34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 183000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 11087 |
| 3 | 20240701 | 182900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 4 | 20240701 | 182800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 5 | 20240701 | 182700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 6 | 20240701 | 182600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 7 | 20240701 | 182500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 8 | 20240701 | 182400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 9 | 20240701 | 182300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 10 | 20240701 | 182200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 11 | 20240701 | 182100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 12 | 20240701 | 182000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 13 | 20240701 | 181900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 14 | 20240701 | 181800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 15 | 20240701 | 181700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 16 | 20240701 | 181600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 17 | 20240701 | 181500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 18 | 20240701 | 181400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 19 | 20240701 | 181300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 20 | 20240701 | 181200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 21 | 20240701 | 181100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 22 | 20240701 | 181000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 23 | 20240701 | 180900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 24 | 20240701 | 180800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 25 | 20240701 | 180700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 26 | 20240701 | 180600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 27 | 20240701 | 180500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 28 | 20240701 | 180400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 29 | 20240701 | 180300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 30 | 20240701 | 180200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 31 | 20240701 | 180100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 32 | 20240701 | 180000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 11087 |
| 33 | 20240701 | 175900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 34 | 20240701 | 175800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 35 | 20240701 | 175700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 36 | 20240701 | 175600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 37 | 20240701 | 175500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 38 | 20240701 | 175400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 39 | 20240701 | 175300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 40 | 20240701 | 175200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 41 | 20240701 | 175100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 42 | 20240701 | 175000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 43 | 20240701 | 174900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 44 | 20240701 | 174800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 45 | 20240701 | 174700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 46 | 20240701 | 174600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 47 | 20240701 | 174500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 48 | 20240701 | 174400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 49 | 20240701 | 174300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 50 | 20240701 | 174200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 51 | 20240701 | 174100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 52 | 20240701 | 174000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 53 | 20240701 | 173900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 54 | 20240701 | 173800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 55 | 20240701 | 173700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 56 | 20240701 | 173600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 57 | 20240701 | 173500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 58 | 20240701 | 173400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 59 | 20240701 | 173300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 60 | 20240701 | 173200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 61 | 20240701 | 173100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 62 | 20240701 | 173000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 11087 |
| 63 | 20240701 | 172900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 64 | 20240701 | 172800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 65 | 20240701 | 172700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 66 | 20240701 | 172600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 67 | 20240701 | 172500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 68 | 20240701 | 172400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 69 | 20240701 | 172300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 70 | 20240701 | 172200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 71 | 20240701 | 172100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 72 | 20240701 | 172000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 73 | 20240701 | 171900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 74 | 20240701 | 171800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 75 | 20240701 | 171700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 76 | 20240701 | 171600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 77 | 20240701 | 171500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 78 | 20240701 | 171400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 79 | 20240701 | 171300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 80 | 20240701 | 171200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 81 | 20240701 | 171100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 82 | 20240701 | 171000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 83 | 20240701 | 170900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 84 | 20240701 | 170800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 85 | 20240701 | 170700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 86 | 20240701 | 170600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 87 | 20240701 | 170500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 88 | 20240701 | 170400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 89 | 20240701 | 170300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 90 | 20240701 | 170200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 91 | 20240701 | 170100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 92 | 20240701 | 170000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 11087 |
| 93 | 20240701 | 165900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 94 | 20240701 | 165800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 95 | 20240701 | 165700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 96 | 20240701 | 165600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 97 | 20240701 | 165500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 98 | 20240701 | 165400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 99 | 20240701 | 165300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 100 | 20240701 | 165200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 101 | 20240701 | 165100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 102 | 20240701 | 165000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 103 | 20240701 | 164900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 104 | 20240701 | 164800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 105 | 20240701 | 164700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 106 | 20240701 | 164600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 107 | 20240701 | 164500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 108 | 20240701 | 164400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 109 | 20240701 | 164300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 110 | 20240701 | 164200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 111 | 20240701 | 164100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 112 | 20240701 | 164000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 113 | 20240701 | 163900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 114 | 20240701 | 163800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 115 | 20240701 | 163700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 116 | 20240701 | 163600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 117 | 20240701 | 163500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 118 | 20240701 | 163400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 119 | 20240701 | 163300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 120 | 20240701 | 163200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 121 | 20240701 | 163100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 122 | 20240701 | 163000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 11087 |
| 123 | 20240701 | 162900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 124 | 20240701 | 162800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 125 | 20240701 | 162700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 126 | 20240701 | 162600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 127 | 20240701 | 162500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 128 | 20240701 | 162400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 129 | 20240701 | 162300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 130 | 20240701 | 162200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 131 | 20240701 | 162100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 132 | 20240701 | 162000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 133 | 20240701 | 161900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 134 | 20240701 | 161800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 135 | 20240701 | 161700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 136 | 20240701 | 161600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 137 | 20240701 | 161500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 138 | 20240701 | 161400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 139 | 20240701 | 161300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 140 | 20240701 | 161200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 141 | 20240701 | 161100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 142 | 20240701 | 161000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 143 | 20240701 | 160900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 144 | 20240701 | 160800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 145 | 20240701 | 160700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 146 | 20240701 | 160600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 147 | 20240701 | 160500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 148 | 20240701 | 160400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 149 | 20240701 | 160300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 150 | 20240701 | 160200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 151 | 20240701 | 160100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 152 | 20240701 | 160000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 11087 |
| 153 | 20240701 | 155900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 154 | 20240701 | 155800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 155 | 20240701 | 155700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 156 | 20240701 | 155600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 157 | 20240701 | 155500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 158 | 20240701 | 155400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 159 | 20240701 | 155300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 160 | 20240701 | 155200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 161 | 20240701 | 155100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 162 | 20240701 | 155000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 163 | 20240701 | 154900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 164 | 20240701 | 154800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 165 | 20240701 | 154700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 166 | 20240701 | 154600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 167 | 20240701 | 154500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 168 | 20240701 | 154400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 169 | 20240701 | 154300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 170 | 20240701 | 154200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 171 | 20240701 | 154100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 172 | 20240701 | 154000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 173 | 20240701 | 153900 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 174 | 20240701 | 153800 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 175 | 20240701 | 153700 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 176 | 20240701 | 153600 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 177 | 20240701 | 153500 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 178 | 20240701 | 153400 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 179 | 20240701 | 153300 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 180 | 20240701 | 153200 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 181 | 20240701 | 153100 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 0 |
| 182 | 20240701 | 153000 | 265445314300 | 153200 | 153200 | 153200 | 153200 | 22174 |
| 183 | 20240701 | 152900 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 184 | 20240701 | 152800 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 185 | 20240701 | 152700 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 186 | 20240701 | 152600 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 187 | 20240701 | 152500 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 188 | 20240701 | 152400 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 189 | 20240701 | 152300 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 190 | 20240701 | 152200 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 191 | 20240701 | 152100 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 192 | 20240701 | 152000 | 263746785900 | 153400 | 153400 | 153400 | 153400 | 0 |
| 193 | 20240701 | 151900 | 263746785900 | 153400 | 153300 | 153500 | 153200 | 5013 |
| 194 | 20240701 | 151800 | 262978142900 | 153300 | 153300 | 153400 | 153200 | 2622 |
| 195 | 20240701 | 151700 | 262576170200 | 153200 | 153300 | 153500 | 153200 | 2556 |
| 196 | 20240701 | 151600 | 262184248300 | 153400 | 153600 | 153600 | 153300 | 1905 |
| 197 | 20240701 | 151500 | 261891945700 | 153400 | 153500 | 153600 | 153400 | 1215 |
| 198 | 20240701 | 151400 | 261705455300 | 153500 | 153200 | 153600 | 153200 | 3672 |
| 199 | 20240701 | 151300 | 261141949400 | 153200 | 153500 | 153600 | 153200 | 1664 |
| 200 | 20240701 | 151200 | 260886718700 | 153500 | 153500 | 153600 | 153400 | 797 |
| 201 | 20240701 | 151100 | 260764399100 | 153500 | 153300 | 153600 | 153300 | 794 |
| 202 | 20240701 | 151000 | 260642559400 | 153400 | 153600 | 153600 | 153300 | 798 |
| 203 | 20240701 | 150900 | 260520120700 | 153600 | 153700 | 153700 | 153500 | 1243 |
| 204 | 20240701 | 150800 | 260329159600 | 153700 | 153400 | 153800 | 153200 | 1325 |
| 205 | 20240701 | 150700 | 260125785000 | 153500 | 153700 | 153800 | 153500 | 1031 |
| 206 | 20240701 | 150600 | 259967453500 | 153700 | 153300 | 153800 | 153100 | 4674 |
| 207 | 20240701 | 150500 | 259249835300 | 153300 | 153400 | 153500 | 153200 | 1044 |
| 208 | 20240701 | 150400 | 259089687400 | 153400 | 153200 | 153500 | 153000 | 2336 |
| 209 | 20240701 | 150300 | 258731481300 | 153100 | 152900 | 153200 | 152300 | 6792 |
| 210 | 20240701 | 150200 | 257694556800 | 152900 | 153100 | 153100 | 152800 | 1288 |
| 211 | 20240701 | 150100 | 257497569500 | 153000 | 153000 | 153100 | 152900 | 1333 |
| 212 | 20240701 | 150000 | 257293620200 | 153000 | 153300 | 153300 | 153000 | 1274 |
| 213 | 20240701 | 145900 | 257098523900 | 153200 | 153500 | 153500 | 153200 | 1299 |
| 214 | 20240701 | 145800 | 256899334900 | 153400 | 153100 | 153600 | 153100 | 2922 |
| 215 | 20240701 | 145700 | 256451302000 | 153100 | 153100 | 153200 | 153000 | 1133 |
| 216 | 20240701 | 145600 | 256277816700 | 153100 | 153000 | 153200 | 152900 | 1108 |
| 217 | 20240701 | 145500 | 256108212800 | 153000 | 153100 | 153100 | 152900 | 1530 |
| 218 | 20240701 | 145400 | 255874142400 | 153000 | 153000 | 153100 | 153000 | 1096 |
| 219 | 20240701 | 145300 | 255706436800 | 153000 | 153000 | 153100 | 152900 | 936 |
| 220 | 20240701 | 145200 | 255563186300 | 153000 | 152800 | 153100 | 152800 | 878 |
| 221 | 20240701 | 145100 | 255428887100 | 152800 | 152800 | 153000 | 152700 | 800 |
| 222 | 20240701 | 145000 | 255306625900 | 152900 | 153100 | 153100 | 152800 | 1689 |
| 223 | 20240701 | 144900 | 255048351600 | 153000 | 153000 | 153200 | 153000 | 641 |
| 224 | 20240701 | 144800 | 254950224700 | 153100 | 153300 | 153300 | 153000 | 920 |
| 225 | 20240701 | 144700 | 254809406300 | 153300 | 153000 | 153300 | 152900 | 1501 |
| 226 | 20240701 | 144600 | 254579734300 | 153100 | 153400 | 153400 | 153100 | 759 |
| 227 | 20240701 | 144500 | 254463450200 | 153300 | 153400 | 153500 | 153300 | 570 |
| 228 | 20240701 | 144400 | 254376017400 | 153400 | 153500 | 153600 | 153400 | 765 |
| 229 | 20240701 | 144300 | 254258585900 | 153500 | 153500 | 153600 | 153300 | 1381 |
| 230 | 20240701 | 144200 | 254046624200 | 153500 | 152800 | 153700 | 152800 | 2833 |
| 231 | 20240701 | 144100 | 253612623100 | 152800 | 153200 | 153300 | 152800 | 1161 |
| 232 | 20240701 | 144000 | 253434898700 | 153200 | 152400 | 153400 | 152400 | 2022 |
| 233 | 20240701 | 143900 | 253125430800 | 152400 | 152000 | 152400 | 152000 | 1964 |
| 234 | 20240701 | 143800 | 252826593100 | 152000 | 152200 | 152600 | 152000 | 6909 |
| 235 | 20240701 | 143700 | 251775498300 | 152200 | 152800 | 152800 | 152200 | 5673 |
| 236 | 20240701 | 143600 | 250910681200 | 152800 | 152900 | 153000 | 152600 | 3339 |
| 237 | 20240701 | 143500 | 250400796700 | 152900 | 153200 | 153200 | 152800 | 1524 |
| 238 | 20240701 | 143400 | 250167595700 | 153200 | 153000 | 153300 | 153000 | 1932 |
| 239 | 20240701 | 143300 | 249871923400 | 153000 | 153100 | 153400 | 153000 | 778 |
| 240 | 20240701 | 143200 | 249752818100 | 153100 | 153100 | 153400 | 153000 | 1345 |
| 241 | 20240701 | 143100 | 249546817300 | 153100 | 153100 | 153200 | 152800 | 6120 |
| 242 | 20240701 | 143000 | 248610546200 | 153100 | 153200 | 153300 | 153000 | 4115 |
| 243 | 20240701 | 142900 | 247980538100 | 153200 | 153800 | 153800 | 153200 | 2305 |
| 244 | 20240701 | 142800 | 247627091100 | 153700 | 154000 | 154000 | 153500 | 2478 |
| 245 | 20240701 | 142700 | 247246287500 | 153700 | 154300 | 154300 | 153700 | 2832 |
| 246 | 20240701 | 142600 | 246810127600 | 154200 | 154200 | 154400 | 154200 | 851 |
| 247 | 20240701 | 142500 | 246678794300 | 154300 | 154300 | 154400 | 154200 | 529 |
| 248 | 20240701 | 142400 | 246597193800 | 154300 | 154100 | 154500 | 154100 | 1808 |
| 249 | 20240701 | 142300 | 246318132000 | 154100 | 154100 | 154200 | 154000 | 1342 |
| 250 | 20240701 | 142200 | 246111308100 | 154100 | 154100 | 154300 | 154100 | 572 |
| 251 | 20240701 | 142100 | 246023138800 | 154100 | 154100 | 154300 | 154000 | 1176 |
| 252 | 20240701 | 142000 | 245841874400 | 154100 | 154500 | 154600 | 154100 | 1950 |
| 253 | 20240701 | 141900 | 245540953100 | 154500 | 154600 | 154700 | 154500 | 636 |
| 254 | 20240701 | 141800 | 245442609500 | 154500 | 154600 | 154700 | 154500 | 612 |
| 255 | 20240701 | 141700 | 245348013800 | 154600 | 154500 | 154700 | 154500 | 371 |
| 256 | 20240701 | 141600 | 245290637800 | 154600 | 154600 | 154700 | 154500 | 479 |
| 257 | 20240701 | 141500 | 245216587500 | 154600 | 154600 | 154700 | 154500 | 349 |
| 258 | 20240701 | 141400 | 245162650000 | 154700 | 154700 | 154700 | 154500 | 554 |
| 259 | 20240701 | 141300 | 245077010500 | 154600 | 154700 | 154800 | 154600 | 315 |
| 260 | 20240701 | 141200 | 245028282500 | 154600 | 154700 | 154800 | 154500 | 653 |
| 261 | 20240701 | 141100 | 244927272600 | 154700 | 154500 | 154800 | 154300 | 617 |
| 262 | 20240701 | 141000 | 244831955500 | 154400 | 154700 | 154800 | 154300 | 359 |
| 263 | 20240701 | 140900 | 244776503300 | 154400 | 154500 | 154900 | 154300 | 2090 |
| 264 | 20240701 | 140800 | 244453583800 | 154500 | 154800 | 154800 | 154200 | 1738 |
| 265 | 20240701 | 140700 | 244185109900 | 154700 | 154900 | 155100 | 154700 | 999 |
| 266 | 20240701 | 140600 | 244030382900 | 154900 | 155100 | 155300 | 154900 | 3118 |
| 267 | 20240701 | 140500 | 243546958900 | 155200 | 154900 | 155200 | 154900 | 1644 |
| 268 | 20240701 | 140400 | 243292057900 | 154900 | 155100 | 155300 | 154900 | 2608 |
| 269 | 20240701 | 140300 | 242887414800 | 155200 | 154800 | 155200 | 154800 | 2307 |
| 270 | 20240701 | 140200 | 242529813900 | 154900 | 155000 | 155100 | 154700 | 2529 |
| 271 | 20240701 | 140100 | 242137948200 | 155000 | 154700 | 155000 | 154600 | 5591 |
| 272 | 20240701 | 140000 | 241271816800 | 154700 | 154200 | 154800 | 154000 | 2052 |
| 273 | 20240701 | 135900 | 240954581000 | 154300 | 153600 | 154600 | 153600 | 6224 |
| 274 | 20240701 | 135800 | 239994378000 | 153600 | 154000 | 154000 | 153600 | 1180 |
| 275 | 20240701 | 135700 | 239812869800 | 154000 | 154000 | 154000 | 153900 | 305 |
| 276 | 20240701 | 135600 | 239765918700 | 154000 | 153700 | 154000 | 153700 | 357 |
| 277 | 20240701 | 135500 | 239710965400 | 153800 | 153700 | 154000 | 153600 | 414 |
| 278 | 20240701 | 135400 | 239647310000 | 153700 | 153900 | 153900 | 153700 | 540 |
| 279 | 20240701 | 135300 | 239564303500 | 153800 | 153900 | 154000 | 153700 | 686 |
| 280 | 20240701 | 135200 | 239458746900 | 153900 | 154000 | 154100 | 153900 | 369 |
| 281 | 20240701 | 135100 | 239401933600 | 154000 | 154000 | 154200 | 153900 | 602 |
| 282 | 20240701 | 135000 | 239309201100 | 154100 | 154000 | 154100 | 153900 | 590 |
| 283 | 20240701 | 134900 | 239218345600 | 154000 | 154000 | 154100 | 153800 | 752 |
| 284 | 20240701 | 134800 | 239102596800 | 153900 | 154000 | 154100 | 153900 | 425 |
| 285 | 20240701 | 134700 | 239037149600 | 154000 | 154200 | 154200 | 154000 | 1408 |
| 286 | 20240701 | 134600 | 238820124900 | 154300 | 154100 | 154400 | 154100 | 595 |
| 287 | 20240701 | 134500 | 238728345300 | 154100 | 154100 | 154300 | 154100 | 846 |
| 288 | 20240701 | 134400 | 238597854900 | 154100 | 154300 | 154300 | 154100 | 703 |
| 289 | 20240701 | 134300 | 238489456300 | 154300 | 154200 | 154400 | 154100 | 845 |
| 290 | 20240701 | 134200 | 238359096000 | 154200 | 154300 | 154400 | 154200 | 366 |
| 291 | 20240701 | 134100 | 238302620300 | 154300 | 154300 | 154400 | 154300 | 254 |
| 292 | 20240701 | 134000 | 238263417900 | 154300 | 154100 | 154500 | 154100 | 2761 |
| 293 | 20240701 | 133900 | 237837233900 | 154200 | 154100 | 154200 | 154100 | 202 |
| 294 | 20240701 | 133800 | 237806092300 | 154200 | 154200 | 154300 | 154100 | 531 |
| 295 | 20240701 | 133700 | 237724220600 | 154200 | 154000 | 154300 | 153900 | 1309 |
| 296 | 20240701 | 133600 | 237522416000 | 153900 | 154000 | 154100 | 153800 | 919 |
| 297 | 20240701 | 133500 | 237381001300 | 154000 | 154000 | 154100 | 153900 | 495 |
| 298 | 20240701 | 133400 | 237304767900 | 153900 | 154000 | 154000 | 153900 | 277 |
| 299 | 20240701 | 133300 | 237262126700 | 153900 | 154100 | 154200 | 153900 | 485 |
| 300 | 20240701 | 133200 | 237187437700 | 154100 | 154200 | 154300 | 154100 | 481 |
| 301 | 20240701 | 133100 | 237113272200 | 154100 | 154300 | 154300 | 154100 | 502 |
| 302 | 20240701 | 133000 | 237035845700 | 154400 | 154400 | 154400 | 154300 | 291 |
| 303 | 20240701 | 132900 | 236990937200 | 154300 | 154500 | 154500 | 154200 | 729 |
| 304 | 20240701 | 132800 | 236878414700 | 154400 | 154500 | 154600 | 154400 | 1896 |
| 305 | 20240701 | 132700 | 236585427900 | 154500 | 154400 | 154500 | 154300 | 2169 |
| 306 | 20240701 | 132600 | 236250476400 | 154500 | 154400 | 154500 | 154300 | 876 |
| 307 | 20240701 | 132500 | 236115182200 | 154400 | 154300 | 154400 | 154200 | 406 |
| 308 | 20240701 | 132400 | 236052543400 | 154300 | 154400 | 154500 | 154200 | 1235 |
| 309 | 20240701 | 132300 | 235861886100 | 154500 | 154200 | 154500 | 154100 | 3496 |
| 310 | 20240701 | 132200 | 235322034300 | 154100 | 154100 | 154200 | 154000 | 853 |
| 311 | 20240701 | 132100 | 235190525400 | 154100 | 154200 | 154200 | 154000 | 310 |
| 312 | 20240701 | 132000 | 235142758600 | 154100 | 153900 | 154100 | 153800 | 742 |
| 313 | 20240701 | 131900 | 235028507000 | 154000 | 154000 | 154200 | 153900 | 959 |
| 314 | 20240701 | 131800 | 234880766600 | 154000 | 153800 | 154200 | 153800 | 1555 |
| 315 | 20240701 | 131700 | 234641242700 | 153800 | 154000 | 154100 | 153700 | 629 |
| 316 | 20240701 | 131600 | 234544412300 | 154000 | 153400 | 154000 | 153400 | 306 |
| 317 | 20240701 | 131500 | 234497385600 | 153400 | 153300 | 153500 | 153200 | 773 |
| 318 | 20240701 | 131400 | 234378842000 | 153300 | 153400 | 153400 | 153200 | 1005 |
| 319 | 20240701 | 131300 | 234224791200 | 153400 | 153400 | 153500 | 153300 | 663 |
| 320 | 20240701 | 131200 | 234123101700 | 153400 | 153700 | 153700 | 153400 | 1677 |
| 321 | 20240701 | 131100 | 233865570900 | 153700 | 153900 | 153900 | 153700 | 344 |
| 322 | 20240701 | 131000 | 233812654600 | 153800 | 153700 | 153900 | 153700 | 380 |
| 323 | 20240701 | 130900 | 233754216800 | 153700 | 153800 | 153800 | 153700 | 573 |
| 324 | 20240701 | 130800 | 233666136500 | 153900 | 153900 | 154000 | 153800 | 342 |
| 325 | 20240701 | 130700 | 233613501400 | 153900 | 154100 | 154200 | 153700 | 1968 |
| 326 | 20240701 | 130600 | 233310452000 | 154100 | 154100 | 154200 | 153900 | 822 |
| 327 | 20240701 | 130500 | 233183811300 | 154200 | 154300 | 154300 | 154000 | 486 |
| 328 | 20240701 | 130400 | 233108900100 | 154300 | 154000 | 154300 | 154000 | 719 |
| 329 | 20240701 | 130300 | 232998042400 | 154000 | 154100 | 154300 | 154000 | 1228 |
| 330 | 20240701 | 130200 | 232808794400 | 154200 | 154000 | 154200 | 153900 | 548 |
| 331 | 20240701 | 130100 | 232724373800 | 153900 | 153900 | 153900 | 153700 | 1820 |
| 332 | 20240701 | 130000 | 232444429500 | 153900 | 153900 | 154000 | 153800 | 1346 |
| 333 | 20240701 | 125900 | 232237196000 | 153800 | 153800 | 153900 | 153800 | 518 |
| 334 | 20240701 | 125800 | 232157500200 | 153800 | 153800 | 153900 | 153700 | 423 |
| 335 | 20240701 | 125700 | 232092442800 | 153900 | 153900 | 154000 | 153800 | 408 |
| 336 | 20240701 | 125600 | 232029656800 | 153900 | 154100 | 154100 | 153900 | 307 |
| 337 | 20240701 | 125500 | 231982394600 | 154200 | 154300 | 154400 | 153900 | 866 |
| 338 | 20240701 | 125400 | 231848911100 | 154300 | 154400 | 154500 | 154200 | 788 |
| 339 | 20240701 | 125300 | 231727302200 | 154400 | 154200 | 154500 | 154100 | 2502 |
| 340 | 20240701 | 125200 | 231341146300 | 154300 | 154400 | 154500 | 154200 | 657 |
| 341 | 20240701 | 125100 | 231239729100 | 154400 | 154200 | 154500 | 154100 | 1601 |
| 342 | 20240701 | 125000 | 230992692800 | 154300 | 154600 | 154600 | 154200 | 2065 |
| 343 | 20240701 | 124900 | 230673770800 | 154600 | 154200 | 154600 | 154000 | 3660 |
| 344 | 20240701 | 124800 | 230108885600 | 154200 | 154200 | 154300 | 154100 | 553 |
| 345 | 20240701 | 124700 | 230023604500 | 154200 | 154000 | 154300 | 154000 | 1994 |
| 346 | 20240701 | 124600 | 229716131800 | 154000 | 153400 | 154000 | 153300 | 2312 |
| 347 | 20240701 | 124500 | 229361094000 | 153500 | 153400 | 153500 | 153400 | 186 |
| 348 | 20240701 | 124400 | 229332550800 | 153400 | 153400 | 153500 | 153400 | 438 |
| 349 | 20240701 | 124300 | 229265345400 | 153400 | 153400 | 153500 | 153400 | 179 |
| 350 | 20240701 | 124200 | 229237885000 | 153400 | 153400 | 153500 | 153400 | 487 |
| 351 | 20240701 | 124100 | 229163153700 | 153400 | 153300 | 153600 | 153300 | 1488 |
| 352 | 20240701 | 124000 | 228934956400 | 153200 | 153300 | 153400 | 153200 | 416 |
| 353 | 20240701 | 123900 | 228871191600 | 153400 | 153100 | 153400 | 153100 | 568 |
| 354 | 20240701 | 123800 | 228784140700 | 153100 | 153100 | 153200 | 153000 | 1086 |
| 355 | 20240701 | 123700 | 228617888400 | 153100 | 153300 | 153300 | 153000 | 1386 |
| 356 | 20240701 | 123600 | 228405654100 | 153300 | 153300 | 153300 | 153200 | 345 |
| 357 | 20240701 | 123500 | 228352782900 | 153300 | 153400 | 153500 | 153300 | 125 |
| 358 | 20240701 | 123400 | 228333609600 | 153300 | 153200 | 153400 | 153100 | 358 |
| 359 | 20240701 | 123300 | 228278768100 | 153200 | 153300 | 153500 | 153200 | 956 |
| 360 | 20240701 | 123200 | 228132124500 | 153200 | 153300 | 153400 | 153200 | 377 |
| 361 | 20240701 | 123100 | 228074350500 | 153300 | 153300 | 153400 | 153200 | 840 |
| 362 | 20240701 | 123000 | 227945584600 | 153300 | 153100 | 153300 | 153100 | 230 |
| 363 | 20240701 | 122900 | 227910347300 | 153100 | 153200 | 153300 | 153100 | 436 |
| 364 | 20240701 | 122800 | 227843563700 | 153100 | 153100 | 153200 | 153000 | 222 |
| 365 | 20240701 | 122700 | 227809582200 | 153100 | 153100 | 153300 | 153000 | 267 |
| 366 | 20240701 | 122600 | 227768700300 | 153000 | 153200 | 153200 | 153000 | 627 |
| 367 | 20240701 | 122500 | 227672708500 | 153200 | 153200 | 153400 | 153100 | 673 |
| 368 | 20240701 | 122400 | 227569635900 | 153200 | 153500 | 153600 | 153200 | 1226 |
| 369 | 20240701 | 122300 | 227381671800 | 153600 | 153700 | 153700 | 153300 | 334 |
| 370 | 20240701 | 122200 | 227330416700 | 153600 | 153600 | 153700 | 153300 | 255 |
| 371 | 20240701 | 122100 | 227291263500 | 153600 | 153500 | 153700 | 153500 | 133 |
| 372 | 20240701 | 122000 | 227270823900 | 153600 | 153600 | 153700 | 153500 | 137 |
| 373 | 20240701 | 121900 | 227249787700 | 153600 | 153300 | 153600 | 153300 | 395 |
| 374 | 20240701 | 121800 | 227189171700 | 153300 | 153600 | 153600 | 153200 | 582 |
| 375 | 20240701 | 121700 | 227099882400 | 153600 | 153300 | 153700 | 153100 | 611 |
| 376 | 20240701 | 121600 | 227006233300 | 153300 | 153100 | 153300 | 153100 | 269 |
| 377 | 20240701 | 121500 | 226965034900 | 153100 | 153200 | 153400 | 153000 | 929 |
| 378 | 20240701 | 121400 | 226822836800 | 153400 | 153100 | 153400 | 153000 | 656 |
| 379 | 20240701 | 121300 | 226722386000 | 153300 | 153400 | 153500 | 153100 | 2358 |
| 380 | 20240701 | 121200 | 226360972300 | 153500 | 153500 | 153500 | 153400 | 942 |
| 381 | 20240701 | 121100 | 226216394400 | 153500 | 153600 | 153700 | 153500 | 737 |
| 382 | 20240701 | 121000 | 226103190700 | 153700 | 153900 | 153900 | 153600 | 1572 |
| 383 | 20240701 | 120900 | 225861466500 | 153900 | 153900 | 154100 | 153900 | 486 |
| 384 | 20240701 | 120800 | 225786619700 | 153900 | 154100 | 154200 | 153900 | 1093 |
| 385 | 20240701 | 120700 | 225618235900 | 154100 | 154000 | 154100 | 153900 | 195 |
| 386 | 20240701 | 120600 | 225588204400 | 154000 | 154000 | 154100 | 153900 | 423 |
| 387 | 20240701 | 120500 | 225523056700 | 154100 | 153900 | 154100 | 153900 | 189 |
| 388 | 20240701 | 120400 | 225493946200 | 153900 | 153900 | 154100 | 153800 | 424 |
| 389 | 20240701 | 120300 | 225428692500 | 153900 | 153800 | 154000 | 153800 | 715 |
| 390 | 20240701 | 120200 | 225318672900 | 153800 | 153800 | 153900 | 153700 | 685 |
| 391 | 20240701 | 120100 | 225213341800 | 153800 | 154100 | 154100 | 153800 | 506 |
| 392 | 20240701 | 120000 | 225135480800 | 154100 | 154200 | 154300 | 154000 | 873 |
| 393 | 20240701 | 115900 | 225000901400 | 154300 | 154200 | 154300 | 154200 | 540 |
| 394 | 20240701 | 115800 | 224917604900 | 154300 | 154200 | 154300 | 154100 | 558 |
| 395 | 20240701 | 115700 | 224831555700 | 154100 | 154100 | 154300 | 154000 | 155 |
| 396 | 20240701 | 115600 | 224807658200 | 154100 | 154000 | 154300 | 153900 | 615 |
| 397 | 20240701 | 115500 | 224712917000 | 154000 | 154000 | 154100 | 153900 | 1414 |
| 398 | 20240701 | 115400 | 224495161900 | 154000 | 154300 | 154400 | 153900 | 1371 |
| 399 | 20240701 | 115300 | 224283878400 | 154300 | 154200 | 154400 | 154100 | 660 |
| 400 | 20240701 | 115200 | 224182052300 | 154100 | 154100 | 154200 | 154000 | 593 |
| 401 | 20240701 | 115100 | 224090663700 | 154000 | 154100 | 154200 | 154000 | 384 |
| 402 | 20240701 | 115000 | 224031500600 | 154100 | 154100 | 154200 | 154000 | 376 |
| 403 | 20240701 | 114900 | 223973539300 | 154100 | 154100 | 154300 | 154100 | 612 |
| 404 | 20240701 | 114800 | 223879151500 | 154200 | 153900 | 154300 | 153900 | 1424 |
| 405 | 20240701 | 114700 | 223659753100 | 153900 | 154000 | 154000 | 153700 | 1690 |
| 406 | 20240701 | 114600 | 223399761500 | 153900 | 153900 | 154000 | 153700 | 883 |
| 407 | 20240701 | 114500 | 223263882500 | 153800 | 154000 | 154100 | 153700 | 566 |
| 408 | 20240701 | 114400 | 223176785500 | 154000 | 154200 | 154300 | 153900 | 1598 |
| 409 | 20240701 | 114300 | 222930531900 | 154200 | 154400 | 154500 | 154100 | 2277 |
| 410 | 20240701 | 114200 | 222579212600 | 154500 | 154000 | 154500 | 154000 | 2181 |
| 411 | 20240701 | 114100 | 222242787500 | 154100 | 153600 | 154100 | 153500 | 2863 |
| 412 | 20240701 | 114000 | 221802429300 | 153500 | 153400 | 153600 | 153400 | 409 |
| 413 | 20240701 | 113900 | 221739660000 | 153300 | 153200 | 153500 | 153100 | 685 |
| 414 | 20240701 | 113800 | 221634623400 | 153100 | 153000 | 153200 | 152900 | 746 |
| 415 | 20240701 | 113700 | 221520439300 | 152900 | 153200 | 153300 | 152900 | 1469 |
| 416 | 20240701 | 113600 | 221295652300 | 153200 | 152800 | 153400 | 152800 | 1305 |
| 417 | 20240701 | 113500 | 221095976900 | 152800 | 153100 | 153200 | 152700 | 2971 |
| 418 | 20240701 | 113400 | 220641803000 | 153200 | 153600 | 153600 | 153100 | 1465 |
| 419 | 20240701 | 113300 | 220417131500 | 153500 | 153400 | 153600 | 153400 | 792 |
| 420 | 20240701 | 113200 | 220295537900 | 153400 | 153400 | 153500 | 153300 | 638 |
| 421 | 20240701 | 113100 | 220197655300 | 153400 | 153200 | 153500 | 153200 | 614 |
| 422 | 20240701 | 113000 | 220103546100 | 153200 | 153000 | 153300 | 152800 | 1976 |
| 423 | 20240701 | 112900 | 219801251200 | 153000 | 153100 | 153200 | 153000 | 1408 |
| 424 | 20240701 | 112800 | 219585776600 | 153100 | 153500 | 153600 | 153100 | 1010 |
| 425 | 20240701 | 112700 | 219430839200 | 153500 | 153500 | 153600 | 153400 | 376 |
| 426 | 20240701 | 112600 | 219373113200 | 153600 | 153300 | 153600 | 153200 | 882 |
| 427 | 20240701 | 112500 | 219237842100 | 153200 | 153300 | 153600 | 153200 | 1030 |
| 428 | 20240701 | 112400 | 219079844700 | 153300 | 153700 | 153700 | 153300 | 1935 |
| 429 | 20240701 | 112300 | 218782780800 | 153700 | 153900 | 153900 | 153500 | 569 |
| 430 | 20240701 | 112200 | 218695300900 | 153900 | 153700 | 154000 | 153500 | 1483 |
| 431 | 20240701 | 112100 | 218467342000 | 153700 | 153400 | 153800 | 153300 | 764 |
| 432 | 20240701 | 112000 | 218349970000 | 153300 | 153400 | 153500 | 153100 | 1963 |
| 433 | 20240701 | 111900 | 218049157300 | 153400 | 153800 | 153900 | 153400 | 1023 |
| 434 | 20240701 | 111800 | 217892133900 | 153800 | 154000 | 154100 | 153600 | 1376 |
| 435 | 20240701 | 111700 | 217680554400 | 154100 | 153900 | 154200 | 153700 | 2784 |
| 436 | 20240701 | 111600 | 217251683700 | 154000 | 153700 | 154000 | 153500 | 3026 |
| 437 | 20240701 | 111500 | 216786232400 | 153700 | 153500 | 153700 | 153300 | 1275 |
| 438 | 20240701 | 111400 | 216590485800 | 153500 | 153600 | 153800 | 153500 | 1378 |
| 439 | 20240701 | 111300 | 216378765100 | 153700 | 153500 | 153800 | 153500 | 2708 |
| 440 | 20240701 | 111200 | 215962633000 | 153500 | 153200 | 153600 | 153200 | 1952 |
| 441 | 20240701 | 111100 | 215663138500 | 153200 | 153400 | 153600 | 153200 | 5300 |
| 442 | 20240701 | 111000 | 214849842000 | 153500 | 152900 | 153500 | 152900 | 4624 |
| 443 | 20240701 | 110900 | 214141758000 | 152900 | 152600 | 153000 | 152600 | 2154 |
| 444 | 20240701 | 110800 | 213812357100 | 152600 | 152800 | 153000 | 152500 | 4081 |
| 445 | 20240701 | 110700 | 213188986700 | 152700 | 152500 | 152800 | 152200 | 4723 |
| 446 | 20240701 | 110600 | 212468503300 | 152600 | 152100 | 152700 | 152100 | 1762 |
| 447 | 20240701 | 110500 | 212199921000 | 152200 | 152300 | 152400 | 152000 | 2803 |
| 448 | 20240701 | 110400 | 211773348000 | 152300 | 151700 | 152300 | 151700 | 1857 |
| 449 | 20240701 | 110300 | 211491116100 | 151700 | 151200 | 151800 | 151000 | 8209 |
| 450 | 20240701 | 110200 | 210249104800 | 151300 | 152400 | 152600 | 151200 | 9476 |
| 451 | 20240701 | 110100 | 208811013800 | 152400 | 152300 | 152500 | 151800 | 5922 |
| 452 | 20240701 | 110000 | 207910483200 | 152400 | 153000 | 153000 | 152000 | 9718 |
| 453 | 20240701 | 105900 | 206428754800 | 152900 | 152800 | 153000 | 152500 | 4192 |
| 454 | 20240701 | 105800 | 205788381000 | 152700 | 152000 | 152800 | 152000 | 5179 |
| 455 | 20240701 | 105700 | 204999480700 | 152000 | 152600 | 152700 | 152000 | 10166 |
| 456 | 20240701 | 105600 | 203451619000 | 152600 | 152800 | 153000 | 152600 | 5672 |
| 457 | 20240701 | 105500 | 202585231500 | 152900 | 152700 | 153000 | 152600 | 4023 |
| 458 | 20240701 | 105400 | 201970811900 | 152800 | 153200 | 153300 | 152600 | 16783 |
| 459 | 20240701 | 105300 | 199404828000 | 153300 | 153400 | 153900 | 153200 | 7084 |
| 460 | 20240701 | 105200 | 198317483700 | 153400 | 153200 | 153800 | 153200 | 3073 |
| 461 | 20240701 | 105100 | 197845943000 | 153200 | 153400 | 153500 | 153000 | 8682 |
| 462 | 20240701 | 105000 | 196515949100 | 153400 | 154000 | 154200 | 153400 | 11545 |
| 463 | 20240701 | 104900 | 194740464500 | 154000 | 154600 | 154700 | 154000 | 10756 |
| 464 | 20240701 | 104800 | 193082101800 | 154400 | 155000 | 155100 | 154400 | 6937 |
| 465 | 20240701 | 104700 | 192009349200 | 155000 | 154800 | 155000 | 154700 | 1259 |
| 466 | 20240701 | 104600 | 191814397300 | 154700 | 154900 | 155200 | 154700 | 5681 |
| 467 | 20240701 | 104500 | 190934346700 | 155000 | 154800 | 155300 | 154800 | 4208 |
| 468 | 20240701 | 104400 | 190282043800 | 154800 | 155000 | 155100 | 154700 | 6389 |
| 469 | 20240701 | 104300 | 189292638400 | 155000 | 155600 | 155700 | 155000 | 8457 |
| 470 | 20240701 | 104200 | 187979315400 | 155600 | 155700 | 155900 | 155600 | 2578 |
| 471 | 20240701 | 104100 | 187577932700 | 155900 | 156100 | 156200 | 155700 | 7581 |
| 472 | 20240701 | 104000 | 186395676700 | 156100 | 156500 | 156600 | 156100 | 4073 |
| 473 | 20240701 | 103900 | 185759234800 | 156500 | 156100 | 156600 | 156000 | 2389 |
| 474 | 20240701 | 103800 | 185386035100 | 156100 | 156700 | 156800 | 156100 | 6904 |
| 475 | 20240701 | 103700 | 184306237100 | 156700 | 157200 | 157400 | 156600 | 4647 |
| 476 | 20240701 | 103600 | 183576692500 | 157200 | 157200 | 157400 | 157200 | 1744 |
| 477 | 20240701 | 103500 | 183302304000 | 157300 | 157100 | 157500 | 157100 | 1509 |
| 478 | 20240701 | 103400 | 183064976400 | 157100 | 156600 | 157300 | 156500 | 3247 |
| 479 | 20240701 | 103300 | 182556078100 | 156700 | 157000 | 157300 | 156600 | 7248 |
| 480 | 20240701 | 103200 | 181418929200 | 157000 | 157400 | 158100 | 156900 | 9202 |
| 481 | 20240701 | 103100 | 179970616900 | 157600 | 157900 | 158000 | 157400 | 10548 |
| 482 | 20240701 | 103000 | 178306084100 | 158000 | 157000 | 158000 | 157000 | 16315 |
| 483 | 20240701 | 102900 | 175732478000 | 157000 | 157300 | 157500 | 157000 | 6330 |
| 484 | 20240701 | 102800 | 174736924600 | 157000 | 157300 | 157600 | 157000 | 5515 |
| 485 | 20240701 | 102700 | 173868918600 | 157400 | 157400 | 157600 | 157300 | 9586 |
| 486 | 20240701 | 102600 | 172359223400 | 157400 | 156700 | 157400 | 156700 | 4335 |
| 487 | 20240701 | 102500 | 171678350600 | 156800 | 156300 | 156800 | 156300 | 2472 |
| 488 | 20240701 | 102400 | 171291333100 | 156300 | 157300 | 157400 | 156300 | 7297 |
| 489 | 20240701 | 102300 | 170146325100 | 157300 | 157100 | 157500 | 157000 | 8050 |
| 490 | 20240701 | 102200 | 168879969100 | 157100 | 156700 | 157500 | 156700 | 17342 |
| 491 | 20240701 | 102100 | 166154721400 | 156800 | 157000 | 157000 | 156700 | 2196 |
| 492 | 20240701 | 102000 | 165810298500 | 157000 | 156300 | 157000 | 156300 | 4028 |
| 493 | 20240701 | 101900 | 165178612200 | 156400 | 155900 | 156500 | 155900 | 2450 |
| 494 | 20240701 | 101800 | 164795914600 | 155900 | 156800 | 157000 | 155900 | 6747 |
| 495 | 20240701 | 101700 | 163741017000 | 156800 | 156700 | 157000 | 156600 | 5990 |
| 496 | 20240701 | 101600 | 162801338600 | 156800 | 156900 | 157000 | 156600 | 4158 |
| 497 | 20240701 | 101500 | 162149213100 | 157000 | 156800 | 157000 | 156400 | 7155 |
| 498 | 20240701 | 101400 | 161027616600 | 156800 | 156800 | 156900 | 156600 | 4276 |
| 499 | 20240701 | 101300 | 160357075000 | 156800 | 156600 | 156900 | 156500 | 8681 |
| 500 | 20240701 | 101200 | 158996099200 | 156600 | 155900 | 156600 | 155700 | 11666 |
| 501 | 20240701 | 101100 | 157172952700 | 155800 | 155800 | 156000 | 155700 | 2510 |
| 502 | 20240701 | 101000 | 156781958600 | 155800 | 155700 | 156000 | 155700 | 1726 |
| 503 | 20240701 | 100900 | 156512983500 | 155700 | 155900 | 155900 | 155600 | 1796 |
| 504 | 20240701 | 100800 | 156233367500 | 155800 | 156100 | 156200 | 155700 | 3924 |
| 505 | 20240701 | 100700 | 155621116900 | 156100 | 156000 | 156400 | 155900 | 6773 |
| 506 | 20240701 | 100600 | 154563806200 | 156000 | 155900 | 156300 | 155800 | 2925 |
| 507 | 20240701 | 100500 | 154107556700 | 155900 | 155000 | 156500 | 155000 | 9897 |
| 508 | 20240701 | 100400 | 152563268100 | 155000 | 156200 | 156200 | 155000 | 7233 |
| 509 | 20240701 | 100300 | 151439434400 | 156100 | 155400 | 156500 | 155400 | 13252 |
| 510 | 20240701 | 100200 | 149371748000 | 155500 | 154900 | 155600 | 154900 | 6214 |
| 511 | 20240701 | 100100 | 148408213400 | 155000 | 155000 | 155000 | 154700 | 1412 |
| 512 | 20240701 | 100000 | 148189474800 | 154800 | 155000 | 155100 | 154600 | 2918 |
| 513 | 20240701 | 095900 | 147737512200 | 155100 | 154500 | 155100 | 154500 | 2235 |
| 514 | 20240701 | 095800 | 147391408600 | 154500 | 154300 | 154800 | 154300 | 1950 |
| 515 | 20240701 | 095700 | 147090039800 | 154300 | 154400 | 154500 | 154200 | 1984 |
| 516 | 20240701 | 095600 | 146783792700 | 154500 | 154500 | 154600 | 154100 | 6187 |
| 517 | 20240701 | 095500 | 145829286800 | 154500 | 154300 | 154800 | 154300 | 2516 |
| 518 | 20240701 | 095400 | 145440805400 | 154300 | 155100 | 155200 | 154300 | 3865 |
| 519 | 20240701 | 095300 | 144843308400 | 155100 | 155400 | 156000 | 154700 | 14273 |
| 520 | 20240701 | 095200 | 142625769800 | 155500 | 155200 | 155500 | 154900 | 1573 |
| 521 | 20240701 | 095100 | 142381526500 | 155300 | 155500 | 155600 | 155000 | 2199 |
| 522 | 20240701 | 095000 | 142039960200 | 155500 | 154900 | 155600 | 154800 | 2740 |
| 523 | 20240701 | 094900 | 141614604000 | 154900 | 154900 | 155000 | 154600 | 1647 |
| 524 | 20240701 | 094800 | 141359627700 | 155000 | 154100 | 155000 | 154100 | 1585 |
| 525 | 20240701 | 094700 | 141114892000 | 154100 | 154600 | 154700 | 154000 | 7197 |
| 526 | 20240701 | 094600 | 140004449900 | 154600 | 155400 | 155400 | 154600 | 5330 |
| 527 | 20240701 | 094500 | 139179024800 | 155200 | 155300 | 155700 | 155100 | 4893 |
| 528 | 20240701 | 094400 | 138418653600 | 155200 | 154700 | 155400 | 154700 | 2469 |
| 529 | 20240701 | 094300 | 138035771300 | 154700 | 155000 | 155300 | 154700 | 6532 |
| 530 | 20240701 | 094200 | 137024094300 | 155000 | 155500 | 156100 | 154600 | 11675 |
| 531 | 20240701 | 094100 | 135213546100 | 155500 | 156400 | 156400 | 155300 | 8688 |
| 532 | 20240701 | 094000 | 133860802000 | 156400 | 156100 | 156800 | 156000 | 7473 |
| 533 | 20240701 | 093900 | 132691665300 | 156200 | 155800 | 156600 | 155600 | 12507 |
| 534 | 20240701 | 093800 | 130739563200 | 155800 | 156600 | 157000 | 155800 | 27941 |
| 535 | 20240701 | 093700 | 126362288300 | 156700 | 156400 | 156700 | 156100 | 18764 |
| 536 | 20240701 | 093600 | 123426868400 | 156400 | 154900 | 156500 | 154700 | 34117 |
| 537 | 20240701 | 093500 | 118106673300 | 155000 | 154800 | 155000 | 154500 | 5304 |
| 538 | 20240701 | 093400 | 117286038300 | 154900 | 154000 | 154900 | 153700 | 4913 |
| 539 | 20240701 | 093300 | 116527293300 | 154000 | 153400 | 154400 | 153400 | 7594 |
| 540 | 20240701 | 093200 | 115358102500 | 153400 | 154400 | 154500 | 153400 | 6741 |
| 541 | 20240701 | 093100 | 114321213900 | 154400 | 153400 | 154700 | 153300 | 6408 |
| 542 | 20240701 | 093000 | 113334781700 | 153300 | 154300 | 154400 | 153000 | 14016 |
| 543 | 20240701 | 092900 | 111184613500 | 154200 | 154200 | 154400 | 153700 | 9253 |
| 544 | 20240701 | 092800 | 109760088600 | 154200 | 155200 | 155300 | 154200 | 13569 |
| 545 | 20240701 | 092700 | 107659211200 | 155200 | 155900 | 156000 | 155200 | 10026 |
| 546 | 20240701 | 092600 | 106098632300 | 155900 | 154900 | 155900 | 154900 | 9440 |
| 547 | 20240701 | 092500 | 104630690100 | 154900 | 155700 | 155900 | 154900 | 16133 |
| 548 | 20240701 | 092400 | 102125117700 | 155700 | 155100 | 156000 | 155100 | 18799 |
| 549 | 20240701 | 092300 | 99196997700 | 155200 | 155100 | 156000 | 155000 | 14093 |
| 550 | 20240701 | 092200 | 97004737700 | 155200 | 155900 | 155900 | 154800 | 12801 |
| 551 | 20240701 | 092100 | 95016609600 | 156000 | 155100 | 156000 | 155000 | 34293 |
| 552 | 20240701 | 092000 | 89680047800 | 155200 | 154000 | 155300 | 153500 | 23372 |
| 553 | 20240701 | 091900 | 86065407400 | 154100 | 154600 | 154700 | 153700 | 6113 |
| 554 | 20240701 | 091800 | 85121980600 | 153800 | 154600 | 154800 | 153800 | 13592 |
| 555 | 20240701 | 091700 | 83021229500 | 154500 | 153500 | 154600 | 153300 | 10510 |
| 556 | 20240701 | 091600 | 81404040900 | 153600 | 153100 | 153800 | 153000 | 5595 |
| 557 | 20240701 | 091500 | 80545374100 | 153100 | 152500 | 153500 | 152500 | 7323 |
| 558 | 20240701 | 091400 | 79424465100 | 152600 | 153400 | 153800 | 152500 | 16285 |
| 559 | 20240701 | 091300 | 76931930100 | 153500 | 154400 | 154500 | 153100 | 18215 |
| 560 | 20240701 | 091200 | 74133137100 | 154500 | 155100 | 155200 | 154100 | 15358 |
| 561 | 20240701 | 091100 | 71760506700 | 155200 | 154500 | 155300 | 154400 | 18909 |
| 562 | 20240701 | 091000 | 68831943500 | 154500 | 154100 | 154700 | 154000 | 15081 |
| 563 | 20240701 | 090900 | 66502187600 | 154100 | 155000 | 155400 | 153700 | 24814 |
| 564 | 20240701 | 090800 | 62671117400 | 155000 | 154400 | 155400 | 154100 | 42042 |
| 565 | 20240701 | 090700 | 56159385500 | 154400 | 153300 | 154400 | 153200 | 19785 |
| 566 | 20240701 | 090600 | 53115674800 | 153400 | 153800 | 154500 | 153200 | 37728 |
| 567 | 20240701 | 090500 | 47315575800 | 153700 | 152400 | 154300 | 152300 | 54674 |
| 568 | 20240701 | 090400 | 38942944800 | 152400 | 152500 | 152500 | 151700 | 33061 |
| 569 | 20240701 | 090300 | 33907675200 | 152500 | 150800 | 152500 | 150500 | 35252 |
| 570 | 20240701 | 090200 | 28556398500 | 150700 | 151100 | 151400 | 149600 | 30906 |
| 571 | 20240701 | 090100 | 23906678300 | 151400 | 151700 | 152300 | 150500 | 69273 |
| 572 | 20240701 | 090000 | 13408323100 | 151800 | 151300 | 151800 | 150900 | 88568 |