 | 152800 | 153000 | 152800 | 147 |
| 257 | 20240703 | 145100 | 14428892500 | 152800 | 153100 | 153200 | 152800 | 284 |
| 258 | 20240703 | 145000 | 14385466400 | 152900 | 152800 | 153100 | 152600 | 198 |
| 259 | 20240703 | 144900 | 14355200600 | 152800 | 153100 | 153200 | 152600 | 290 |
| 260 | 20240703 | 144800 | 14310836600 | 153100 | 152900 | 153200 | 152900 | 323 |
| 261 | 20240703 | 144700 | 14261413400 | 153000 | 152900 | 153000 | 152900 | 188 |
| 262 | 20240703 | 144600 | 14232654700 | 152600 | 153000 | 153100 | 152600 | 317 |
| 263 | 20240703 | 144500 | 14184179000 | 153000 | 152700 | 153000 | 152600 | 131 |
| 264 | 20240703 | 144400 | 14164168900 | 152800 | 153000 | 153200 | 152700 | 294 |
| 265 | 20240703 | 144300 | 14119213000 | 153000 | 153000 | 153100 | 152800 | 236 |
| 266 | 20240703 | 144200 | 14083099800 | 153000 | 152900 | 153200 | 152900 | 274 |
| 267 | 20240703 | 144100 | 14041151600 | 153000 | 153000 | 153000 | 152900 | 229 |
| 268 | 20240703 | 144000 | 14006127700 | 153000 | 152800 | 153000 | 152500 | 1230 |
| 269 | 20240703 | 143900 | 13818418400 | 152700 | 153000 | 153100 | 152700 | 264 |
| 270 | 20240703 | 143800 | 13778041500 | 153000 | 153100 | 153200 | 152800 | 306 |
| 271 | 20240703 | 143700 | 13731195000 | 153200 | 153100 | 153200 | 152900 | 196 |
| 272 | 20240703 | 143600 | 13701182900 | 153300 | 153000 | 153300 | 152900 | 285 |
| 273 | 20240703 | 143500 | 13657531800 | 153100 | 152800 | 153300 | 152800 | 258 |
| 274 | 20240703 | 143400 | 13618060400 | 152900 | 153100 | 153300 | 152800 | 330 |
| 275 | 20240703 | 143300 | 13567529500 | 153200 | 153100 | 153200 | 152600 | 202 |
| 276 | 20240703 | 143200 | 13536627200 | 153200 | 153200 | 153200 | 153000 | 268 |
| 277 | 20240703 | 143100 | 13495590000 | 153200 | 153000 | 153200 | 153000 | 420 |
| 278 | 20240703 | 143000 | 13431280200 | 153100 | 153000 | 153200 | 153000 | 266 |
| 279 | 20240703 | 142900 | 13390564900 | 153000 | 153000 | 153100 | 152900 | 262 |
| 280 | 20240703 | 142800 | 13350470700 | 153000 | 153100 | 153200 | 152800 | 201 |
| 281 | 20240703 | 142700 | 13319715200 | 153100 | 152800 | 153200 | 152800 | 257 |
| 282 | 20240703 | 142600 | 13280394900 | 152800 | 152800 | 152900 | 152600 | 182 |
| 283 | 20240703 | 142500 | 13252594300 | 152700 | 152600 | 152900 | 152600 | 225 |
| 284 | 20240703 | 142400 | 13218207200 | 152600 | 152900 | 153100 | 152600 | 319 |
| 285 | 20240703 | 142300 | 13169425000 | 153000 | 152800 | 153100 | 152800 | 286 |
| 286 | 20240703 | 142200 | 13125703900 | 152800 | 152800 | 153100 | 152700 | 197 |
| 287 | 20240703 | 142100 | 13095601600 | 152700 | 152700 | 152700 | 152600 | 197 |
| 288 | 20240703 | 142000 | 13065528000 | 152700 | 152800 | 153100 | 152600 | 452 |
| 289 | 20240703 | 141900 | 12996434500 | 152800 | 152900 | 153100 | 152800 | 300 |
| 290 | 20240703 | 141800 | 12950560700 | 153000 | 152900 | 153000 | 152700 | 208 |
| 291 | 20240703 | 141700 | 12918775900 | 152900 | 152400 | 153000 | 152400 | 112 |
| 292 | 20240703 | 141600 | 12901673100 | 152400 | 152600 | 152700 | 152400 | 310 |
| 293 | 20240703 | 141500 | 12854362200 | 152600 | 152900 | 152900 | 152500 | 318 |
| 294 | 20240703 | 141400 | 12805804100 | 152900 | 152600 | 152900 | 152500 | 206 |
| 295 | 20240703 | 141300 | 12774370100 | 152600 | 152500 | 152600 | 152500 | 234 |
| 296 | 20240703 | 141200 | 12738665300 | 152500 | 152400 | 152600 | 152400 | 234 |
| 297 | 20240703 | 141100 | 12702974000 | 152500 | 152500 | 152700 | 152300 | 821 |
| 298 | 20240703 | 141000 | 12577827300 | 152500 | 152600 | 152800 | 152400 | 519 |
| 299 | 20240703 | 140900 | 12498636400 | 152700 | 152800 | 153100 | 152600 | 501 |
| 300 | 20240703 | 140800 | 12422101300 | 152800 | 152900 | 153100 | 152700 | 315 |
| 301 | 20240703 | 140700 | 12373946200 | 152900 | 152900 | 153100 | 152800 | 254 |
| 302 | 20240703 | 140600 | 12335104800 | 152900 | 152900 | 152900 | 152600 | 254 |
| 303 | 20240703 | 140500 | 12296304600 | 152900 | 152700 | 153000 | 152700 | 242 |
| 304 | 20240703 | 140400 | 12259309900 | 152600 | 152800 | 153000 | 152500 | 376 |
| 305 | 20240703 | 140300 | 12201863900 | 152700 | 152700 | 152900 | 152500 | 183 |
| 306 | 20240703 | 140200 | 12173930700 | 152700 | 152700 | 153000 | 152600 | 255 |
| 307 | 20240703 | 140100 | 12134963600 | 152700 | 152700 | 152900 | 152500 | 274 |
| 308 | 20240703 | 140000 | 12093134000 | 152800 | 152700 | 152800 | 152500 | 295 |
| 309 | 20240703 | 135900 | 12048083800 | 152800 | 152700 | 153000 | 152600 | 200 |
| 310 | 20240703 | 135800 | 12017538400 | 152700 | 152700 | 152900 | 152700 | 262 |
| 311 | 20240703 | 135700 | 11977509800 | 152700 | 152700 | 152900 | 152600 | 170 |
| 312 | 20240703 | 135600 | 11951546500 | 152700 | 152700 | 152800 | 152500 | 245 |
| 313 | 20240703 | 135500 | 11914153800 | 152700 | 152600 | 152900 | 152500 | 98 |
| 314 | 20240703 | 135400 | 11899186600 | 152500 | 152600 | 153000 | 152500 | 278 |
| 315 | 20240703 | 135300 | 11856749500 | 152700 | 152600 | 152900 | 152500 | 262 |
| 316 | 20240703 | 135200 | 11816746600 | 152600 | 152800 | 152900 | 152500 | 252 |
| 317 | 20240703 | 135100 | 11778268800 | 152900 | 152700 | 152900 | 152600 | 153 |
| 318 | 20240703 | 135000 | 11754904200 | 152700 | 152800 | 152900 | 152500 | 174 |
| 319 | 20240703 | 134900 | 11728336000 | 152700 | 152800 | 152800 | 152300 | 207 |
| 320 | 20240703 | 134800 | 11696751100 | 152600 | 152600 | 152800 | 152400 | 184 |
| 321 | 20240703 | 134700 | 11668664800 | 152500 | 152400 | 153000 | 152400 | 167 |
| 322 | 20240703 | 134600 | 11643186800 | 152400 | 152700 | 153000 | 152300 | 252 |
| 323 | 20240703 | 134500 | 11604689400 | 152700 | 152600 | 152800 | 152500 | 181 |
| 324 | 20240703 | 134400 | 11577058500 | 152600 | 152500 | 152600 | 152300 | 272 |
| 325 | 20240703 | 134300 | 11535591300 | 152400 | 152600 | 152900 | 152400 | 277 |
| 326 | 20240703 | 134200 | 11493318400 | 152600 | 152900 | 152900 | 152500 | 211 |
| 327 | 20240703 | 134100 | 11461091400 | 152900 | 152800 | 153000 | 152600 | 209 |
| 328 | 20240703 | 134000 | 11429163200 | 152700 | 152800 | 152900 | 152600 | 110 |
| 329 | 20240703 | 133900 | 11412358300 | 152700 | 152800 | 152900 | 152600 | 221 |
| 330 | 20240703 | 133800 | 11378589000 | 152700 | 152500 | 152800 | 152400 | 135 |
| 331 | 20240703 | 133700 | 11357982700 | 152600 | 152600 | 153000 | 152500 | 179 |
| 332 | 20240703 | 133600 | 11330663200 | 152500 | 152600 | 152800 | 152300 | 266 |
| 333 | 20240703 | 133500 | 11290070100 | 152700 | 152600 | 152800 | 152600 | 149 |
| 334 | 20240703 | 133400 | 11267321300 | 152700 | 152700 | 152800 | 152400 | 409 |
| 335 | 20240703 | 133300 | 11204890400 | 152600 | 152400 | 152900 | 152300 | 126 |
| 336 | 20240703 | 133200 | 11185679700 | 152300 | 152700 | 152900 | 152300 | 231 |
| 337 | 20240703 | 133100 | 11150424400 | 152700 | 152800 | 152800 | 152500 | 159 |
| 338 | 20240703 | 133000 | 11126162800 | 152800 | 152600 | 152900 | 152100 | 137 |
| 339 | 20240703 | 132900 | 11105254100 | 152700 | 152600 | 152700 | 152400 | 176 |
| 340 | 20240703 | 132800 | 11078410200 | 152500 | 152300 | 152700 | 152300 | 144 |
| 341 | 20240703 | 132700 | 11056447000 | 152200 | 152300 | 152600 | 152200 | 307 |
| 342 | 20240703 | 132600 | 11009675100 | 152300 | 152400 | 152400 | 152200 | 147 |
| 343 | 20240703 | 132500 | 10987283300 | 152400 | 152400 | 152500 | 152400 | 82 |
| 344 | 20240703 | 132400 | 10974783700 | 152300 | 152200 | 152500 | 152100 | 202 |
| 345 | 20240703 | 132300 | 10944026100 | 152100 | 152400 | 152500 | 152100 | 156 |
| 346 | 20240703 | 132200 | 10920255700 | 152400 | 152200 | 152400 | 152100 | 193 |
| 347 | 20240703 | 132100 | 10890875300 | 152300 | 152300 | 152300 | 152200 | 100 |
| 348 | 20240703 | 132000 | 10875647500 | 152300 | 152300 | 152400 | 152200 | 137 |
| 349 | 20240703 | 131900 | 10854787700 | 152200 | 152200 | 152500 | 152200 | 258 |
| 350 | 20240703 | 131800 | 10815504500 | 152200 | 152200 | 152300 | 152100 | 229 |
| 351 | 20240703 | 131700 | 10780653900 | 152200 | 152200 | 152400 | 152200 | 178 |
| 352 | 20240703 | 131600 | 10753551700 | 152200 | 152400 | 152500 | 152200 | 352 |
| 353 | 20240703 | 131500 | 10699921200 | 152400 | 152500 | 152600 | 152400 | 371 |
| 354 | 20240703 | 131400 | 10643339700 | 152500 | 152500 | 152600 | 152500 | 96 |
| 355 | 20240703 | 131300 | 10628696800 | 152500 | 152600 | 152700 | 152500 | 137 |
| 356 | 20240703 | 131200 | 10607795900 | 152600 | 152600 | 152700 | 152600 | 169 |
| 357 | 20240703 | 131100 | 10582001800 | 152600 | 152600 | 152700 | 152600 | 280 |
| 358 | 20240703 | 131000 | 10539271700 | 152700 | 152700 | 153000 | 152600 | 116 |
| 359 | 20240703 | 130900 | 10521551900 | 152700 | 152800 | 152800 | 152700 | 108 |
| 360 | 20240703 | 130800 | 10505059500 | 152800 | 152700 | 152800 | 152700 | 101 |
| 361 | 20240703 | 130700 | 10489633500 | 152800 | 152800 | 152800 | 152700 | 107 |
| 362 | 20240703 | 130600 | 10473290500 | 152700 | 152700 | 152800 | 152600 | 354 |
| 363 | 20240703 | 130500 | 10419249300 | 152700 | 152800 | 152800 | 152700 | 23 |
| 364 | 20240703 | 130400 | 10415736000 | 152800 | 152700 | 153000 | 152700 | 403 |
| 365 | 20240703 | 130300 | 10354175200 | 152700 | 152800 | 152800 | 152600 | 585 |
| 366 | 20240703 | 130200 | 10264801600 | 152900 | 153200 | 153200 | 152800 | 150 |
| 367 | 20240703 | 130100 | 10241859600 | 153100 | 153300 | 153400 | 153100 | 329 |
| 368 | 20240703 | 130000 | 10191422000 | 153300 | 153500 | 153600 | 153300 | 162 |
| 369 | 20240703 | 125900 | 10166559000 | 153500 | 153500 | 153500 | 153400 | 217 |
| 370 | 20240703 | 125800 | 10133256900 | 153600 | 153400 | 153700 | 153400 | 255 |
| 371 | 20240703 | 125700 | 10094093000 | 153400 | 153600 | 153600 | 153300 | 160 |
| 372 | 20240703 | 125600 | 10069546500 | 153500 | 153400 | 153600 | 153300 | 303 |
| 373 | 20240703 | 125500 | 10023037800 | 153500 | 153500 | 153600 | 153400 | 278 |
| 374 | 20240703 | 125400 | 9980354800 | 153400 | 153500 | 153600 | 153400 | 90 |
| 375 | 20240703 | 125300 | 9966540300 | 153600 | 153500 | 153600 | 153400 | 325 |
| 376 | 20240703 | 125200 | 9916635800 | 153400 | 153500 | 153600 | 153200 | 313 |
| 377 | 20240703 | 125100 | 9868594500 | 153600 | 153500 | 153600 | 153400 | 202 |
| 378 | 20240703 | 125000 | 9837582200 | 153400 | 153300 | 153500 | 153200 | 235 |
| 379 | 20240703 | 124900 | 9801537800 | 153400 | 153200 | 153400 | 153200 | 156 |
| 380 | 20240703 | 124800 | 9777619500 | 153200 | 153400 | 153500 | 153100 | 190 |
| 381 | 20240703 | 124700 | 9748485200 | 153500 | 153500 | 153500 | 153400 | 272 |
| 382 | 20240703 | 124600 | 9706742400 | 153400 | 153500 | 153500 | 153400 | 152 |
| 383 | 20240703 | 124500 | 9683421700 | 153400 | 153400 | 153500 | 153300 | 179 |
| 384 | 20240703 | 124400 | 9655961200 | 153400 | 153300 | 153400 | 152900 | 498 |
| 385 | 20240703 | 124300 | 9579632900 | 153400 | 153200 | 153400 | 153200 | 111 |
| 386 | 20240703 | 124200 | 9562616400 | 152900 | 153400 | 153400 | 152900 | 438 |
| 387 | 20240703 | 124100 | 9495505100 | 153300 | 153200 | 153300 | 153100 | 89 |
| 388 | 20240703 | 124000 | 9481868400 | 153200 | 153300 | 153300 | 153200 | 248 |
| 389 | 20240703 | 123900 | 9443861200 | 153400 | 153300 | 153500 | 153200 | 358 |
| 390 | 20240703 | 123800 | 9388965100 | 153400 | 153300 | 153400 | 153300 | 110 |
| 391 | 20240703 | 123700 | 9372098600 | 153300 | 153400 | 153500 | 153200 | 314 |
| 392 | 20240703 | 123600 | 9323937600 | 153300 | 153300 | 153400 | 153300 | 63 |
| 393 | 20240703 | 123500 | 9314275000 | 153300 | 153300 | 153500 | 153300 | 410 |
| 394 | 20240703 | 123400 | 9251391100 | 153400 | 153300 | 153400 | 153200 | 148 |
| 395 | 20240703 | 123300 | 9228701400 | 153300 | 153400 | 153400 | 153300 | 167 |
| 396 | 20240703 | 123200 | 9203088600 | 153400 | 153400 | 153500 | 153300 | 203 |
| 397 | 20240703 | 123100 | 9171947600 | 153500 | 153200 | 153500 | 153200 | 284 |
| 398 | 20240703 | 123000 | 9128392800 | 153200 | 153300 | 153400 | 153200 | 117 |
| 399 | 20240703 | 122900 | 9110457900 | 153400 | 153300 | 153400 | 153200 | 214 |
| 400 | 20240703 | 122800 | 9077645000 | 153200 | 153200 | 153300 | 153100 | 261 |
| 401 | 20240703 | 122700 | 9037652100 | 153200 | 153100 | 153400 | 153000 | 210 |
| 402 | 20240703 | 122600 | 9005493000 | 153300 | 153100 | 153400 | 153000 | 444 |
| 403 | 20240703 | 122500 | 8937461200 | 153200 | 153400 | 153500 | 153100 | 272 |
| 404 | 20240703 | 122400 | 8895744200 | 153300 | 153400 | 153400 | 153200 | 99 |
| 405 | 20240703 | 122300 | 8880563200 | 153500 | 153300 | 153500 | 153000 | 236 |
| 406 | 20240703 | 122200 | 8844422600 | 153400 | 153100 | 153400 | 153100 | 105 |
| 407 | 20240703 | 122100 | 8828339400 | 153100 | 153000 | 153400 | 152800 | 435 |
| 408 | 20240703 | 122000 | 8761804300 | 152900 | 152600 | 153000 | 152500 | 254 |
| 409 | 20240703 | 121900 | 8723001900 | 152500 | 152700 | 152700 | 152500 | 153 |
| 410 | 20240703 | 121800 | 8699649700 | 152700 | 152600 | 152800 | 152600 | 39 |
| 411 | 20240703 | 121700 | 8693692600 | 152800 | 152800 | 152800 | 152500 | 148 |
| 412 | 20240703 | 121600 | 8671092600 | 152700 | 152600 | 152700 | 152600 | 75 |
| 413 | 20240703 | 121500 | 8659645800 | 152700 | 152600 | 152700 | 152600 | 76 |
| 414 | 20240703 | 121400 | 8648048000 | 152700 | 152700 | 152800 | 152600 | 271 |
| 415 | 20240703 | 121300 | 8606675200 | 152700 | 152600 | 152700 | 152600 | 127 |
| 416 | 20240703 | 121200 | 8587282400 | 152700 | 153000 | 153000 | 152700 | 345 |
| 417 | 20240703 | 121100 | 8534544000 | 153100 | 153200 | 153200 | 153100 | 114 |
| 418 | 20240703 | 121000 | 8517082300 | 153200 | 153800 | 153800 | 153200 | 976 |
| 419 | 20240703 | 120900 | 8367282800 | 153600 | 153900 | 153900 | 153600 | 120 |
| 420 | 20240703 | 120800 | 8348822000 | 153900 | 153900 | 153900 | 153800 | 222 |
| 421 | 20240703 | 120700 | 8314661200 | 153900 | 153900 | 153900 | 153700 | 118 |
| 422 | 20240703 | 120600 | 8296505000 | 153900 | 153900 | 153900 | 153900 | 325 |
| 423 | 20240703 | 120500 | 8246487500 | 153900 | 153800 | 154000 | 153600 | 163 |
| 424 | 20240703 | 120400 | 8221407000 | 153800 | 153800 | 153900 | 153700 | 587 |
| 425 | 20240703 | 120300 | 8131103700 | 153800 | 153800 | 153800 | 153700 | 310 |
| 426 | 20240703 | 120200 | 8083440400 | 153700 | 153700 | 153700 | 153600 | 251 |
| 427 | 20240703 | 120100 | 8044884700 | 153700 | 153500 | 153700 | 153200 | 372 |
| 428 | 20240703 | 120000 | 7987757800 | 153500 | 153200 | 153800 | 153200 | 485 |
| 429 | 20240703 | 115900 | 7913268100 | 153600 | 153200 | 153600 | 153100 | 200 |
| 430 | 20240703 | 115800 | 7882603000 | 153200 | 153500 | 153500 | 153000 | 185 |
| 431 | 20240703 | 115700 | 7854232700 | 153500 | 153400 | 153700 | 153300 | 233 |
| 432 | 20240703 | 115600 | 7818484600 | 153400 | 153400 | 153700 | 153400 | 145 |
| 433 | 20240703 | 115500 | 7796217900 | 153400 | 153500 | 153700 | 153400 | 226 |
| 434 | 20240703 | 115400 | 7761520100 | 153400 | 153400 | 153700 | 153300 | 506 |
| 435 | 20240703 | 115300 | 7683848700 | 153500 | 153600 | 153700 | 153400 | 409 |
| 436 | 20240703 | 115200 | 7621023700 | 153600 | 153600 | 153900 | 153600 | 1071 |
| 437 | 20240703 | 115100 | 7456378000 | 153500 | 153500 | 153500 | 153500 | 37 |
| 438 | 20240703 | 115000 | 7450698500 | 153300 | 153400 | 153500 | 153300 | 562 |
| 439 | 20240703 | 114900 | 7364463900 | 153400 | 153400 | 153400 | 153200 | 275 |
| 440 | 20240703 | 114800 | 7322314800 | 153500 | 153500 | 153600 | 153500 | 306 |
| 441 | 20240703 | 114700 | 7275338800 | 153500 | 153500 | 153700 | 153400 | 361 |
| 442 | 20240703 | 114600 | 7219908300 | 153700 | 153200 | 153700 | 153200 | 194 |
| 443 | 20240703 | 114500 | 7190122300 | 153400 | 153500 | 153700 | 153200 | 307 |
| 444 | 20240703 | 114400 | 7142951300 | 153500 | 153500 | 153700 | 153500 | 212 |
| 445 | 20240703 | 114300 | 7110394900 | 153500 | 153600 | 153600 | 153500 | 351 |
| 446 | 20240703 | 114200 | 7056493500 | 153500 | 153000 | 153600 | 152800 | 954 |
| 447 | 20240703 | 114100 | 6910124700 | 152900 | 153100 | 153100 | 152800 | 280 |
| 448 | 20240703 | 114000 | 6867288700 | 153000 | 153400 | 153400 | 152800 | 253 |
| 449 | 20240703 | 113900 | 6828570600 | 153100 | 153100 | 153400 | 152700 | 198 |
| 450 | 20240703 | 113800 | 6798220000 | 153200 | 152800 | 153400 | 152700 | 298 |
| 451 | 20240703 | 113700 | 6752559400 | 152800 | 152900 | 152900 | 152700 | 214 |
| 452 | 20240703 | 113600 | 6719847500 | 153300 | 152700 | 153300 | 152700 | 447 |
| 453 | 20240703 | 113500 | 6651389700 | 152600 | 152600 | 153100 | 152600 | 185 |
| 454 | 20240703 | 113400 | 6623110200 | 152700 | 153100 | 153100 | 152600 | 727 |
| 455 | 20240703 | 113300 | 6512028900 | 153200 | 152900 | 153400 | 152900 | 386 |
| 456 | 20240703 | 113200 | 6452850100 | 153000 | 152900 | 153300 | 152900 | 449 |
| 457 | 20240703 | 113100 | 6384101200 | 153000 | 153200 | 153200 | 152900 | 458 |
| 458 | 20240703 | 113000 | 6313996500 | 152800 | 153000 | 153300 | 152800 | 428 |
| 459 | 20240703 | 112900 | 6248479800 | 152900 | 152800 | 153000 | 152800 | 327 |
| 460 | 20240703 | 112800 | 6198483300 | 152900 | 152600 | 153000 | 152500 | 1421 |
| 461 | 20240703 | 112700 | 5981490000 | 152600 | 152200 | 152600 | 152200 | 710 |
| 462 | 20240703 | 112600 | 5873222300 | 152200 | 152200 | 152300 | 152000 | 228 |
| 463 | 20240703 | 112500 | 5838519700 | 151900 | 152300 | 152300 | 151800 | 282 |
| 464 | 20240703 | 112400 | 5795660900 | 152300 | 151500 | 152400 | 151500 | 626 |
| 465 | 20240703 | 112300 | 5700563000 | 151600 | 151600 | 151900 | 151500 | 262 |
| 466 | 20240703 | 112200 | 5660791800 | 151800 | 151500 | 151800 | 151400 | 356 |
| 467 | 20240703 | 112100 | 5606800400 | 151500 | 151700 | 151800 | 151500 | 505 |
| 468 | 20240703 | 112000 | 5530186900 | 151600 | 151500 | 151600 | 151400 | 256 |
| 469 | 20240703 | 111900 | 5491401900 | 151200 | 151100 | 151700 | 151100 | 606 |
| 470 | 20240703 | 111800 | 5399618500 | 151100 | 150900 | 151100 | 150900 | 162 |
| 471 | 20240703 | 111700 | 5375156700 | 150900 | 150900 | 151100 | 150900 | 199 |
| 472 | 20240703 | 111600 | 5345117000 | 150800 | 150800 | 151300 | 150700 | 203 |
| 473 | 20240703 | 111500 | 5314493900 | 150800 | 150800 | 151300 | 150800 | 259 |
| 474 | 20240703 | 111400 | 5275397200 | 150800 | 150800 | 150800 | 150800 | 17 |
| 475 | 20240703 | 111300 | 5272833600 | 150800 | 151000 | 151100 | 150700 | 260 |
| 476 | 20240703 | 111200 | 5233586900 | 151000 | 150700 | 151000 | 150700 | 270 |
| 477 | 20240703 | 111100 | 5192846500 | 150700 | 150900 | 150900 | 150700 | 194 |
| 478 | 20240703 | 111000 | 5163588000 | 150700 | 150700 | 150900 | 150700 | 92 |
| 479 | 20240703 | 110900 | 5149722500 | 150600 | 150800 | 150900 | 150500 | 149 |
| 480 | 20240703 | 110800 | 5127263200 | 150500 | 150500 | 150800 | 150400 | 140 |
| 481 | 20240703 | 110700 | 5106175400 | 150400 | 150700 | 150700 | 150400 | 295 |
| 482 | 20240703 | 110600 | 5061733300 | 150800 | 150600 | 150800 | 150500 | 176 |
| 483 | 20240703 | 110500 | 5035212900 | 150400 | 150300 | 150400 | 150300 | 60 |
| 484 | 20240703 | 110400 | 5026189900 | 150300 | 150200 | 150400 | 150200 | 52 |
| 485 | 20240703 | 110300 | 5018378900 | 150200 | 150400 | 150400 | 150100 | 270 |
| 486 | 20240703 | 110200 | 4977816800 | 150300 | 150400 | 150700 | 150300 | 81 |
| 487 | 20240703 | 110100 | 4965634000 | 150700 | 150400 | 150700 | 150400 | 297 |
| 488 | 20240703 | 110000 | 4920939900 | 150300 | 150100 | 150300 | 150100 | 236 |
| 489 | 20240703 | 105900 | 4885501300 | 150100 | 150000 | 150200 | 150000 | 162 |
| 490 | 20240703 | 105800 | 4861199300 | 150000 | 150000 | 150100 | 150000 | 119 |
| 491 | 20240703 | 105700 | 4843348400 | 150000 | 150000 | 150100 | 149900 | 161 |
| 492 | 20240703 | 105600 | 4819202300 | 150000 | 150000 | 150000 | 150000 | 13 |
| 493 | 20240703 | 105500 | 4817252300 | 150000 | 150000 | 150000 | 150000 | 218 |
| 494 | 20240703 | 105400 | 4784552300 | 150000 | 149900 | 150000 | 149900 | 148 |
| 495 | 20240703 | 105300 | 4762360000 | 149900 | 150000 | 150000 | 149900 | 125 |
| 496 | 20240703 | 105200 | 4743616600 | 150000 | 150000 | 150000 | 149500 | 719 |
| 497 | 20240703 | 105100 | 4636030500 | 149800 | 149700 | 149800 | 149700 | 154 |
| 498 | 20240703 | 105000 | 4612971200 | 149700 | 149600 | 149700 | 149500 | 556 |
| 499 | 20240703 | 104900 | 4529789200 | 149700 | 150100 | 150200 | 149700 | 1813 |
| 500 | 20240703 | 104800 | 4257823600 | 150100 | 150500 | 150500 | 150100 | 3591 |
| 501 | 20240703 | 104700 | 3718085600 | 150500 | 150600 | 150600 | 150500 | 187 |
| 502 | 20240703 | 104600 | 3689929800 | 150600 | 150600 | 150700 | 150600 | 188 |
| 503 | 20240703 | 104500 | 3661616600 | 150600 | 150600 | 150700 | 150600 | 55 |
| 504 | 20240703 | 104400 | 3653333400 | 150600 | 150600 | 150700 | 150600 | 60 |
| 505 | 20240703 | 104300 | 3644297200 | 150600 | 150600 | 150700 | 150600 | 60 |
| 506 | 20240703 | 104200 | 3635260200 | 150600 | 150700 | 150700 | 150600 | 235 |
| 507 | 20240703 | 104100 | 3599869000 | 150600 | 150600 | 150700 | 150600 | 19 |
| 508 | 20240703 | 104000 | 3597007300 | 150600 | 150600 | 150700 | 150600 | 93 |
| 509 | 20240703 | 103900 | 3583001400 | 150600 | 150600 | 150700 | 150600 | 102 |
| 510 | 20240703 | 103800 | 3567639700 | 150600 | 150600 | 150700 | 150600 | 241 |
| 511 | 20240703 | 103700 | 3531345000 | 150700 | 150600 | 150700 | 150600 | 155 |
| 512 | 20240703 | 103600 | 3508001700 | 150700 | 150600 | 150700 | 150600 | 81 |
| 513 | 20240703 | 103500 | 3495802900 | 150700 | 150600 | 150700 | 150600 | 132 |
| 514 | 20240703 | 103400 | 3475921700 | 150700 | 150700 | 150700 | 150600 | 108 |
| 515 | 20240703 | 103300 | 3459646800 | 150700 | 150900 | 150900 | 150700 | 132 |
| 516 | 20240703 | 103200 | 3439754200 | 150700 | 150800 | 150800 | 150700 | 585 |
| 517 | 20240703 | 103100 | 3351539800 | 150800 | 150900 | 150900 | 150800 | 26 |
| 518 | 20240703 | 103000 | 3347618800 | 150800 | 150800 | 150900 | 150800 | 98 |
| 519 | 20240703 | 102900 | 3332840100 | 150800 | 150900 | 150900 | 150800 | 101 |
| 520 | 20240703 | 102800 | 3317599400 | 150900 | 150900 | 151000 | 150900 | 97 |
| 521 | 20240703 | 102700 | 3302960600 | 150900 | 150800 | 150900 | 150800 | 95 |
| 522 | 20240703 | 102600 | 3288630400 | 150900 | 150800 | 150900 | 150800 | 78 |
| 523 | 20240703 | 102500 | 3276866600 | 150900 | 150900 | 150900 | 150800 | 193 |
| 524 | 20240703 | 102400 | 3247756700 | 150900 | 150900 | 150900 | 150800 | 436 |
| 525 | 20240703 | 102300 | 3181987400 | 150900 | 150900 | 150900 | 150900 | 53 |
| 526 | 20240703 | 102200 | 3173989700 | 150900 | 150900 | 151000 | 150900 | 63 |
| 527 | 20240703 | 102100 | 3164481500 | 150900 | 150900 | 151000 | 150900 | 153 |
| 528 | 20240703 | 102000 | 3141392500 | 151000 | 150900 | 151000 | 150800 | 102 |
| 529 | 20240703 | 101900 | 3126002200 | 150900 | 151000 | 151000 | 150900 | 548 |
| 530 | 20240703 | 101800 | 3043296400 | 151000 | 151000 | 151000 | 151000 | 532 |
| 531 | 20240703 | 101700 | 2962964400 | 151000 | 150900 | 151000 | 150800 | 232 |
| 532 | 20240703 | 101600 | 2927953000 | 150900 | 150900 | 151000 | 150900 | 59 |
| 533 | 20240703 | 101500 | 2919049800 | 150900 | 150900 | 150900 | 150900 | 58 |
| 534 | 20240703 | 101400 | 2910297600 | 150900 | 150900 | 151000 | 150900 | 438 |
| 535 | 20240703 | 101300 | 2844167900 | 151000 | 151100 | 151200 | 150900 | 1784 |
| 536 | 20240703 | 101200 | 2574768000 | 151100 | 151300 | 151300 | 151100 | 292 |
| 537 | 20240703 | 101100 | 2530608500 | 151300 | 151300 | 151400 | 151300 | 56 |
| 538 | 20240703 | 101000 | 2522134700 | 151300 | 151400 | 151500 | 151300 | 103 |
| 539 | 20240703 | 100900 | 2506540900 | 151400 | 151400 | 151400 | 151400 | 134 |
| 540 | 20240703 | 100800 | 2486253300 | 151500 | 151600 | 151600 | 151500 | 441 |
| 541 | 20240703 | 100700 | 2419440000 | 151600 | 151600 | 151600 | 151600 | 8 |
| 542 | 20240703 | 100600 | 2418227200 | 151500 | 151500 | 151500 | 151400 | 216 |
| 543 | 20240703 | 100500 | 2385504500 | 151500 | 151500 | 151500 | 151500 | 68 |
| 544 | 20240703 | 100400 | 2375202500 | 151500 | 151500 | 151500 | 151500 | 174 |
| 545 | 20240703 | 100300 | 2348841500 | 151600 | 151600 | 151700 | 151600 | 60 |
| 546 | 20240703 | 100200 | 2339745100 | 151600 | 151600 | 151700 | 151600 | 123 |
| 547 | 20240703 | 100100 | 2321090700 | 151600 | 151500 | 151600 | 151400 | 85 |
| 548 | 20240703 | 100000 | 2308212900 | 151500 | 151700 | 151700 | 151500 | 216 |
| 549 | 20240703 | 095900 | 2275480100 | 151700 | 151500 | 151700 | 151500 | 66 |
| 550 | 20240703 | 095800 | 2265470900 | 151500 | 151500 | 151600 | 151500 | 74 |
| 551 | 20240703 | 095700 | 2254259700 | 151500 | 151500 | 151600 | 151500 | 58 |
| 552 | 20240703 | 095600 | 2245472600 | 151500 | 151700 | 151700 | 151500 | 218 |
| 553 | 20240703 | 095500 | 2212427900 | 151700 | 151600 | 151700 | 151600 | 52 |
| 554 | 20240703 | 095400 | 2204543900 | 151600 | 151600 | 151800 | 151500 | 68 |
| 555 | 20240703 | 095300 | 2194236500 | 151600 | 151500 | 151600 | 151500 | 116 |
| 556 | 20240703 | 095200 | 2176661500 | 151500 | 151700 | 151700 | 151500 | 862 |
| 557 | 20240703 | 095100 | 2045991700 | 151700 | 151800 | 151800 | 151700 | 172 |
| 558 | 20240703 | 095000 | 2019899100 | 151700 | 151900 | 151900 | 151700 | 77 |
| 559 | 20240703 | 094900 | 2008217900 | 151800 | 151900 | 151900 | 151800 | 375 |
| 560 | 20240703 | 094800 | 1951291900 | 151900 | 151900 | 151900 | 151800 | 112 |
| 561 | 20240703 | 094700 | 1934289700 | 151900 | 151800 | 151900 | 151800 | 552 |
| 562 | 20240703 | 094600 | 1850487100 | 151900 | 152000 | 152000 | 151800 | 191 |
| 563 | 20240703 | 094500 | 1821484900 | 151800 | 151800 | 151900 | 151800 | 92 |
| 564 | 20240703 | 094400 | 1807515300 | 151800 | 151800 | 152000 | 151800 | 27 |
| 565 | 20240703 | 094300 | 1803416300 | 151800 | 152000 | 152000 | 151800 | 275 |
| 566 | 20240703 | 094200 | 1761643500 | 152000 | 152000 | 152000 | 151900 | 9 |
| 567 | 20240703 | 094100 | 1760275900 | 151900 | 151800 | 152000 | 151800 | 125 |
| 568 | 20240703 | 094000 | 1741289300 | 151900 | 151900 | 152000 | 151900 | 62 |
| 569 | 20240703 | 093900 | 1731871300 | 151900 | 152100 | 152100 | 151900 | 194 |
| 570 | 20240703 | 093800 | 1702377100 | 152100 | 152100 | 152300 | 152100 | 334 |
| 571 | 20240703 | 093700 | 1651541300 | 152100 | 152300 | 152300 | 152100 | 34 |
| 572 | 20240703 | 093600 | 1646366400 | 152200 | 152000 | 152200 | 152000 | 68 |
| 573 | 20240703 | 093500 | 1636017800 | 152100 | 152500 | 152500 | 151800 | 1728 |
| 574 | 20240703 | 093400 | 1373334700 | 152600 | 152500 | 152600 | 152300 | 91 |
| 575 | 20240703 | 093300 | 1359457800 | 152500 | 152400 | 152800 | 152400 | 1390 |
| 576 | 20240703 | 093200 | 1147427800 | 152400 | 152100 | 152400 | 152100 | 193 |
| 577 | 20240703 | 093100 | 1118043500 | 152000 | 151700 | 152100 | 151700 | 309 |
| 578 | 20240703 | 093000 | 1071116100 | 151800 | 151900 | 152000 | 151800 | 356 |
| 579 | 20240703 | 092900 | 1017063800 | 151900 | 151900 | 152000 | 151900 | 9 |
| 580 | 20240703 | 092800 | 1015696400 | 151900 | 152200 | 152200 | 151900 | 671 |
| 581 | 20240703 | 092700 | 913693700 | 152100 | 152100 | 152200 | 152100 | 67 |
| 582 | 20240703 | 092600 | 903501600 | 152100 | 152300 | 152300 | 152100 | 113 |
| 583 | 20240703 | 092500 | 886301900 | 152300 | 152300 | 152500 | 152300 | 143 |
| 584 | 20240703 | 092400 | 864521600 | 152200 | 152300 | 152300 | 152200 | 69 |
| 585 | 20240703 | 092300 | 854013400 | 152500 | 152200 | 152500 | 152100 | 337 |
| 586 | 20240703 | 092200 | 802707800 | 152200 | 152800 | 152800 | 152200 | 407 |
| 587 | 20240703 | 092100 | 740610500 | 152800 | 152800 | 152800 | 152800 | 5 |
| 588 | 20240703 | 092000 | 739846500 | 152800 | 152900 | 152900 | 152800 | 66 |
| 589 | 20240703 | 091900 | 729760200 | 152900 | 152900 | 152900 | 152900 | 49 |
| 590 | 20240703 | 091800 | 722268100 | 152900 | 152900 | 153000 | 152900 | 19 |
| 591 | 20240703 | 091700 | 719362900 | 152900 | 152800 | 152900 | 152800 | 36 |
| 592 | 20240703 | 091600 | 713858600 | 152900 | 152700 | 153300 | 152700 | 144 |
| 593 | 20240703 | 091500 | 691841700 | 153300 | 152700 | 153300 | 152700 | 192 |
| 594 | 20240703 | 091400 | 662477200 | 152700 | 152800 | 152900 | 152700 | 249 |
| 595 | 20240703 | 091300 | 624441300 | 152800 | 152900 | 153000 | 152800 | 583 |
| 596 | 20240703 | 091200 | 535308100 | 153000 | 152900 | 153000 | 152800 | 206 |
| 597 | 20240703 | 091100 | 503803700 | 152900 | 153100 | 153100 | 152900 | 254 |
| 598 | 20240703 | 091000 | 464947100 | 153100 | 153300 | 153300 | 153000 | 221 |
| 599 | 20240703 | 090900 | 431111500 | 153100 | 153100 | 153100 | 153000 | 273 |
| 600 | 20240703 | 090800 | 389334500 | 153200 | 152600 | 153400 | 152600 | 347 |
| 601 | 20240703 | 090700 | 336199900 | 152600 | 152900 | 152900 | 152600 | 34 |
| 602 | 20240703 | 090600 | 331008100 | 152800 | 153400 | 153500 | 152800 | 462 |
| 603 | 20240703 | 090500 | 260251200 | 153300 | 153300 | 153400 | 153300 | 213 |
| 604 | 20240703 | 090400 | 227597200 | 153600 | 153500 | 153600 | 153400 | 202 |
| 605 | 20240703 | 090300 | 196599000 | 153500 | 153900 | 153900 | 153500 | 47 |
| 606 | 20240703 | 090200 | 189377800 | 153900 | 153900 | 153900 | 153200 | 148 |
| 607 | 20240703 | 090100 | 166621800 | 153200 | 153400 | 153500 | 153200 | 631 |
| 608 | 20240703 | 090000 | 69898700 | 153200 | 154000 | 154000 | 153200 | 454 |