34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 184500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 4522 |
| 3 | 20240702 | 184400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 4 | 20240702 | 184300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 5 | 20240702 | 184200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 6 | 20240702 | 184100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 7 | 20240702 | 184000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 8 | 20240702 | 183900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 9 | 20240702 | 183800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 10 | 20240702 | 183700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 11 | 20240702 | 183600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 12 | 20240702 | 183500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 13 | 20240702 | 183400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 14 | 20240702 | 183300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 15 | 20240702 | 183200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 16 | 20240702 | 183100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 17 | 20240702 | 183000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 18 | 20240702 | 182900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 19 | 20240702 | 182800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 20 | 20240702 | 182700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 21 | 20240702 | 182600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 22 | 20240702 | 182500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 23 | 20240702 | 182400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 24 | 20240702 | 182300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 25 | 20240702 | 182200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 26 | 20240702 | 182100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 27 | 20240702 | 182000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 28 | 20240702 | 181900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 29 | 20240702 | 181800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 30 | 20240702 | 181700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 31 | 20240702 | 181600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 32 | 20240702 | 181500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 4522 |
| 33 | 20240702 | 181400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 34 | 20240702 | 181300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 35 | 20240702 | 181200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 36 | 20240702 | 181100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 37 | 20240702 | 181000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 38 | 20240702 | 180900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 39 | 20240702 | 180800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 40 | 20240702 | 180700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 41 | 20240702 | 180600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 42 | 20240702 | 180500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 43 | 20240702 | 180400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 44 | 20240702 | 180300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 45 | 20240702 | 180200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 46 | 20240702 | 180100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 47 | 20240702 | 180000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 48 | 20240702 | 175900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 49 | 20240702 | 175800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 50 | 20240702 | 175700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 51 | 20240702 | 175600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 52 | 20240702 | 175500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 53 | 20240702 | 175400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 54 | 20240702 | 175300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 55 | 20240702 | 175200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 56 | 20240702 | 175100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 57 | 20240702 | 175000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 58 | 20240702 | 174900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 59 | 20240702 | 174800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 60 | 20240702 | 174700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 61 | 20240702 | 174600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 62 | 20240702 | 174500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 4522 |
| 63 | 20240702 | 174400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 64 | 20240702 | 174300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 65 | 20240702 | 174200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 66 | 20240702 | 174100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 67 | 20240702 | 174000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 68 | 20240702 | 173900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 69 | 20240702 | 173800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 70 | 20240702 | 173700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 71 | 20240702 | 173600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 72 | 20240702 | 173500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 73 | 20240702 | 173400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 74 | 20240702 | 173300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 75 | 20240702 | 173200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 76 | 20240702 | 173100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 77 | 20240702 | 173000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 78 | 20240702 | 172900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 79 | 20240702 | 172800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 80 | 20240702 | 172700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 81 | 20240702 | 172600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 82 | 20240702 | 172500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 83 | 20240702 | 172400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 84 | 20240702 | 172300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 85 | 20240702 | 172200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 86 | 20240702 | 172100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 87 | 20240702 | 172000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 88 | 20240702 | 171900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 89 | 20240702 | 171800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 90 | 20240702 | 171700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 91 | 20240702 | 171600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 92 | 20240702 | 171500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 4522 |
| 93 | 20240702 | 171400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 94 | 20240702 | 171300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 95 | 20240702 | 171200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 96 | 20240702 | 171100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 97 | 20240702 | 171000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 98 | 20240702 | 170900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 99 | 20240702 | 170800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 100 | 20240702 | 170700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 101 | 20240702 | 170600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 102 | 20240702 | 170500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 103 | 20240702 | 170400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 104 | 20240702 | 170300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 105 | 20240702 | 170200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 106 | 20240702 | 170100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 107 | 20240702 | 170000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 108 | 20240702 | 165900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 109 | 20240702 | 165800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 110 | 20240702 | 165700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 111 | 20240702 | 165600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 112 | 20240702 | 165500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 113 | 20240702 | 165400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 114 | 20240702 | 165300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 115 | 20240702 | 165200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 116 | 20240702 | 165100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 117 | 20240702 | 165000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 118 | 20240702 | 164900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 119 | 20240702 | 164800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 120 | 20240702 | 164700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 121 | 20240702 | 164600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 122 | 20240702 | 164500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 4522 |
| 123 | 20240702 | 164400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 124 | 20240702 | 164300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 125 | 20240702 | 164200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 126 | 20240702 | 164100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 127 | 20240702 | 164000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 128 | 20240702 | 163900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 129 | 20240702 | 163800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 130 | 20240702 | 163700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 131 | 20240702 | 163600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 132 | 20240702 | 163500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 133 | 20240702 | 163400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 134 | 20240702 | 163300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 135 | 20240702 | 163200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 136 | 20240702 | 163100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 137 | 20240702 | 163000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 138 | 20240702 | 162900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 139 | 20240702 | 162800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 140 | 20240702 | 162700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 141 | 20240702 | 162600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 142 | 20240702 | 162500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 143 | 20240702 | 162400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 144 | 20240702 | 162300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 145 | 20240702 | 162200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 146 | 20240702 | 162100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 147 | 20240702 | 162000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 148 | 20240702 | 161900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 149 | 20240702 | 161800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 150 | 20240702 | 161700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 151 | 20240702 | 161600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 152 | 20240702 | 161500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 4522 |
| 153 | 20240702 | 161400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 154 | 20240702 | 161300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 155 | 20240702 | 161200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 156 | 20240702 | 161100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 157 | 20240702 | 161000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 158 | 20240702 | 160900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 159 | 20240702 | 160800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 160 | 20240702 | 160700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 161 | 20240702 | 160600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 162 | 20240702 | 160500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 163 | 20240702 | 160400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 164 | 20240702 | 160300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 165 | 20240702 | 160200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 166 | 20240702 | 160100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 167 | 20240702 | 160000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 168 | 20240702 | 155900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 169 | 20240702 | 155800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 170 | 20240702 | 155700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 171 | 20240702 | 155600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 172 | 20240702 | 155500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 173 | 20240702 | 155400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 174 | 20240702 | 155300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 175 | 20240702 | 155200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 176 | 20240702 | 155100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 177 | 20240702 | 155000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 178 | 20240702 | 154900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 179 | 20240702 | 154800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 180 | 20240702 | 154700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 181 | 20240702 | 154600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 182 | 20240702 | 154500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 4522 |
| 183 | 20240702 | 154400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 184 | 20240702 | 154300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 185 | 20240702 | 154200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 186 | 20240702 | 154100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 187 | 20240702 | 154000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 188 | 20240702 | 153900 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 189 | 20240702 | 153800 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 190 | 20240702 | 153700 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 191 | 20240702 | 153600 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 192 | 20240702 | 153500 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 193 | 20240702 | 153400 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 194 | 20240702 | 153300 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 195 | 20240702 | 153200 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 196 | 20240702 | 153100 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 0 |
| 197 | 20240702 | 153000 | 27680113800 | 143900 | 143900 | 143900 | 143900 | 4522 |
| 198 | 20240702 | 152900 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 199 | 20240702 | 152800 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 200 | 20240702 | 152700 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 201 | 20240702 | 152600 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 202 | 20240702 | 152500 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 203 | 20240702 | 152400 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 204 | 20240702 | 152300 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 205 | 20240702 | 152200 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 206 | 20240702 | 152100 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 207 | 20240702 | 152000 | 27029398000 | 143400 | 143400 | 143400 | 143400 | 0 |
| 208 | 20240702 | 151900 | 27029398000 | 143400 | 143600 | 143600 | 143000 | 1799 |
| 209 | 20240702 | 151800 | 26771661300 | 143600 | 144000 | 144000 | 143600 | 914 |
| 210 | 20240702 | 151700 | 26640165100 | 144000 | 143700 | 144100 | 143700 | 546 |
| 211 | 20240702 | 151600 | 26561555200 | 143700 | 143200 | 143700 | 143200 | 404 |
| 212 | 20240702 | 151500 | 26503616900 | 143300 | 143100 | 143300 | 142900 | 899 |
| 213 | 20240702 | 151400 | 26375056600 | 143000 | 143300 | 143400 | 143000 | 1613 |
| 214 | 20240702 | 151300 | 26144247200 | 143300 | 143300 | 143500 | 143100 | 2100 |
| 215 | 20240702 | 151200 | 25843500100 | 143200 | 143800 | 143800 | 143100 | 2063 |
| 216 | 20240702 | 151100 | 25547752500 | 143600 | 144500 | 144500 | 143500 | 1809 |
| 217 | 20240702 | 151000 | 25287491800 | 144500 | 144200 | 144500 | 144000 | 1183 |
| 218 | 20240702 | 150900 | 25116944900 | 144500 | 144100 | 144500 | 144100 | 934 |
| 219 | 20240702 | 150800 | 24982294600 | 144100 | 144000 | 144100 | 144000 | 264 |
| 220 | 20240702 | 150700 | 24944272100 | 144000 | 144100 | 144100 | 144000 | 992 |
| 221 | 20240702 | 150600 | 24801413800 | 144100 | 144100 | 144100 | 144000 | 654 |
| 222 | 20240702 | 150500 | 24707220500 | 144000 | 144200 | 144300 | 144000 | 1019 |
| 223 | 20240702 | 150400 | 24560377000 | 144200 | 144300 | 144600 | 144200 | 545 |
| 224 | 20240702 | 150300 | 24481755300 | 144300 | 144600 | 144600 | 144300 | 916 |
| 225 | 20240702 | 150200 | 24349517900 | 144600 | 144600 | 144600 | 144300 | 497 |
| 226 | 20240702 | 150100 | 24277719800 | 144400 | 144600 | 144600 | 144400 | 353 |
| 227 | 20240702 | 150000 | 24226698700 | 144600 | 144400 | 144600 | 144300 | 870 |
| 228 | 20240702 | 145900 | 24101114800 | 144400 | 144400 | 144500 | 144300 | 465 |
| 229 | 20240702 | 145800 | 24033972300 | 144500 | 144300 | 144600 | 144200 | 438 |
| 230 | 20240702 | 145700 | 23970756800 | 144200 | 144400 | 144500 | 144200 | 440 |
| 231 | 20240702 | 145600 | 23907253400 | 144300 | 144500 | 144600 | 144300 | 1310 |
| 232 | 20240702 | 145500 | 23718056200 | 144600 | 144400 | 144600 | 144400 | 569 |
| 233 | 20240702 | 145400 | 23635849300 | 144500 | 144400 | 144500 | 144300 | 593 |
| 234 | 20240702 | 145300 | 23550199300 | 144400 | 144500 | 144600 | 144400 | 450 |
| 235 | 20240702 | 145200 | 23485161300 | 144500 | 144600 | 144600 | 144400 | 391 |
| 236 | 20240702 | 145100 | 23428669700 | 144600 | 144400 | 144600 | 144200 | 1884 |
| 237 | 20240702 | 145000 | 23156725400 | 144400 | 144700 | 144800 | 144300 | 1119 |
| 238 | 20240702 | 144900 | 22995018200 | 144800 | 144800 | 144800 | 144500 | 417 |
| 239 | 20240702 | 144800 | 22934668200 | 144800 | 145100 | 145200 | 144400 | 1324 |
| 240 | 20240702 | 144700 | 22743141200 | 144700 | 145400 | 145500 | 144700 | 3796 |
| 241 | 20240702 | 144600 | 22192356600 | 145500 | 145500 | 145600 | 145400 | 407 |
| 242 | 20240702 | 144500 | 22133155900 | 145600 | 145700 | 145800 | 145400 | 2321 |
| 243 | 20240702 | 144400 | 21795337500 | 145700 | 145700 | 145800 | 145700 | 356 |
| 244 | 20240702 | 144300 | 21743466200 | 145700 | 146100 | 146100 | 145700 | 911 |
| 245 | 20240702 | 144200 | 21610661900 | 145900 | 146200 | 146200 | 145900 | 2036 |
| 246 | 20240702 | 144100 | 21313360600 | 146300 | 146500 | 146500 | 146100 | 1110 |
| 247 | 20240702 | 144000 | 21150980700 | 146500 | 146600 | 146600 | 146400 | 538 |
| 248 | 20240702 | 143900 | 21072160200 | 146500 | 146600 | 146600 | 146500 | 178 |
| 249 | 20240702 | 143800 | 21046075800 | 146600 | 146600 | 146700 | 146500 | 1632 |
| 250 | 20240702 | 143700 | 20806838600 | 146700 | 146900 | 146900 | 146600 | 318 |
| 251 | 20240702 | 143600 | 20760191700 | 146900 | 146900 | 146900 | 146600 | 483 |
| 252 | 20240702 | 143500 | 20689355400 | 146900 | 147000 | 147000 | 146700 | 357 |
| 253 | 20240702 | 143400 | 20636928600 | 146700 | 146900 | 147000 | 146700 | 198 |
| 254 | 20240702 | 143300 | 20607850200 | 146900 | 147000 | 147100 | 146900 | 73 |
| 255 | 20240702 | 143200 | 20597118700 | 147100 | 147100 | 147100 | 146700 | 589 |
| 256 | 20240702 | 143100 | 20510681300 | 147100 | 147000 | 147100 | 146700 | 906 |
| 257 | 20240702 | 143000 | 20377641200 | 147000 | 146800 | 147100 | 146800 | 271 |
| 258 | 20240702 | 142900 | 20337838700 | 146800 | 147100 | 147100 | 146800 | 458 |
| 259 | 20240702 | 142800 | 20270550300 | 147100 | 147100 | 147100 | 147100 | 176 |
| 260 | 20240702 | 142700 | 20244660700 | 147200 | 147200 | 147200 | 147000 | 629 |
| 261 | 20240702 | 142600 | 20152190200 | 147200 | 147100 | 147200 | 147100 | 314 |
| 262 | 20240702 | 142500 | 20106000100 | 147100 | 147000 | 147100 | 147000 | 156 |
| 263 | 20240702 | 142400 | 20083057500 | 147000 | 147100 | 147100 | 147000 | 119 |
| 264 | 20240702 | 142300 | 20065562700 | 147100 | 147200 | 147200 | 147100 | 176 |
| 265 | 20240702 | 142200 | 20039664600 | 147200 | 147200 | 147300 | 147100 | 85 |
| 266 | 20240702 | 142100 | 20027155500 | 147200 | 147300 | 147300 | 147100 | 118 |
| 267 | 20240702 | 142000 | 20009779100 | 147300 | 147300 | 147300 | 147000 | 279 |
| 268 | 20240702 | 141900 | 19968712400 | 147300 | 147300 | 147400 | 147000 | 321 |
| 269 | 20240702 | 141800 | 19921497600 | 147100 | 147400 | 147400 | 147100 | 272 |
| 270 | 20240702 | 141700 | 19881470300 | 147400 | 147100 | 147400 | 147100 | 97 |
| 271 | 20240702 | 141600 | 19867191100 | 147400 | 147500 | 147500 | 146900 | 128 |
| 272 | 20240702 | 141500 | 19848351100 | 147500 | 147500 | 147500 | 147400 | 71 |
| 273 | 20240702 | 141400 | 19837880400 | 146900 | 147500 | 147500 | 146900 | 478 |
| 274 | 20240702 | 141300 | 19767566100 | 147500 | 147400 | 147500 | 147200 | 250 |
| 275 | 20240702 | 141200 | 19730699800 | 147500 | 147500 | 147700 | 147400 | 291 |
| 276 | 20240702 | 141100 | 19687781900 | 147500 | 147500 | 147600 | 147400 | 356 |
| 277 | 20240702 | 141000 | 19635278600 | 147500 | 147000 | 147500 | 146900 | 2033 |
| 278 | 20240702 | 140900 | 19336190200 | 146900 | 147000 | 147100 | 146900 | 211 |
| 279 | 20240702 | 140800 | 19305169900 | 147000 | 147000 | 147100 | 147000 | 266 |
| 280 | 20240702 | 140700 | 19266060500 | 147100 | 147200 | 147300 | 147100 | 230 |
| 281 | 20240702 | 140600 | 19232204400 | 147200 | 146900 | 147200 | 146900 | 289 |
| 282 | 20240702 | 140500 | 19189705800 | 147000 | 147100 | 147100 | 147000 | 129 |
| 283 | 20240702 | 140400 | 19170741900 | 147000 | 146900 | 147000 | 146800 | 152 |
| 284 | 20240702 | 140300 | 19148403900 | 146900 | 147100 | 147100 | 146900 | 297 |
| 285 | 20240702 | 140200 | 19104759800 | 147100 | 147300 | 147300 | 147100 | 132 |
| 286 | 20240702 | 140100 | 19085324300 | 147300 | 147000 | 147300 | 146800 | 1035 |
| 287 | 20240702 | 140000 | 18933173900 | 147000 | 146900 | 147000 | 146900 | 134 |
| 288 | 20240702 | 135900 | 18913480500 | 146900 | 147000 | 147000 | 146900 | 156 |
| 289 | 20240702 | 135800 | 18890559500 | 146900 | 147000 | 147000 | 146800 | 298 |
| 290 | 20240702 | 135700 | 18846801400 | 146900 | 146800 | 146900 | 146800 | 242 |
| 291 | 20240702 | 135600 | 18811252900 | 146800 | 146900 | 146900 | 146800 | 88 |
| 292 | 20240702 | 135500 | 18798331000 | 146800 | 146700 | 146800 | 146700 | 435 |
| 293 | 20240702 | 135400 | 18734485100 | 146800 | 146800 | 146800 | 146800 | 8 |
| 294 | 20240702 | 135300 | 18733310700 | 146800 | 146800 | 146900 | 146800 | 77 |
| 295 | 20240702 | 135200 | 18722007000 | 146900 | 146800 | 146900 | 146800 | 16 |
| 296 | 20240702 | 135100 | 18719658000 | 146900 | 146800 | 146900 | 146800 | 256 |
| 297 | 20240702 | 135000 | 18682069700 | 146800 | 146800 | 146800 | 146700 | 213 |
| 298 | 20240702 | 134900 | 18650804300 | 146800 | 146900 | 146900 | 146700 | 17 |
| 299 | 20240702 | 134800 | 18648308700 | 146900 | 146700 | 146900 | 146700 | 39 |
| 300 | 20240702 | 134700 | 18642585500 | 146700 | 146900 | 146900 | 146600 | 76 |
| 301 | 20240702 | 134600 | 18631428600 | 147000 | 146800 | 147000 | 146600 | 242 |
| 302 | 20240702 | 134500 | 18595867800 | 146800 | 147000 | 147000 | 146800 | 297 |
| 303 | 20240702 | 134400 | 18552249500 | 147000 | 147000 | 147000 | 147000 | 88 |
| 304 | 20240702 | 134300 | 18539313500 | 146900 | 147000 | 147000 | 146900 | 232 |
| 305 | 20240702 | 134200 | 18505209700 | 147000 | 147100 | 147100 | 147000 | 34 |
| 306 | 20240702 | 134100 | 18500211600 | 147100 | 147100 | 147100 | 147000 | 110 |
| 307 | 20240702 | 134000 | 18484030700 | 147100 | 147100 | 147100 | 147100 | 71 |
| 308 | 20240702 | 133900 | 18473586600 | 147100 | 147100 | 147100 | 147100 | 26 |
| 309 | 20240702 | 133800 | 18469762000 | 147000 | 147300 | 147300 | 147000 | 84 |
| 310 | 20240702 | 133700 | 18457409600 | 147300 | 147100 | 147300 | 147000 | 91 |
| 311 | 20240702 | 133600 | 18444020300 | 147100 | 147100 | 147100 | 147000 | 67 |
| 312 | 20240702 | 133500 | 18434169600 | 147100 | 147100 | 147100 | 147000 | 237 |
| 313 | 20240702 | 133400 | 18399319200 | 147200 | 147300 | 147300 | 147200 | 103 |
| 314 | 20240702 | 133300 | 18384157000 | 147300 | 146900 | 147300 | 146800 | 383 |
| 315 | 20240702 | 133200 | 18327856800 | 146800 | 146600 | 146800 | 146600 | 196 |
| 316 | 20240702 | 133100 | 18299094000 | 146500 | 146500 | 146500 | 146400 | 972 |
| 317 | 20240702 | 133000 | 18156697000 | 146500 | 146400 | 146500 | 146300 | 151 |
| 318 | 20240702 | 132900 | 18134593000 | 146400 | 146300 | 146400 | 146300 | 96 |
| 319 | 20240702 | 132800 | 18120544000 | 146300 | 146200 | 146400 | 146200 | 376 |
| 320 | 20240702 | 132700 | 18065554900 | 146300 | 146300 | 146400 | 146300 | 75 |
| 321 | 20240702 | 132600 | 18054581400 | 146300 | 146300 | 146400 | 146300 | 173 |
| 322 | 20240702 | 132500 | 18029269900 | 146300 | 146500 | 146500 | 146300 | 154 |
| 323 | 20240702 | 132400 | 18006728800 | 146400 | 146300 | 146500 | 146300 | 140 |
| 324 | 20240702 | 132300 | 17986241500 | 146400 | 146600 | 146600 | 146400 | 436 |
| 325 | 20240702 | 132200 | 17922385500 | 146600 | 146800 | 146800 | 146600 | 175 |
| 326 | 20240702 | 132100 | 17896719600 | 146800 | 146700 | 146800 | 146700 | 191 |
| 327 | 20240702 | 132000 | 17868690100 | 146700 | 146500 | 146700 | 146500 | 152 |
| 328 | 20240702 | 131900 | 17846406200 | 146500 | 146600 | 146600 | 146500 | 203 |
| 329 | 20240702 | 131800 | 17816661900 | 146600 | 146500 | 146600 | 146500 | 189 |
| 330 | 20240702 | 131700 | 17788970000 | 146500 | 146700 | 146700 | 146500 | 210 |
| 331 | 20240702 | 131600 | 17758192900 | 146700 | 146800 | 146800 | 146600 | 331 |
| 332 | 20240702 | 131500 | 17709640000 | 146800 | 146800 | 146900 | 146800 | 267 |
| 333 | 20240702 | 131400 | 17670444300 | 146800 | 147200 | 147200 | 146800 | 1342 |
| 334 | 20240702 | 131300 | 17473169900 | 147200 | 147200 | 147200 | 147100 | 139 |
| 335 | 20240702 | 131200 | 17452722200 | 147200 | 147100 | 147200 | 147100 | 54 |
| 336 | 20240702 | 131100 | 17444776900 | 147200 | 147100 | 147200 | 147100 | 60 |
| 337 | 20240702 | 131000 | 17435948400 | 147200 | 147100 | 147200 | 147100 | 134 |
| 338 | 20240702 | 130900 | 17416231600 | 147200 | 147200 | 147200 | 147100 | 76 |
| 339 | 20240702 | 130800 | 17405047200 | 147100 | 147100 | 147200 | 147100 | 42 |
| 340 | 20240702 | 130700 | 17398868100 | 147100 | 147300 | 147300 | 147100 | 389 |
| 341 | 20240702 | 130600 | 17341608200 | 147200 | 147200 | 147300 | 147100 | 73 |
| 342 | 20240702 | 130500 | 17330863000 | 147200 | 147300 | 147300 | 147200 | 152 |
| 343 | 20240702 | 130400 | 17308481600 | 147300 | 147400 | 147400 | 147300 | 147 |
| 344 | 20240702 | 130300 | 17286827700 | 147400 | 147500 | 147500 | 147400 | 120 |
| 345 | 20240702 | 130200 | 17269136300 | 147500 | 147600 | 147600 | 147500 | 130 |
| 346 | 20240702 | 130100 | 17249960700 | 147600 | 147600 | 147600 | 147400 | 58 |
| 347 | 20240702 | 130000 | 17241403300 | 147600 | 147600 | 147600 | 147300 | 76 |
| 348 | 20240702 | 125900 | 17230199400 | 147400 | 147700 | 147700 | 147400 | 623 |
| 349 | 20240702 | 125800 | 17138253300 | 147700 | 147600 | 147700 | 147600 | 82 |
| 350 | 20240702 | 125700 | 17126142900 | 147700 | 147700 | 147700 | 147600 | 51 |
| 351 | 20240702 | 125600 | 17118612400 | 147700 | 147700 | 147700 | 147600 | 28 |
| 352 | 20240702 | 125500 | 17114477800 | 147600 | 147500 | 147700 | 147500 | 21 |
| 353 | 20240702 | 125400 | 17111378200 | 147500 | 147600 | 147600 | 147500 | 104 |
| 354 | 20240702 | 125300 | 17096034300 | 147600 | 147600 | 147600 | 147500 | 155 |
| 355 | 20240702 | 125200 | 17073162400 | 147500 | 147600 | 147600 | 147500 | 145 |
| 356 | 20240702 | 125100 | 17051766400 | 147600 | 147700 | 147700 | 147600 | 13 |
| 357 | 20240702 | 125000 | 17049846700 | 147800 | 147800 | 147800 | 147700 | 104 |
| 358 | 20240702 | 124900 | 17034476400 | 147800 | 147900 | 147900 | 147800 | 36 |
| 359 | 20240702 | 124800 | 17029153000 | 147900 | 147900 | 148000 | 147900 | 15 |
| 360 | 20240702 | 124700 | 17026934400 | 148000 | 147400 | 148000 | 147400 | 174 |
| 361 | 20240702 | 124600 | 17001202400 | 147500 | 147600 | 147600 | 147500 | 61 |
| 362 | 20240702 | 124500 | 16992203900 | 147500 | 147900 | 148000 | 147500 | 178 |
| 363 | 20240702 | 124400 | 16965867000 | 147800 | 147400 | 147800 | 147300 | 1884 |
| 364 | 20240702 | 124300 | 16688082900 | 147300 | 147400 | 147400 | 147300 | 79 |
| 365 | 20240702 | 124200 | 16676444100 | 147400 | 147400 | 147400 | 147300 | 35 |
| 366 | 20240702 | 124100 | 16671285300 | 147400 | 147400 | 147400 | 147400 | 52 |
| 367 | 20240702 | 124000 | 16663620500 | 147400 | 147100 | 147500 | 147100 | 394 |
| 368 | 20240702 | 123900 | 16605607900 | 147100 | 147300 | 147300 | 147100 | 33 |
| 369 | 20240702 | 123800 | 16600750100 | 147100 | 147300 | 147300 | 147000 | 705 |
| 370 | 20240702 | 123700 | 16497048900 | 147300 | 147300 | 147300 | 147200 | 33 |
| 371 | 20240702 | 123600 | 16492190200 | 147300 | 147300 | 147300 | 147300 | 335 |
| 372 | 20240702 | 123500 | 16442844700 | 147300 | 147400 | 147400 | 147300 | 115 |
| 373 | 20240702 | 123400 | 16425904900 | 147400 | 147400 | 147400 | 147300 | 31 |
| 374 | 20240702 | 123300 | 16421337100 | 147400 | 147400 | 147400 | 147400 | 65 |
| 375 | 20240702 | 123200 | 16411756100 | 147500 | 147500 | 147500 | 147400 | 25 |
| 376 | 20240702 | 123100 | 16408070500 | 147500 | 147600 | 147600 | 147500 | 65 |
| 377 | 20240702 | 123000 | 16398477500 | 147600 | 147500 | 147600 | 147400 | 71 |
| 378 | 20240702 | 122900 | 16388004600 | 147500 | 147500 | 147500 | 147500 | 314 |
| 379 | 20240702 | 122800 | 16341689600 | 147500 | 147600 | 147700 | 147500 | 42 |
| 380 | 20240702 | 122700 | 16335491200 | 147600 | 147700 | 147800 | 147600 | 38 |
| 381 | 20240702 | 122600 | 16329878700 | 147700 | 147500 | 147700 | 147500 | 175 |
| 382 | 20240702 | 122500 | 16304047000 | 147500 | 147300 | 147500 | 147300 | 66 |
| 383 | 20240702 | 122400 | 16294320500 | 147400 | 147200 | 147400 | 147200 | 17 |
| 384 | 20240702 | 122300 | 16291816100 | 147300 | 147300 | 147300 | 147200 | 62 |
| 385 | 20240702 | 122200 | 16282684700 | 147300 | 147100 | 147300 | 147100 | 34 |
| 386 | 20240702 | 122100 | 16277679900 | 147100 | 147100 | 147100 | 147100 | 118 |
| 387 | 20240702 | 122000 | 16260322100 | 147100 | 147100 | 147300 | 147000 | 284 |
| 388 | 20240702 | 121900 | 16218551000 | 147100 | 147000 | 147100 | 147000 | 31 |
| 389 | 20240702 | 121800 | 16213991000 | 147000 | 147100 | 147100 | 147000 | 520 |
| 390 | 20240702 | 121700 | 16137526500 | 147100 | 147000 | 147100 | 147000 | 130 |
| 391 | 20240702 | 121600 | 16118416000 | 147000 | 147000 | 147000 | 146900 | 457 |
| 392 | 20240702 | 121500 | 16051238100 | 147000 | 147000 | 147100 | 147000 | 407 |
| 393 | 20240702 | 121400 | 15991408500 | 147100 | 147000 | 147100 | 147000 | 153 |
| 394 | 20240702 | 121300 | 15968917300 | 147000 | 147300 | 147300 | 147000 | 363 |
| 395 | 20240702 | 121200 | 15915498000 | 147300 | 147500 | 147500 | 147300 | 267 |
| 396 | 20240702 | 121100 | 15876153100 | 147500 | 147500 | 147500 | 147500 | 34 |
| 397 | 20240702 | 121000 | 15871138100 | 147500 | 147400 | 147500 | 147400 | 95 |
| 398 | 20240702 | 120900 | 15857129600 | 147500 | 147500 | 147500 | 147400 | 103 |
| 399 | 20240702 | 120800 | 15841937200 | 147500 | 147700 | 147700 | 147500 | 301 |
| 400 | 20240702 | 120700 | 15797516900 | 147700 | 147500 | 147700 | 147500 | 49 |
| 401 | 20240702 | 120600 | 15790284500 | 147500 | 147500 | 147700 | 147500 | 245 |
| 402 | 20240702 | 120500 | 15754146800 | 147500 | 147900 | 147900 | 147500 | 32 |
| 403 | 20240702 | 120400 | 15749418000 | 147900 | 148000 | 148000 | 147900 | 320 |
| 404 | 20240702 | 120300 | 15702079500 | 148100 | 148100 | 148200 | 148100 | 100 |
| 405 | 20240702 | 120200 | 15687269400 | 148100 | 148200 | 148200 | 148100 | 88 |
| 406 | 20240702 | 120100 | 15674235100 | 148100 | 147600 | 148200 | 147600 | 569 |
| 407 | 20240702 | 120000 | 15590062400 | 147600 | 147500 | 147600 | 147400 | 140 |
| 408 | 20240702 | 115900 | 15569422000 | 147500 | 147600 | 147600 | 147500 | 66 |
| 409 | 20240702 | 115800 | 15559686900 | 147600 | 147600 | 147700 | 147600 | 215 |
| 410 | 20240702 | 115700 | 15527951900 | 147700 | 147900 | 147900 | 147700 | 116 |
| 411 | 20240702 | 115600 | 15510810200 | 147900 | 147900 | 147900 | 147900 | 5 |
| 412 | 20240702 | 115500 | 15510070700 | 147600 | 147900 | 147900 | 147600 | 116 |
| 413 | 20240702 | 115400 | 15492948200 | 147900 | 147200 | 147900 | 147200 | 53 |
| 414 | 20240702 | 115300 | 15485128700 | 147400 | 147100 | 147500 | 147000 | 283 |
| 415 | 20240702 | 115200 | 15443477500 | 147100 | 147300 | 147400 | 147000 | 107 |
| 416 | 20240702 | 115100 | 15427731800 | 146900 | 147200 | 147400 | 146900 | 1220 |
| 417 | 20240702 | 115000 | 15248300400 | 147300 | 147200 | 147300 | 147100 | 237 |
| 418 | 20240702 | 114900 | 15213418000 | 147200 | 147200 | 147300 | 147200 | 106 |
| 419 | 20240702 | 114800 | 15197811000 | 147300 | 147500 | 147500 | 147300 | 150 |
| 420 | 20240702 | 114700 | 15175695700 | 147600 | 147600 | 147700 | 147600 | 67 |
| 421 | 20240702 | 114600 | 15165806400 | 147700 | 147900 | 147900 | 147700 | 247 |
| 422 | 20240702 | 114500 | 15129295200 | 148000 | 148100 | 148100 | 148000 | 369 |
| 423 | 20240702 | 114400 | 15074681800 | 148100 | 148000 | 148100 | 148000 | 66 |
| 424 | 20240702 | 114300 | 15064908000 | 148100 | 148100 | 148100 | 148000 | 43 |
| 425 | 20240702 | 114200 | 15058542000 | 148100 | 148000 | 148100 | 148000 | 169 |
| 426 | 20240702 | 114100 | 15033526200 | 148000 | 147900 | 148000 | 147900 | 82 |
| 427 | 20240702 | 114000 | 15021398300 | 147900 | 147900 | 147900 | 147800 | 61 |
| 428 | 20240702 | 113900 | 15012376800 | 147900 | 147900 | 147900 | 147900 | 90 |
| 429 | 20240702 | 113800 | 14999065800 | 147800 | 147900 | 147900 | 147800 | 115 |
| 430 | 20240702 | 113700 | 14982064900 | 147900 | 147700 | 147900 | 147700 | 63 |
| 431 | 20240702 | 113600 | 14972758800 | 147700 | 147600 | 147700 | 147600 | 48 |
| 432 | 20240702 | 113500 | 14965672700 | 147500 | 147500 | 147600 | 147500 | 82 |
| 433 | 20240702 | 113400 | 14953577300 | 147500 | 147400 | 147500 | 147400 | 23 |
| 434 | 20240702 | 113300 | 14950186200 | 147400 | 147000 | 147400 | 147000 | 434 |
| 435 | 20240702 | 113200 | 14886330600 | 147000 | 147100 | 147100 | 147000 | 243 |
| 436 | 20240702 | 113100 | 14850593000 | 147100 | 147100 | 147400 | 147100 | 165 |
| 437 | 20240702 | 113000 | 14826312200 | 147300 | 147200 | 147300 | 147000 | 84 |
| 438 | 20240702 | 112900 | 14813945500 | 147200 | 146900 | 147300 | 146900 | 193 |
| 439 | 20240702 | 112800 | 14785591000 | 147000 | 147400 | 147500 | 146900 | 186 |
| 440 | 20240702 | 112700 | 14758242300 | 147400 | 147600 | 147600 | 147000 | 1715 |
| 441 | 20240702 | 112600 | 14505865900 | 147600 | 147600 | 147600 | 147600 | 9 |
| 442 | 20240702 | 112500 | 14504537500 | 147600 | 147900 | 148000 | 147600 | 179 |
| 443 | 20240702 | 112400 | 14478069200 | 147900 | 148000 | 148000 | 147900 | 54 |
| 444 | 20240702 | 112300 | 14470082300 | 148000 | 147900 | 148000 | 147900 | 74 |
| 445 | 20240702 | 112200 | 14459132000 | 147900 | 148000 | 148000 | 147800 | 63 |
| 446 | 20240702 | 112100 | 14449815400 | 148000 | 147700 | 148000 | 147600 | 148 |
| 447 | 20240702 | 112000 | 14427936500 | 147700 | 147500 | 147700 | 147400 | 247 |
| 448 | 20240702 | 111900 | 14391514100 | 147400 | 147400 | 147500 | 147400 | 43 |
| 449 | 20240702 | 111800 | 14385172900 | 147500 | 147500 | 147500 | 147400 | 23 |
| 450 | 20240702 | 111700 | 14381782100 | 147500 | 147200 | 147500 | 147200 | 96 |
| 451 | 20240702 | 111600 | 14367639700 | 147200 | 147200 | 147300 | 147200 | 65 |
| 452 | 20240702 | 111500 | 14358071300 | 147200 | 147400 | 147500 | 147200 | 263 |
| 453 | 20240702 | 111400 | 14319337200 | 147300 | 147400 | 147400 | 147300 | 183 |
| 454 | 20240702 | 111300 | 14292368400 | 147400 | 147700 | 147700 | 147400 | 150 |
| 455 | 20240702 | 111200 | 14270237900 | 147500 | 147600 | 147600 | 147500 | 144 |
| 456 | 20240702 | 111100 | 14248991800 | 147700 | 147800 | 147900 | 147700 | 91 |
| 457 | 20240702 | 111000 | 14235543000 | 147700 | 147400 | 147800 | 147200 | 306 |
| 458 | 20240702 | 110900 | 14190429700 | 147400 | 147300 | 147400 | 147100 | 364 |
| 459 | 20240702 | 110800 | 14136874100 | 147300 | 147500 | 147500 | 147200 | 735 |
| 460 | 20240702 | 110700 | 14028587400 | 147500 | 147700 | 147700 | 147500 | 419 |
| 461 | 20240702 | 110600 | 13966762100 | 147700 | 148200 | 148200 | 147700 | 803 |
| 462 | 20240702 | 110500 | 13848001900 | 148200 | 148200 | 148300 | 148200 | 253 |
| 463 | 20240702 | 110400 | 13810505400 | 148200 | 148300 | 148500 | 148200 | 604 |
| 464 | 20240702 | 110300 | 13720917700 | 148200 | 148300 | 148300 | 148200 | 298 |
| 465 | 20240702 | 110200 | 13676744800 | 148300 | 148400 | 148400 | 148300 | 56 |
| 466 | 20240702 | 110100 | 13668439700 | 148600 | 148600 | 148700 | 148600 | 37 |
| 467 | 20240702 | 110000 | 13662940900 | 148600 | 148300 | 148600 | 148300 | 121 |
| 468 | 20240702 | 105900 | 13644987400 | 148400 | 148400 | 148400 | 148300 | 187 |
| 469 | 20240702 | 105800 | 13617246600 | 148500 | 148600 | 148700 | 148400 | 230 |
| 470 | 20240702 | 105700 | 13583089200 | 148600 | 148600 | 148700 | 148500 | 381 |
| 471 | 20240702 | 105600 | 13526495500 | 148700 | 148700 | 148700 | 148600 | 49 |
| 472 | 20240702 | 105500 | 13519211900 | 148700 | 148800 | 148800 | 148700 | 42 |
| 473 | 20240702 | 105400 | 13512966400 | 148700 | 148700 | 148700 | 148700 | 71 |
| 474 | 20240702 | 105300 | 13502408700 | 148700 | 148600 | 148700 | 148600 | 164 |
| 475 | 20240702 | 105200 | 13478033200 | 148600 | 148700 | 148700 | 148600 | 154 |
| 476 | 20240702 | 105100 | 13455141900 | 148700 | 148700 | 148800 | 148700 | 211 |
| 477 | 20240702 | 105000 | 13423762100 | 148700 | 148500 | 148700 | 148500 | 136 |
| 478 | 20240702 | 104900 | 13403552200 | 148500 | 148500 | 148500 | 148500 | 18 |
| 479 | 20240702 | 104800 | 13400879200 | 148600 | 148500 | 148600 | 148500 | 60 |
| 480 | 20240702 | 104700 | 13391968300 | 148500 | 148300 | 148500 | 148300 | 120 |
| 481 | 20240702 | 104600 | 13374163500 | 148300 | 148100 | 148400 | 148100 | 63 |
| 482 | 20240702 | 104500 | 13364820800 | 148200 | 148200 | 148400 | 148000 | 590 |
| 483 | 20240702 | 104400 | 13277429400 | 148200 | 148200 | 148200 | 148100 | 65 |
| 484 | 20240702 | 104300 | 13267801400 | 148100 | 148400 | 148400 | 148100 | 108 |
| 485 | 20240702 | 104200 | 13251784400 | 148400 | 148000 | 148700 | 148000 | 122 |
| 486 | 20240702 | 104100 | 13233655300 | 148000 | 148000 | 148800 | 148000 | 324 |
| 487 | 20240702 | 104000 | 13185624200 | 148000 | 148000 | 148100 | 147900 | 185 |
| 488 | 20240702 | 103900 | 13158236000 | 148000 | 147900 | 148100 | 147800 | 146 |
| 489 | 20240702 | 103800 | 13136629000 | 147900 | 148200 | 148200 | 147900 | 1161 |
| 490 | 20240702 | 103700 | 12964762400 | 148200 | 148900 | 148900 | 148200 | 671 |
| 491 | 20240702 | 103600 | 12865133800 | 148800 | 148800 | 148900 | 148400 | 861 |
| 492 | 20240702 | 103500 | 12737156600 | 148800 | 149000 | 149000 | 148800 | 242 |
| 493 | 20240702 | 103400 | 12701120100 | 149000 | 149300 | 149400 | 149000 | 530 |
| 494 | 20240702 | 103300 | 12622092200 | 149400 | 149600 | 149600 | 149300 | 648 |
| 495 | 20240702 | 103200 | 12525213400 | 149600 | 149600 | 149700 | 149500 | 145 |
| 496 | 20240702 | 103100 | 12503524500 | 149600 | 149300 | 149700 | 149300 | 176 |
| 497 | 20240702 | 103000 | 12477223800 | 149000 | 149400 | 149500 | 149000 | 921 |
| 498 | 20240702 | 102900 | 12339955500 | 149300 | 148600 | 149400 | 148400 | 829 |
| 499 | 20240702 | 102800 | 12216602300 | 148700 | 149200 | 149200 | 148600 | 448 |
| 500 | 20240702 | 102700 | 12149932200 | 149200 | 149500 | 149500 | 149200 | 658 |
| 501 | 20240702 | 102600 | 12051685400 | 149500 | 149200 | 149500 | 149200 | 271 |
| 502 | 20240702 | 102500 | 12011229600 | 149200 | 149800 | 149800 | 149200 | 231 |
| 503 | 20240702 | 102400 | 11976745700 | 149900 | 149700 | 150000 | 149200 | 296 |
| 504 | 20240702 | 102300 | 11932419900 | 149800 | 149000 | 149900 | 148800 | 424 |
| 505 | 20240702 | 102200 | 11869086500 | 149000 | 148500 | 149000 | 148400 | 466 |
| 506 | 20240702 | 102100 | 11799869300 | 148500 | 148900 | 149000 | 148500 | 459 |
| 507 | 20240702 | 102000 | 11731576500 | 148900 | 149300 | 149400 | 148400 | 1449 |
| 508 | 20240702 | 101900 | 11515760600 | 149300 | 149500 | 149500 | 149300 | 193 |
| 509 | 20240702 | 101800 | 11486924000 | 149500 | 150200 | 150200 | 149400 | 821 |
| 510 | 20240702 | 101700 | 11364027500 | 150200 | 149900 | 150300 | 149800 | 389 |
| 511 | 20240702 | 101600 | 11305675400 | 149800 | 149300 | 149900 | 149300 | 371 |
| 512 | 20240702 | 101500 | 11250152800 | 149300 | 149300 | 149400 | 149200 | 580 |
| 513 | 20240702 | 101400 | 11163584500 | 149300 | 149300 | 149400 | 149100 | 162 |
| 514 | 20240702 | 101300 | 11139406700 | 149100 | 149300 | 149400 | 149000 | 384 |
| 515 | 20240702 | 101200 | 11082157100 | 149000 | 149500 | 149500 | 149000 | 1027 |
| 516 | 20240702 | 101100 | 10929035200 | 149500 | 149700 | 149700 | 149000 | 1919 |
| 517 | 20240702 | 101000 | 10642309700 | 149700 | 150500 | 150600 | 149700 | 1478 |
| 518 | 20240702 | 100900 | 10420419800 | 150500 | 150100 | 150900 | 150100 | 450 |
| 519 | 20240702 | 100800 | 10352686900 | 150400 | 151300 | 151400 | 150100 | 2127 |
| 520 | 20240702 | 100700 | 10031913900 | 151000 | 150800 | 151600 | 150800 | 1900 |
| 521 | 20240702 | 100600 | 9744781000 | 151000 | 150900 | 151200 | 150700 | 1654 |
| 522 | 20240702 | 100500 | 9495096500 | 151000 | 150800 | 151100 | 150800 | 1511 |
| 523 | 20240702 | 100400 | 9267028500 | 150600 | 151500 | 151900 | 149100 | 2783 |
| 524 | 20240702 | 100300 | 8846987900 | 151700 | 151900 | 152800 | 151600 | 5209 |
| 525 | 20240702 | 100200 | 8053935400 | 151900 | 150500 | 151900 | 150000 | 3221 |
| 526 | 20240702 | 100100 | 7567185500 | 150700 | 149400 | 150700 | 149200 | 6485 |
| 527 | 20240702 | 100000 | 6595555300 | 149400 | 148800 | 149400 | 148800 | 3051 |
| 528 | 20240702 | 095900 | 6140806400 | 148700 | 148600 | 149000 | 148400 | 2251 |
| 529 | 20240702 | 095800 | 5805912800 | 148400 | 148200 | 148600 | 148200 | 1725 |
| 530 | 20240702 | 095700 | 5550111500 | 148200 | 147800 | 148300 | 147700 | 1666 |
| 531 | 20240702 | 095600 | 5303493000 | 147800 | 147600 | 147800 | 147600 | 400 |
| 532 | 20240702 | 095500 | 5244422500 | 147500 | 147200 | 147600 | 147100 | 327 |
| 533 | 20240702 | 095400 | 5196257600 | 147200 | 147000 | 147700 | 147000 | 1411 |
| 534 | 20240702 | 095300 | 4988300800 | 147000 | 147100 | 147100 | 147000 | 136 |
| 535 | 20240702 | 095200 | 4968300900 | 147100 | 147300 | 147400 | 147000 | 242 |
| 536 | 20240702 | 095100 | 4932677800 | 147400 | 147500 | 147600 | 147300 | 736 |
| 537 | 20240702 | 095000 | 4824137700 | 147500 | 147200 | 147500 | 147200 | 152 |
| 538 | 20240702 | 094900 | 4801748100 | 147200 | 146800 | 147500 | 146800 | 599 |
| 539 | 20240702 | 094800 | 4713530700 | 146800 | 146800 | 147000 | 146800 | 803 |
| 540 | 20240702 | 094700 | 4595566600 | 146800 | 147000 | 147000 | 146800 | 94 |
| 541 | 20240702 | 094600 | 4581753100 | 147000 | 146000 | 147000 | 146000 | 299 |
| 542 | 20240702 | 094500 | 4537854100 | 146500 | 145700 | 146600 | 145700 | 1114 |
| 543 | 20240702 | 094400 | 4375094400 | 145700 | 146000 | 146000 | 145700 | 342 |
| 544 | 20240702 | 094300 | 4325222200 | 146000 | 146000 | 146100 | 145800 | 386 |
| 545 | 20240702 | 094200 | 4268897300 | 146000 | 146100 | 146100 | 145900 | 1038 |
| 546 | 20240702 | 094100 | 4117347500 | 146100 | 146000 | 146100 | 146000 | 1057 |
| 547 | 20240702 | 094000 | 3962968200 | 146100 | 146000 | 146100 | 146000 | 183 |
| 548 | 20240702 | 093900 | 3936237300 | 146000 | 146000 | 146100 | 146000 | 375 |
| 549 | 20240702 | 093800 | 3881485600 | 146000 | 146100 | 146100 | 146000 | 322 |
| 550 | 20240702 | 093700 | 3834468600 | 146000 | 146200 | 146200 | 146000 | 647 |
| 551 | 20240702 | 093600 | 3739917600 | 146200 | 146300 | 146300 | 146200 | 127 |
| 552 | 20240702 | 093500 | 3721345300 | 146300 | 146200 | 146300 | 146200 | 258 |
| 553 | 20240702 | 093400 | 3683600100 | 146200 | 146200 | 146300 | 146200 | 209 |
| 554 | 20240702 | 093300 | 3653034000 | 146200 | 146400 | 146400 | 146200 | 361 |
| 555 | 20240702 | 093200 | 3600245900 | 146400 | 146500 | 146500 | 146200 | 490 |
| 556 | 20240702 | 093100 | 3528536500 | 146400 | 146600 | 146600 | 146400 | 264 |
| 557 | 20240702 | 093000 | 3489857200 | 146600 | 146700 | 146700 | 146600 | 111 |
| 558 | 20240702 | 092900 | 3473582700 | 146700 | 146600 | 146700 | 146600 | 105 |
| 559 | 20240702 | 092800 | 3458184200 | 146600 | 146600 | 146600 | 146500 | 157 |
| 560 | 20240702 | 092700 | 3435169400 | 146600 | 146600 | 146600 | 146500 | 310 |
| 561 | 20240702 | 092600 | 3389723700 | 146700 | 147300 | 147300 | 146700 | 1035 |
| 562 | 20240702 | 092500 | 3237454400 | 147300 | 147400 | 147400 | 147300 | 629 |
| 563 | 20240702 | 092400 | 3144793400 | 147400 | 147400 | 147400 | 147300 | 225 |
| 564 | 20240702 | 092300 | 3111639900 | 147300 | 147400 | 147500 | 147300 | 276 |
| 565 | 20240702 | 092200 | 3070963400 | 147400 | 147600 | 147600 | 147300 | 533 |
| 566 | 20240702 | 092100 | 2992440000 | 147600 | 147700 | 147900 | 147300 | 873 |
| 567 | 20240702 | 092000 | 2863514100 | 147700 | 147100 | 147800 | 147100 | 838 |
| 568 | 20240702 | 091900 | 2739980200 | 147100 | 146700 | 147200 | 146500 | 705 |
| 569 | 20240702 | 091800 | 2636416100 | 146500 | 146000 | 146700 | 146000 | 380 |
| 570 | 20240702 | 091700 | 2580806700 | 146000 | 145900 | 146000 | 145900 | 570 |
| 571 | 20240702 | 091600 | 2497596800 | 146000 | 145800 | 146000 | 145700 | 807 |
| 572 | 20240702 | 091500 | 2379918900 | 145900 | 146200 | 146300 | 145900 | 386 |
| 573 | 20240702 | 091400 | 2323529000 | 146200 | 145900 | 146200 | 145900 | 420 |
| 574 | 20240702 | 091300 | 2262214900 | 145900 | 145900 | 146000 | 145900 | 491 |
| 575 | 20240702 | 091200 | 2190545200 | 145900 | 146000 | 146100 | 145700 | 537 |
| 576 | 20240702 | 091100 | 2112245600 | 146000 | 146000 | 146200 | 145800 | 559 |
| 577 | 20240702 | 091000 | 2030624900 | 146000 | 146500 | 146500 | 146000 | 390 |
| 578 | 20240702 | 090900 | 1973638800 | 146400 | 146700 | 146700 | 146400 | 195 |
| 579 | 20240702 | 090800 | 1945047900 | 146700 | 146000 | 146700 | 146000 | 245 |
| 580 | 20240702 | 090700 | 1909173700 | 146000 | 145800 | 146000 | 145600 | 753 |
| 581 | 20240702 | 090600 | 1799379900 | 145900 | 145600 | 145900 | 145500 | 636 |
| 582 | 20240702 | 090500 | 1706723000 | 145600 | 145700 | 145800 | 145500 | 857 |
| 583 | 20240702 | 090400 | 1581989500 | 145500 | 146200 | 146200 | 145500 | 1765 |
| 584 | 20240702 | 090300 | 1324709000 | 146300 | 146500 | 146500 | 146300 | 722 |
| 585 | 20240702 | 090200 | 1219033900 | 146800 | 147800 | 147800 | 146400 | 3323 |
| 586 | 20240702 | 090100 | 730635500 | 147800 | 148100 | 148100 | 147200 | 1494 |
| 587 | 20240702 | 090000 | 510089300 | 147600 | 147000 | 148300 | 147000 | 3059 |