34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 183000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 51432 |
| 3 | 20240702 | 182900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 4 | 20240702 | 182800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 5 | 20240702 | 182700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 6 | 20240702 | 182600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 7 | 20240702 | 182500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 8 | 20240702 | 182400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 9 | 20240702 | 182300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 10 | 20240702 | 182200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 11 | 20240702 | 182100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 12 | 20240702 | 182000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 13 | 20240702 | 181900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 14 | 20240702 | 181800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 15 | 20240702 | 181700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 16 | 20240702 | 181600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 17 | 20240702 | 181500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 18 | 20240702 | 181400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 19 | 20240702 | 181300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 20 | 20240702 | 181200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 21 | 20240702 | 181100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 22 | 20240702 | 181000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 23 | 20240702 | 180900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 24 | 20240702 | 180800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 25 | 20240702 | 180700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 26 | 20240702 | 180600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 27 | 20240702 | 180500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 28 | 20240702 | 180400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 29 | 20240702 | 180300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 30 | 20240702 | 180200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 31 | 20240702 | 180100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 32 | 20240702 | 180000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 51432 |
| 33 | 20240702 | 175900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 34 | 20240702 | 175800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 35 | 20240702 | 175700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 36 | 20240702 | 175600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 37 | 20240702 | 175500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 38 | 20240702 | 175400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 39 | 20240702 | 175300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 40 | 20240702 | 175200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 41 | 20240702 | 175100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 42 | 20240702 | 175000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 43 | 20240702 | 174900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 44 | 20240702 | 174800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 45 | 20240702 | 174700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 46 | 20240702 | 174600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 47 | 20240702 | 174500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 48 | 20240702 | 174400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 49 | 20240702 | 174300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 50 | 20240702 | 174200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 51 | 20240702 | 174100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 52 | 20240702 | 174000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 53 | 20240702 | 173900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 54 | 20240702 | 173800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 55 | 20240702 | 173700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 56 | 20240702 | 173600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 57 | 20240702 | 173500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 58 | 20240702 | 173400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 59 | 20240702 | 173300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 60 | 20240702 | 173200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 61 | 20240702 | 173100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 62 | 20240702 | 173000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 51432 |
| 63 | 20240702 | 172900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 64 | 20240702 | 172800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 65 | 20240702 | 172700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 66 | 20240702 | 172600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 67 | 20240702 | 172500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 68 | 20240702 | 172400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 69 | 20240702 | 172300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 70 | 20240702 | 172200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 71 | 20240702 | 172100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 72 | 20240702 | 172000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 73 | 20240702 | 171900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 74 | 20240702 | 171800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 75 | 20240702 | 171700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 76 | 20240702 | 171600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 77 | 20240702 | 171500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 78 | 20240702 | 171400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 79 | 20240702 | 171300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 80 | 20240702 | 171200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 81 | 20240702 | 171100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 82 | 20240702 | 171000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 83 | 20240702 | 170900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 84 | 20240702 | 170800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 85 | 20240702 | 170700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 86 | 20240702 | 170600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 87 | 20240702 | 170500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 88 | 20240702 | 170400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 89 | 20240702 | 170300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 90 | 20240702 | 170200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 91 | 20240702 | 170100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 92 | 20240702 | 170000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 51432 |
| 93 | 20240702 | 165900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 94 | 20240702 | 165800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 95 | 20240702 | 165700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 96 | 20240702 | 165600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 97 | 20240702 | 165500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 98 | 20240702 | 165400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 99 | 20240702 | 165300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 100 | 20240702 | 165200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 101 | 20240702 | 165100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 102 | 20240702 | 165000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 103 | 20240702 | 164900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 104 | 20240702 | 164800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 105 | 20240702 | 164700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 106 | 20240702 | 164600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 107 | 20240702 | 164500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 108 | 20240702 | 164400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 109 | 20240702 | 164300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 110 | 20240702 | 164200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 111 | 20240702 | 164100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 112 | 20240702 | 164000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 113 | 20240702 | 163900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 114 | 20240702 | 163800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 115 | 20240702 | 163700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 116 | 20240702 | 163600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 117 | 20240702 | 163500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 118 | 20240702 | 163400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 119 | 20240702 | 163300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 120 | 20240702 | 163200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 121 | 20240702 | 163100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 122 | 20240702 | 163000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 51432 |
| 123 | 20240702 | 162900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 124 | 20240702 | 162800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 125 | 20240702 | 162700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 126 | 20240702 | 162600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 127 | 20240702 | 162500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 128 | 20240702 | 162400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 129 | 20240702 | 162300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 130 | 20240702 | 162200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 131 | 20240702 | 162100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 132 | 20240702 | 162000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 133 | 20240702 | 161900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 134 | 20240702 | 161800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 135 | 20240702 | 161700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 136 | 20240702 | 161600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 137 | 20240702 | 161500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 138 | 20240702 | 161400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 139 | 20240702 | 161300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 140 | 20240702 | 161200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 141 | 20240702 | 161100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 142 | 20240702 | 161000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 143 | 20240702 | 160900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 144 | 20240702 | 160800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 145 | 20240702 | 160700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 146 | 20240702 | 160600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 147 | 20240702 | 160500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 148 | 20240702 | 160400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 149 | 20240702 | 160300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 150 | 20240702 | 160200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 151 | 20240702 | 160100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 152 | 20240702 | 160000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 51432 |
| 153 | 20240702 | 155900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 154 | 20240702 | 155800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 155 | 20240702 | 155700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 156 | 20240702 | 155600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 157 | 20240702 | 155500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 158 | 20240702 | 155400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 159 | 20240702 | 155300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 160 | 20240702 | 155200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 161 | 20240702 | 155100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 162 | 20240702 | 155000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 163 | 20240702 | 154900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 164 | 20240702 | 154800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 165 | 20240702 | 154700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 166 | 20240702 | 154600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 167 | 20240702 | 154500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 168 | 20240702 | 154400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 169 | 20240702 | 154300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 170 | 20240702 | 154200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 171 | 20240702 | 154100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 172 | 20240702 | 154000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 173 | 20240702 | 153900 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 174 | 20240702 | 153800 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 175 | 20240702 | 153700 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 176 | 20240702 | 153600 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 177 | 20240702 | 153500 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 178 | 20240702 | 153400 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 179 | 20240702 | 153300 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 180 | 20240702 | 153200 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 181 | 20240702 | 153100 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 0 |
| 182 | 20240702 | 153000 | 367899356200 | 166800 | 166800 | 166800 | 166800 | 102864 |
| 183 | 20240702 | 152900 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 184 | 20240702 | 152800 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 185 | 20240702 | 152700 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 186 | 20240702 | 152600 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 187 | 20240702 | 152500 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 188 | 20240702 | 152400 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 189 | 20240702 | 152300 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 190 | 20240702 | 152200 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 191 | 20240702 | 152100 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 192 | 20240702 | 152000 | 359320498600 | 168500 | 168500 | 168500 | 168500 | 0 |
| 193 | 20240702 | 151900 | 359320498600 | 168500 | 164200 | 168800 | 164200 | 97295 |
| 194 | 20240702 | 151800 | 343087665600 | 164300 | 163500 | 164300 | 163100 | 16688 |
| 195 | 20240702 | 151700 | 340354585000 | 163500 | 163900 | 164100 | 163100 | 13751 |
| 196 | 20240702 | 151600 | 338105440800 | 164000 | 163900 | 164200 | 163600 | 14539 |
| 197 | 20240702 | 151500 | 335723396800 | 163800 | 163900 | 164700 | 163800 | 26836 |
| 198 | 20240702 | 151400 | 331314909200 | 163900 | 163700 | 164200 | 163400 | 12069 |
| 199 | 20240702 | 151300 | 329335923500 | 163800 | 163900 | 164400 | 163400 | 21757 |
| 200 | 20240702 | 151200 | 325767609900 | 163900 | 163100 | 164500 | 163000 | 42335 |
| 201 | 20240702 | 151100 | 318831675800 | 163100 | 162900 | 163400 | 162400 | 12681 |
| 202 | 20240702 | 151000 | 316765763500 | 162900 | 163200 | 163300 | 162400 | 16131 |
| 203 | 20240702 | 150900 | 314136842900 | 163200 | 161800 | 163300 | 161800 | 21021 |
| 204 | 20240702 | 150800 | 310718951500 | 161800 | 161900 | 162800 | 161800 | 14525 |
| 205 | 20240702 | 150700 | 308361541800 | 161900 | 162800 | 163500 | 161100 | 23426 |
| 206 | 20240702 | 150600 | 304560214900 | 162900 | 162300 | 163200 | 162200 | 12109 |
| 207 | 20240702 | 150500 | 302591195400 | 162300 | 162800 | 163700 | 162200 | 23475 |
| 208 | 20240702 | 150400 | 298763221000 | 163000 | 163200 | 163400 | 162000 | 18387 |
| 209 | 20240702 | 150300 | 295767634300 | 163200 | 162000 | 164100 | 161900 | 51409 |
| 210 | 20240702 | 150200 | 287361099200 | 161900 | 160800 | 162500 | 160800 | 21395 |
| 211 | 20240702 | 150100 | 283894263700 | 160900 | 161600 | 162000 | 160000 | 17209 |
| 212 | 20240702 | 150000 | 281120154800 | 161600 | 159500 | 161800 | 159400 | 29409 |
| 213 | 20240702 | 145900 | 276388004700 | 159500 | 160700 | 160800 | 159000 | 29980 |
| 214 | 20240702 | 145800 | 271594484000 | 159900 | 162700 | 162700 | 159800 | 38350 |
| 215 | 20240702 | 145700 | 265403018500 | 162600 | 163700 | 163800 | 162300 | 32292 |
| 216 | 20240702 | 145600 | 260136993900 | 163800 | 162800 | 164200 | 161900 | 52989 |
| 217 | 20240702 | 145500 | 251497584300 | 162800 | 162400 | 163200 | 161800 | 40643 |
| 218 | 20240702 | 145400 | 244885658000 | 162300 | 159500 | 162600 | 159400 | 86881 |
| 219 | 20240702 | 145300 | 230893128000 | 159600 | 158700 | 159700 | 158600 | 21964 |
| 220 | 20240702 | 145200 | 227395333400 | 158600 | 159400 | 159600 | 158500 | 24716 |
| 221 | 20240702 | 145100 | 223463607400 | 159500 | 157900 | 159500 | 157900 | 42336 |
| 222 | 20240702 | 145000 | 216741111300 | 158000 | 157700 | 158300 | 157600 | 16422 |
| 223 | 20240702 | 144900 | 214145289100 | 157700 | 157700 | 157800 | 156600 | 11915 |
| 224 | 20240702 | 144800 | 212271186000 | 157600 | 158000 | 158300 | 157500 | 19276 |
| 225 | 20240702 | 144700 | 209226544700 | 158000 | 157100 | 158400 | 156900 | 39195 |
| 226 | 20240702 | 144600 | 203044123800 | 157200 | 156900 | 157200 | 156400 | 21152 |
| 227 | 20240702 | 144500 | 199725979100 | 156900 | 157200 | 157300 | 156000 | 19985 |
| 228 | 20240702 | 144400 | 196595694300 | 157200 | 157000 | 157200 | 156200 | 22064 |
| 229 | 20240702 | 144300 | 193135657000 | 157000 | 155300 | 157100 | 155300 | 34589 |
| 230 | 20240702 | 144200 | 187721352800 | 155200 | 155800 | 156300 | 155000 | 23797 |
| 231 | 20240702 | 144100 | 184012490200 | 155600 | 155300 | 156000 | 154700 | 33385 |
| 232 | 20240702 | 144000 | 178822788200 | 155400 | 153600 | 155400 | 153200 | 21524 |
| 233 | 20240702 | 143900 | 175501143100 | 153700 | 153000 | 153900 | 152800 | 9669 |
| 234 | 20240702 | 143800 | 174018467100 | 153000 | 152600 | 153500 | 152500 | 11584 |
| 235 | 20240702 | 143700 | 172245187300 | 152600 | 153000 | 153000 | 152200 | 9665 |
| 236 | 20240702 | 143600 | 170770196700 | 153000 | 152300 | 153100 | 152100 | 13622 |
| 237 | 20240702 | 143500 | 168691452700 | 152200 | 151500 | 152400 | 151200 | 13817 |
| 238 | 20240702 | 143400 | 166592949700 | 151500 | 151000 | 151600 | 150700 | 11901 |
| 239 | 20240702 | 143300 | 164793610800 | 151000 | 150300 | 151000 | 150200 | 11985 |
| 240 | 20240702 | 143200 | 162988647500 | 150400 | 149900 | 150400 | 149800 | 7988 |
| 241 | 20240702 | 143100 | 161790227300 | 150000 | 149400 | 150000 | 149100 | 12220 |
| 242 | 20240702 | 143000 | 159960897600 | 149400 | 148200 | 149500 | 148200 | 7202 |
| 243 | 20240702 | 142900 | 158888711800 | 148300 | 147600 | 148300 | 147500 | 3765 |
| 244 | 20240702 | 142800 | 158331046200 | 147900 | 147700 | 147900 | 147300 | 2436 |
| 245 | 20240702 | 142700 | 157971680500 | 147800 | 147800 | 148300 | 147700 | 3483 |
| 246 | 20240702 | 142600 | 157456082400 | 147800 | 147700 | 148000 | 147600 | 1108 |
| 247 | 20240702 | 142500 | 157292380700 | 147600 | 148100 | 148100 | 147600 | 1704 |
| 248 | 20240702 | 142400 | 157040700000 | 148200 | 147600 | 148400 | 147500 | 3890 |
| 249 | 20240702 | 142300 | 156464985700 | 147600 | 147500 | 147700 | 147400 | 943 |
| 250 | 20240702 | 142200 | 156325824400 | 147500 | 147400 | 147600 | 147300 | 1252 |
| 251 | 20240702 | 142100 | 156141228100 | 147400 | 147400 | 147400 | 147200 | 1060 |
| 252 | 20240702 | 142000 | 155985080000 | 147400 | 147700 | 147700 | 147400 | 1691 |
| 253 | 20240702 | 141900 | 155735608100 | 147700 | 147800 | 148000 | 147700 | 2180 |
| 254 | 20240702 | 141800 | 155413251000 | 147900 | 147600 | 147900 | 147600 | 1663 |
| 255 | 20240702 | 141700 | 155167530500 | 147700 | 147200 | 147700 | 147000 | 2077 |
| 256 | 20240702 | 141600 | 154861643500 | 147100 | 147100 | 147700 | 147000 | 3313 |
| 257 | 20240702 | 141500 | 154373859300 | 147100 | 147100 | 147200 | 147100 | 1420 |
| 258 | 20240702 | 141400 | 154164973400 | 147100 | 147100 | 147300 | 147000 | 1706 |
| 259 | 20240702 | 141300 | 153914056800 | 147100 | 147100 | 147500 | 147000 | 1631 |
| 260 | 20240702 | 141200 | 153673914900 | 147100 | 147000 | 147300 | 147000 | 2756 |
| 261 | 20240702 | 141100 | 153268606800 | 147000 | 147100 | 147200 | 147000 | 4494 |
| 262 | 20240702 | 141000 | 152607881900 | 147100 | 147200 | 147300 | 147100 | 985 |
| 263 | 20240702 | 140900 | 152462872700 | 147200 | 147400 | 147400 | 147200 | 782 |
| 264 | 20240702 | 140800 | 152347722500 | 147400 | 147500 | 147600 | 147300 | 508 |
| 265 | 20240702 | 140700 | 152272851100 | 147500 | 147600 | 147700 | 147500 | 420 |
| 266 | 20240702 | 140600 | 152210861900 | 147600 | 147500 | 147600 | 147200 | 1032 |
| 267 | 20240702 | 140500 | 152058748000 | 147500 | 147700 | 147800 | 147400 | 620 |
| 268 | 20240702 | 140400 | 151967292500 | 147700 | 147800 | 147800 | 147400 | 472 |
| 269 | 20240702 | 140300 | 151897592300 | 147800 | 147300 | 147800 | 147100 | 1082 |
| 270 | 20240702 | 140200 | 151738104200 | 147300 | 147200 | 147400 | 146900 | 1268 |
| 271 | 20240702 | 140100 | 151551422900 | 147300 | 147300 | 147500 | 146900 | 4224 |
| 272 | 20240702 | 140000 | 150930311300 | 147300 | 147500 | 147600 | 147200 | 1100 |
| 273 | 20240702 | 135900 | 150768153100 | 147500 | 147500 | 147700 | 147500 | 615 |
| 274 | 20240702 | 135800 | 150677399600 | 147400 | 147300 | 148800 | 147100 | 10049 |
| 275 | 20240702 | 135700 | 149189843200 | 147300 | 147300 | 147400 | 147000 | 1344 |
| 276 | 20240702 | 135600 | 148991982400 | 147400 | 146900 | 148000 | 146700 | 4171 |
| 277 | 20240702 | 135500 | 148377886400 | 146900 | 146500 | 147400 | 146100 | 9222 |
| 278 | 20240702 | 135400 | 147025741900 | 146500 | 147600 | 147700 | 146400 | 14140 |
| 279 | 20240702 | 135300 | 144945281200 | 147600 | 148000 | 148000 | 147600 | 4434 |
| 280 | 20240702 | 135200 | 144289895300 | 148100 | 148200 | 148600 | 148000 | 1315 |
| 281 | 20240702 | 135100 | 144095102800 | 148200 | 148100 | 148300 | 148100 | 742 |
| 282 | 20240702 | 135000 | 143985184800 | 148200 | 148300 | 148500 | 148100 | 1770 |
| 283 | 20240702 | 134900 | 143722829200 | 148300 | 148700 | 148800 | 148200 | 2389 |
| 284 | 20240702 | 134800 | 143368118600 | 148700 | 149300 | 149400 | 148700 | 3449 |
| 285 | 20240702 | 134700 | 142854221200 | 149300 | 149800 | 149800 | 148900 | 1871 |
| 286 | 20240702 | 134600 | 142574316500 | 149700 | 149100 | 149700 | 149100 | 1437 |
| 287 | 20240702 | 134500 | 142359531000 | 149200 | 149000 | 149200 | 148900 | 637 |
| 288 | 20240702 | 134400 | 142264563900 | 149100 | 148700 | 149100 | 148700 | 1618 |
| 289 | 20240702 | 134300 | 142023539000 | 148700 | 149200 | 149300 | 148700 | 1883 |
| 290 | 20240702 | 134200 | 141742942300 | 149200 | 149000 | 149300 | 149000 | 589 |
| 291 | 20240702 | 134100 | 141655088200 | 149000 | 148900 | 149100 | 148900 | 758 |
| 292 | 20240702 | 134000 | 141542146800 | 148800 | 148700 | 148900 | 148500 | 1636 |
| 293 | 20240702 | 133900 | 141298928500 | 148700 | 148800 | 148800 | 148600 | 3086 |
| 294 | 20240702 | 133800 | 140840106700 | 148800 | 148800 | 148900 | 148800 | 2026 |
| 295 | 20240702 | 133700 | 140538612500 | 148900 | 148900 | 149000 | 148900 | 681 |
| 296 | 20240702 | 133600 | 140437200400 | 148900 | 149100 | 149100 | 148900 | 927 |
| 297 | 20240702 | 133500 | 140299042400 | 149100 | 149200 | 149300 | 149100 | 429 |
| 298 | 20240702 | 133400 | 140235052600 | 149200 | 149400 | 149400 | 149100 | 1026 |
| 299 | 20240702 | 133300 | 140081881300 | 149300 | 149200 | 149400 | 149200 | 742 |
| 300 | 20240702 | 133200 | 139971091100 | 149100 | 149200 | 149400 | 149100 | 555 |
| 301 | 20240702 | 133100 | 139888226500 | 149200 | 149100 | 149200 | 149000 | 469 |
| 302 | 20240702 | 133000 | 139818283000 | 149100 | 148800 | 149400 | 148800 | 1198 |
| 303 | 20240702 | 132900 | 139639822600 | 148800 | 148300 | 149400 | 148300 | 1956 |
| 304 | 20240702 | 132800 | 139348630100 | 148300 | 148400 | 148500 | 148200 | 2120 |
| 305 | 20240702 | 132700 | 139034222000 | 148500 | 148500 | 148600 | 148300 | 602 |
| 306 | 20240702 | 132600 | 138944841300 | 148500 | 148400 | 148700 | 148400 | 1094 |
| 307 | 20240702 | 132500 | 138782317800 | 148500 | 147900 | 148500 | 147900 | 1273 |
| 308 | 20240702 | 132400 | 138593650100 | 148000 | 147500 | 148000 | 147500 | 2717 |
| 309 | 20240702 | 132300 | 138192423000 | 147500 | 148300 | 148300 | 147500 | 11444 |
| 310 | 20240702 | 132200 | 136498402800 | 148200 | 148300 | 148500 | 148200 | 3028 |
| 311 | 20240702 | 132100 | 136049471700 | 148300 | 148500 | 148600 | 148300 | 2011 |
| 312 | 20240702 | 132000 | 135751038900 | 148500 | 148400 | 148800 | 148400 | 1005 |
| 313 | 20240702 | 131900 | 135601802300 | 148500 | 148500 | 148500 | 148300 | 3758 |
| 314 | 20240702 | 131800 | 135044161100 | 148500 | 148500 | 148900 | 148500 | 4612 |
| 315 | 20240702 | 131700 | 134359065100 | 148500 | 148800 | 148900 | 148500 | 5470 |
| 316 | 20240702 | 131600 | 133545796700 | 148900 | 149100 | 149400 | 148800 | 4491 |
| 317 | 20240702 | 131500 | 132876551900 | 149200 | 149000 | 149600 | 149000 | 2628 |
| 318 | 20240702 | 131400 | 132484396800 | 149000 | 149600 | 149600 | 149000 | 6413 |
| 319 | 20240702 | 131300 | 131527214700 | 149600 | 149600 | 149900 | 149500 | 932 |
| 320 | 20240702 | 131200 | 131387774700 | 149600 | 150100 | 150100 | 149500 | 9448 |
| 321 | 20240702 | 131100 | 129971512800 | 150100 | 150300 | 150300 | 150100 | 1135 |
| 322 | 20240702 | 131000 | 129801127700 | 150200 | 151100 | 151100 | 150200 | 4535 |
| 323 | 20240702 | 130900 | 129118061000 | 151100 | 151200 | 151200 | 150800 | 1708 |
| 324 | 20240702 | 130800 | 128860202400 | 151200 | 151200 | 151200 | 151100 | 161 |
| 325 | 20240702 | 130700 | 128835861000 | 151100 | 151200 | 151200 | 151100 | 458 |
| 326 | 20240702 | 130600 | 128766613100 | 151300 | 151300 | 151300 | 151200 | 318 |
| 327 | 20240702 | 130500 | 128718513500 | 151300 | 151200 | 151300 | 151100 | 468 |
| 328 | 20240702 | 130400 | 128647713400 | 151000 | 151300 | 151300 | 151000 | 131 |
| 329 | 20240702 | 130300 | 128627911800 | 151200 | 150900 | 151300 | 150800 | 358 |
| 330 | 20240702 | 130200 | 128573848800 | 150800 | 150500 | 151100 | 150500 | 521 |
| 331 | 20240702 | 130100 | 128495291100 | 150500 | 150600 | 151100 | 150400 | 4668 |
| 332 | 20240702 | 130000 | 127792298000 | 150600 | 150600 | 150700 | 150600 | 153 |
| 333 | 20240702 | 125900 | 127769256100 | 150600 | 150800 | 150900 | 150600 | 483 |
| 334 | 20240702 | 125800 | 127696464900 | 150800 | 150800 | 150900 | 150800 | 66 |
| 335 | 20240702 | 125700 | 127686510900 | 150800 | 150800 | 150900 | 150800 | 264 |
| 336 | 20240702 | 125600 | 127646696700 | 150800 | 150800 | 151100 | 150800 | 130 |
| 337 | 20240702 | 125500 | 127627081400 | 150800 | 150900 | 151000 | 150800 | 672 |
| 338 | 20240702 | 125400 | 127525680100 | 151000 | 151000 | 151200 | 150800 | 377 |
| 339 | 20240702 | 125300 | 127468751400 | 151000 | 151200 | 151200 | 151000 | 285 |
| 340 | 20240702 | 125200 | 127425668700 | 151200 | 151300 | 151900 | 151100 | 1832 |
| 341 | 20240702 | 125100 | 127147935400 | 151300 | 150800 | 152000 | 150500 | 5658 |
| 342 | 20240702 | 125000 | 126290938700 | 150800 | 150500 | 151100 | 150400 | 2345 |
| 343 | 20240702 | 124900 | 125937242100 | 150500 | 150800 | 150800 | 150400 | 3591 |
| 344 | 20240702 | 124800 | 125396449000 | 150700 | 151000 | 151000 | 150700 | 865 |
| 345 | 20240702 | 124700 | 125265978400 | 150900 | 151000 | 151100 | 150900 | 820 |
| 346 | 20240702 | 124600 | 125142153100 | 151100 | 151100 | 151200 | 151000 | 749 |
| 347 | 20240702 | 124500 | 125028974100 | 151100 | 150900 | 151100 | 150900 | 328 |
| 348 | 20240702 | 124400 | 124979445400 | 151100 | 150900 | 151100 | 150700 | 1115 |
| 349 | 20240702 | 124300 | 124811072300 | 151000 | 150400 | 151100 | 150300 | 3155 |
| 350 | 20240702 | 124200 | 124335760400 | 150400 | 150400 | 150500 | 150400 | 324 |
| 351 | 20240702 | 124100 | 124287027400 | 150400 | 150500 | 150500 | 150400 | 677 |
| 352 | 20240702 | 124000 | 124185202400 | 150400 | 150500 | 150500 | 150400 | 334 |
| 353 | 20240702 | 123900 | 124134965100 | 150500 | 150500 | 150500 | 150400 | 206 |
| 354 | 20240702 | 123800 | 124103968700 | 150500 | 150400 | 150500 | 150400 | 408 |
| 355 | 20240702 | 123700 | 124042565100 | 150400 | 150500 | 150500 | 150400 | 486 |
| 356 | 20240702 | 123600 | 123969435100 | 150500 | 150500 | 150600 | 150500 | 321 |
| 357 | 20240702 | 123500 | 123921122600 | 150500 | 150600 | 150600 | 150500 | 565 |
| 358 | 20240702 | 123400 | 123836044700 | 150500 | 150600 | 150600 | 150500 | 325 |
| 359 | 20240702 | 123300 | 123787114400 | 150500 | 150500 | 150600 | 150500 | 555 |
| 360 | 20240702 | 123200 | 123703583700 | 150500 | 150400 | 150600 | 150400 | 1293 |
| 361 | 20240702 | 123100 | 123508989800 | 150400 | 150500 | 150500 | 150300 | 5196 |
| 362 | 20240702 | 123000 | 122727416000 | 150600 | 150600 | 150700 | 150500 | 257 |
| 363 | 20240702 | 122900 | 122688720000 | 150600 | 150600 | 150600 | 150500 | 309 |
| 364 | 20240702 | 122800 | 122642186600 | 150500 | 150600 | 150700 | 150500 | 183 |
| 365 | 20240702 | 122700 | 122614625500 | 150600 | 150700 | 150800 | 150600 | 291 |
| 366 | 20240702 | 122600 | 122570773800 | 150700 | 150400 | 150800 | 150400 | 269 |
| 367 | 20240702 | 122500 | 122530262100 | 150400 | 150600 | 150600 | 150400 | 572 |
| 368 | 20240702 | 122400 | 122444172800 | 150600 | 150500 | 150600 | 150500 | 315 |
| 369 | 20240702 | 122300 | 122396757700 | 150500 | 150600 | 150600 | 150500 | 234 |
| 370 | 20240702 | 122200 | 122361536400 | 150500 | 150500 | 150600 | 150500 | 966 |
| 371 | 20240702 | 122100 | 122216148400 | 150500 | 150600 | 150600 | 150500 | 239 |
| 372 | 20240702 | 122000 | 122180171200 | 150600 | 150500 | 150600 | 150500 | 232 |
| 373 | 20240702 | 121900 | 122145236400 | 150500 | 150600 | 150700 | 150500 | 282 |
| 374 | 20240702 | 121800 | 122102768800 | 150600 | 150600 | 150700 | 150500 | 347 |
| 375 | 20240702 | 121700 | 122050517400 | 150600 | 150600 | 150700 | 150500 | 274 |
| 376 | 20240702 | 121600 | 122009254000 | 150600 | 150600 | 150700 | 150500 | 362 |
| 377 | 20240702 | 121500 | 121954747000 | 150600 | 150600 | 150800 | 150500 | 421 |
| 378 | 20240702 | 121400 | 121891356800 | 150600 | 150700 | 150700 | 150500 | 412 |
| 379 | 20240702 | 121300 | 121829333800 | 150700 | 150400 | 150700 | 150400 | 529 |
| 380 | 20240702 | 121200 | 121749752600 | 150400 | 150400 | 150500 | 150300 | 468 |
| 381 | 20240702 | 121100 | 121679376900 | 150400 | 150400 | 150500 | 150400 | 231 |
| 382 | 20240702 | 121000 | 121644626000 | 150400 | 150400 | 150500 | 150400 | 86 |
| 383 | 20240702 | 120900 | 121631690300 | 150400 | 150500 | 150600 | 150400 | 694 |
| 384 | 20240702 | 120800 | 121527255500 | 150500 | 150600 | 150600 | 150400 | 265 |
| 385 | 20240702 | 120700 | 121487372200 | 150600 | 150700 | 150700 | 150500 | 566 |
| 386 | 20240702 | 120600 | 121402119600 | 150600 | 150800 | 150900 | 150600 | 211 |
| 387 | 20240702 | 120500 | 121370317500 | 150800 | 150900 | 150900 | 150800 | 275 |
| 388 | 20240702 | 120400 | 121328834400 | 150900 | 151100 | 151200 | 150800 | 1457 |
| 389 | 20240702 | 120300 | 121108788000 | 151100 | 151100 | 151300 | 151100 | 380 |
| 390 | 20240702 | 120200 | 121051335400 | 151100 | 151200 | 151400 | 151000 | 740 |
| 391 | 20240702 | 120100 | 120939488300 | 151000 | 151200 | 151600 | 151000 | 2903 |
| 392 | 20240702 | 120000 | 120500143000 | 151300 | 150800 | 151300 | 150400 | 778 |
| 393 | 20240702 | 115900 | 120382652100 | 150400 | 150300 | 150900 | 150300 | 1041 |
| 394 | 20240702 | 115800 | 120225837800 | 150300 | 150300 | 150400 | 150300 | 95 |
| 395 | 20240702 | 115700 | 120211559100 | 150300 | 150300 | 150300 | 150200 | 268 |
| 396 | 20240702 | 115600 | 120171303800 | 150200 | 150300 | 150400 | 150200 | 132 |
| 397 | 20240702 | 115500 | 120151467200 | 150300 | 150300 | 150400 | 150200 | 686 |
| 398 | 20240702 | 115400 | 120048380500 | 150300 | 150300 | 150400 | 150200 | 292 |
| 399 | 20240702 | 115300 | 120004502200 | 150300 | 150300 | 150400 | 150200 | 296 |
| 400 | 20240702 | 115200 | 119960022000 | 150200 | 150400 | 150400 | 150200 | 1695 |
| 401 | 20240702 | 115100 | 119705341800 | 150300 | 150400 | 150400 | 150300 | 355 |
| 402 | 20240702 | 115000 | 119651984400 | 150300 | 150300 | 150400 | 150300 | 75 |
| 403 | 20240702 | 114900 | 119640708300 | 150400 | 150500 | 150500 | 150300 | 390 |
| 404 | 20240702 | 114800 | 119582054500 | 150500 | 150500 | 150600 | 150400 | 729 |
| 405 | 20240702 | 114700 | 119472342100 | 150500 | 150500 | 150700 | 150500 | 221 |
| 406 | 20240702 | 114600 | 119439075900 | 150500 | 150500 | 150700 | 150500 | 53 |
| 407 | 20240702 | 114500 | 119431095500 | 150600 | 150900 | 151000 | 150500 | 908 |
| 408 | 20240702 | 114400 | 119294223800 | 150900 | 150900 | 151000 | 150800 | 105 |
| 409 | 20240702 | 114300 | 119278379000 | 150900 | 150900 | 151000 | 150900 | 200 |
| 410 | 20240702 | 114200 | 119248198000 | 151000 | 150900 | 151000 | 150700 | 245 |
| 411 | 20240702 | 114100 | 119211248200 | 150800 | 151100 | 151200 | 150700 | 1682 |
| 412 | 20240702 | 114000 | 118957449300 | 151000 | 151200 | 151400 | 151000 | 322 |
| 413 | 20240702 | 113900 | 118908746300 | 151300 | 151400 | 151400 | 151000 | 1088 |
| 414 | 20240702 | 113800 | 118744188400 | 151400 | 151200 | 151600 | 151100 | 2322 |
| 415 | 20240702 | 113700 | 118392589600 | 151200 | 150900 | 151300 | 150800 | 1331 |
| 416 | 20240702 | 113600 | 118191463800 | 150800 | 150800 | 151000 | 150600 | 258 |
| 417 | 20240702 | 113500 | 118152568200 | 150800 | 151000 | 151000 | 150600 | 752 |
| 418 | 20240702 | 113400 | 118039047100 | 151000 | 151000 | 151100 | 150900 | 1273 |
| 419 | 20240702 | 113300 | 117846800300 | 150900 | 150400 | 151000 | 150400 | 1670 |
| 420 | 20240702 | 113200 | 117594975500 | 150300 | 150400 | 150500 | 150300 | 271 |
| 421 | 20240702 | 113100 | 117554210200 | 150400 | 150400 | 150500 | 150400 | 196 |
| 422 | 20240702 | 113000 | 117524720600 | 150500 | 150200 | 150500 | 150100 | 612 |
| 423 | 20240702 | 112900 | 117432709100 | 150000 | 150100 | 150100 | 150000 | 160 |
| 424 | 20240702 | 112800 | 117408699600 | 150100 | 150000 | 150100 | 150000 | 326 |
| 425 | 20240702 | 112700 | 117359798500 | 150000 | 150100 | 150200 | 150000 | 900 |
| 426 | 20240702 | 112600 | 117224709500 | 150100 | 150200 | 150300 | 150100 | 568 |
| 427 | 20240702 | 112500 | 117139443400 | 150100 | 150100 | 150300 | 150100 | 318 |
| 428 | 20240702 | 112400 | 117091682800 | 150200 | 150200 | 150300 | 150100 | 933 |
| 429 | 20240702 | 112300 | 116951544000 | 150200 | 150200 | 150400 | 150200 | 416 |
| 430 | 20240702 | 112200 | 116889021300 | 150200 | 150200 | 150300 | 150200 | 445 |
| 431 | 20240702 | 112100 | 116822169600 | 150200 | 150500 | 150600 | 150200 | 1893 |
| 432 | 20240702 | 112000 | 116537549800 | 150600 | 150300 | 150600 | 150300 | 1091 |
| 433 | 20240702 | 111900 | 116373338500 | 150400 | 150400 | 150500 | 150300 | 378 |
| 434 | 20240702 | 111800 | 116316483500 | 150400 | 150300 | 150500 | 150300 | 302 |
| 435 | 20240702 | 111700 | 116271068600 | 150300 | 150600 | 150600 | 150100 | 4682 |
| 436 | 20240702 | 111600 | 115567307400 | 150500 | 150700 | 150700 | 150500 | 484 |
| 437 | 20240702 | 111500 | 115494399100 | 150700 | 150600 | 150800 | 150400 | 303 |
| 438 | 20240702 | 111400 | 115448791100 | 150600 | 150100 | 150900 | 150100 | 3288 |
| 439 | 20240702 | 111300 | 114953688300 | 150000 | 149800 | 150200 | 149800 | 1198 |
| 440 | 20240702 | 111200 | 114774003700 | 149800 | 149600 | 149900 | 149400 | 701 |
| 441 | 20240702 | 111100 | 114669086800 | 149700 | 149600 | 149700 | 149400 | 575 |
| 442 | 20240702 | 111000 | 114583095700 | 149600 | 149700 | 149700 | 149500 | 824 |
| 443 | 20240702 | 110900 | 114459815900 | 149600 | 150000 | 150000 | 149600 | 829 |
| 444 | 20240702 | 110800 | 114335578600 | 150000 | 150200 | 150400 | 149900 | 1312 |
| 445 | 20240702 | 110700 | 114138541100 | 150200 | 150500 | 150600 | 150000 | 2241 |
| 446 | 20240702 | 110600 | 113801453600 | 150500 | 150400 | 150500 | 150300 | 770 |
| 447 | 20240702 | 110500 | 113685652800 | 150400 | 150200 | 150400 | 150200 | 1295 |
| 448 | 20240702 | 110400 | 113490955900 | 150200 | 150100 | 150300 | 150000 | 716 |
| 449 | 20240702 | 110300 | 113383471600 | 150100 | 149900 | 150100 | 149800 | 649 |
| 450 | 20240702 | 110200 | 113286187400 | 149800 | 149500 | 149800 | 149400 | 589 |
| 451 | 20240702 | 110100 | 113198057800 | 149600 | 149400 | 149700 | 149300 | 310 |
| 452 | 20240702 | 110000 | 113151699800 | 149500 | 149500 | 149600 | 149100 | 1139 |
| 453 | 20240702 | 105900 | 112981641500 | 149600 | 149700 | 149700 | 149500 | 273 |
| 454 | 20240702 | 105800 | 112940788500 | 149600 | 149700 | 149800 | 149500 | 447 |
| 455 | 20240702 | 105700 | 112873904600 | 149700 | 150000 | 150000 | 149500 | 1358 |
| 456 | 20240702 | 105600 | 112670361500 | 150000 | 149400 | 150000 | 149300 | 1204 |
| 457 | 20240702 | 105500 | 112490139200 | 149400 | 148900 | 149500 | 148900 | 1125 |
| 458 | 20240702 | 105400 | 112322348500 | 148900 | 149000 | 149000 | 148800 | 1445 |
| 459 | 20240702 | 105300 | 112107287700 | 148900 | 149000 | 149100 | 148700 | 1876 |
| 460 | 20240702 | 105200 | 111827956600 | 149100 | 149300 | 149300 | 149000 | 852 |
| 461 | 20240702 | 105100 | 111700886800 | 149300 | 149200 | 149400 | 149000 | 580 |
| 462 | 20240702 | 105000 | 111614364700 | 149100 | 148900 | 149200 | 148800 | 649 |
| 463 | 20240702 | 104900 | 111517716700 | 148900 | 148800 | 149000 | 148700 | 2620 |
| 464 | 20240702 | 104800 | 111127856700 | 148800 | 149200 | 149200 | 148800 | 2351 |
| 465 | 20240702 | 104700 | 110777868800 | 149200 | 149400 | 149400 | 149000 | 1206 |
| 466 | 20240702 | 104600 | 110598104900 | 149400 | 149100 | 149400 | 149100 | 449 |
| 467 | 20240702 | 104500 | 110531119600 | 149200 | 149400 | 149500 | 149000 | 499 |
| 468 | 20240702 | 104400 | 110456702800 | 149400 | 149400 | 149500 | 149200 | 613 |
| 469 | 20240702 | 104300 | 110365138700 | 149400 | 148800 | 149500 | 148600 | 1785 |
| 470 | 20240702 | 104200 | 110098997100 | 148800 | 149100 | 149100 | 148600 | 3106 |
| 471 | 20240702 | 104100 | 109636944600 | 149100 | 148900 | 149100 | 148800 | 659 |
| 472 | 20240702 | 104000 | 109538812500 | 148900 | 149100 | 149400 | 148800 | 2333 |
| 473 | 20240702 | 103900 | 109191178800 | 149200 | 148900 | 149300 | 148800 | 1239 |
| 474 | 20240702 | 103800 | 109006503000 | 148900 | 148900 | 149300 | 148900 | 1261 |
| 475 | 20240702 | 103700 | 108818641100 | 149000 | 149800 | 149800 | 148900 | 5893 |
| 476 | 20240702 | 103600 | 107939830000 | 149500 | 149700 | 149800 | 149400 | 455 |
| 477 | 20240702 | 103500 | 107871770500 | 149700 | 149400 | 149700 | 149300 | 958 |
| 478 | 20240702 | 103400 | 107728560900 | 149400 | 149400 | 149700 | 149200 | 1454 |
| 479 | 20240702 | 103300 | 107511349500 | 149300 | 149800 | 149900 | 149100 | 3379 |
| 480 | 20240702 | 103200 | 107006726300 | 149800 | 149500 | 149900 | 149500 | 1161 |
| 481 | 20240702 | 103100 | 106833002700 | 149500 | 149100 | 149900 | 149100 | 1546 |
| 482 | 20240702 | 103000 | 106602015200 | 149100 | 149900 | 149900 | 149100 | 4346 |
| 483 | 20240702 | 102900 | 105952762000 | 149900 | 149600 | 150300 | 149500 | 3074 |
| 484 | 20240702 | 102800 | 105492246300 | 149600 | 149600 | 150100 | 149500 | 1083 |
| 485 | 20240702 | 102700 | 105330088600 | 149600 | 150300 | 150500 | 149500 | 2797 |
| 486 | 20240702 | 102600 | 104910964600 | 150300 | 149900 | 150500 | 149900 | 549 |
| 487 | 20240702 | 102500 | 104828476500 | 150000 | 150500 | 150600 | 149900 | 1989 |
| 488 | 20240702 | 102400 | 104529615600 | 150500 | 150200 | 150500 | 150100 | 490 |
| 489 | 20240702 | 102300 | 104456027300 | 150200 | 150200 | 150200 | 150100 | 503 |
| 490 | 20240702 | 102200 | 104380512500 | 150200 | 150100 | 150300 | 150000 | 464 |
| 491 | 20240702 | 102100 | 104310878000 | 150000 | 150600 | 150600 | 150000 | 3017 |
| 492 | 20240702 | 102000 | 103857660100 | 150600 | 150400 | 150800 | 150300 | 1168 |
| 493 | 20240702 | 101900 | 103681805000 | 150100 | 150600 | 150700 | 150100 | 2019 |
| 494 | 20240702 | 101800 | 103378314600 | 150600 | 150600 | 151000 | 150100 | 3329 |
| 495 | 20240702 | 101700 | 102877303300 | 150600 | 150300 | 150600 | 149900 | 3215 |
| 496 | 20240702 | 101600 | 102394205900 | 150300 | 149700 | 150700 | 149600 | 3640 |
| 497 | 20240702 | 101500 | 101847834800 | 149800 | 149200 | 149800 | 148900 | 4174 |
| 498 | 20240702 | 101400 | 101225306900 | 149200 | 149500 | 149800 | 149100 | 1791 |
| 499 | 20240702 | 101300 | 100957744600 | 149300 | 148900 | 149500 | 148700 | 3084 |
| 500 | 20240702 | 101200 | 100498670700 | 148900 | 149400 | 149600 | 148800 | 1696 |
| 501 | 20240702 | 101100 | 100245838200 | 149500 | 149800 | 150200 | 149200 | 3731 |
| 502 | 20240702 | 101000 | 99687144600 | 149500 | 148800 | 149800 | 148600 | 2166 |
| 503 | 20240702 | 100900 | 99364410800 | 149100 | 149800 | 149800 | 148700 | 6342 |
| 504 | 20240702 | 100800 | 98418305000 | 149700 | 149200 | 149800 | 149100 | 2282 |
| 505 | 20240702 | 100700 | 98077240000 | 149300 | 150000 | 150200 | 149300 | 4539 |
| 506 | 20240702 | 100600 | 97397923400 | 150100 | 149400 | 150200 | 149200 | 3655 |
| 507 | 20240702 | 100500 | 96850661600 | 149400 | 150300 | 150500 | 149400 | 5737 |
| 508 | 20240702 | 100400 | 95989557100 | 150200 | 148500 | 150500 | 148100 | 13287 |
| 509 | 20240702 | 100300 | 94007110300 | 148500 | 150500 | 150900 | 148200 | 17381 |
| 510 | 20240702 | 100200 | 91411911600 | 150500 | 150700 | 151000 | 149000 | 20723 |
| 511 | 20240702 | 100100 | 88303112000 | 150800 | 152900 | 153000 | 150300 | 23827 |
| 512 | 20240702 | 100000 | 84677628200 | 153000 | 153600 | 153700 | 153000 | 3197 |
| 513 | 20240702 | 095900 | 84187923100 | 153300 | 153100 | 153600 | 153100 | 1490 |
| 514 | 20240702 | 095800 | 83959619800 | 153200 | 153400 | 153400 | 153100 | 1360 |
| 515 | 20240702 | 095700 | 83751304200 | 153300 | 153800 | 153800 | 153300 | 2699 |
| 516 | 20240702 | 095600 | 83336578700 | 153800 | 153100 | 153900 | 153100 | 4441 |
| 517 | 20240702 | 095500 | 82654682900 | 153200 | 152900 | 153300 | 152700 | 1483 |
| 518 | 20240702 | 095400 | 82427900100 | 152900 | 153100 | 153200 | 152800 | 837 |
| 519 | 20240702 | 095300 | 82299911400 | 153200 | 152700 | 153200 | 152700 | 1410 |
| 520 | 20240702 | 095200 | 82084269900 | 152700 | 152900 | 152900 | 152700 | 2111 |
| 521 | 20240702 | 095100 | 81761684400 | 152900 | 153300 | 153300 | 152800 | 2858 |
| 522 | 20240702 | 095000 | 81324345100 | 153300 | 153200 | 153400 | 153100 | 1312 |
| 523 | 20240702 | 094900 | 81123316200 | 153400 | 153300 | 153600 | 153000 | 4982 |
| 524 | 20240702 | 094800 | 80359525800 | 153400 | 153100 | 153500 | 152900 | 3495 |
| 525 | 20240702 | 094700 | 79824062200 | 152900 | 153200 | 153300 | 152700 | 5250 |
| 526 | 20240702 | 094600 | 79021112900 | 153200 | 153000 | 153300 | 153000 | 3088 |
| 527 | 20240702 | 094500 | 78548117200 | 153000 | 153200 | 153600 | 152700 | 5957 |
| 528 | 20240702 | 094400 | 77636327300 | 153200 | 152800 | 153300 | 152800 | 5235 |
| 529 | 20240702 | 094300 | 76835396100 | 152800 | 153200 | 153300 | 152800 | 5317 |
| 530 | 20240702 | 094200 | 76021890100 | 153300 | 153300 | 153500 | 153100 | 2156 |
| 531 | 20240702 | 094100 | 75691603200 | 153300 | 153600 | 153700 | 153100 | 6452 |
| 532 | 20240702 | 094000 | 74702613500 | 153500 | 153800 | 153900 | 153200 | 2157 |
| 533 | 20240702 | 093900 | 74371289000 | 153900 | 153100 | 153900 | 152900 | 8597 |
| 534 | 20240702 | 093800 | 73054135300 | 153100 | 153700 | 154300 | 153100 | 6644 |
| 535 | 20240702 | 093700 | 72034109500 | 153600 | 153700 | 154000 | 153100 | 15533 |
| 536 | 20240702 | 093600 | 69650211000 | 153800 | 155500 | 155500 | 153600 | 35853 |
| 537 | 20240702 | 093500 | 64103874500 | 155600 | 155600 | 155600 | 155400 | 2020 |
| 538 | 20240702 | 093400 | 63789895400 | 155500 | 156100 | 156100 | 155400 | 4426 |
| 539 | 20240702 | 093300 | 63101303500 | 156100 | 156300 | 156600 | 156100 | 4072 |
| 540 | 20240702 | 093200 | 62464517000 | 156300 | 155700 | 156400 | 155500 | 3041 |
| 541 | 20240702 | 093100 | 61990613500 | 155600 | 155700 | 155700 | 155600 | 1258 |
| 542 | 20240702 | 093000 | 61794834400 | 155700 | 156100 | 156200 | 155700 | 2960 |
| 543 | 20240702 | 092900 | 61333301500 | 156200 | 155800 | 156200 | 155700 | 2143 |
| 544 | 20240702 | 092800 | 60998985800 | 155700 | 156100 | 156100 | 155700 | 1034 |
| 545 | 20240702 | 092700 | 60837794600 | 156100 | 156100 | 156400 | 156000 | 1645 |
| 546 | 20240702 | 092600 | 60580763500 | 156100 | 155400 | 156100 | 155400 | 2343 |
| 547 | 20240702 | 092500 | 60216151500 | 155400 | 156300 | 156400 | 155400 | 3766 |
| 548 | 20240702 | 092400 | 59630005700 | 156300 | 156200 | 156500 | 155800 | 2201 |
| 549 | 20240702 | 092300 | 59285962400 | 156300 | 155600 | 156300 | 155600 | 2719 |
| 550 | 20240702 | 092200 | 58862088300 | 155500 | 155700 | 156500 | 155400 | 2636 |
| 551 | 20240702 | 092100 | 58450955900 | 155800 | 155800 | 155900 | 155300 | 5516 |
| 552 | 20240702 | 092000 | 57593157600 | 155900 | 155300 | 156100 | 155300 | 4135 |
| 553 | 20240702 | 091900 | 56949589700 | 155300 | 155200 | 155400 | 155000 | 4815 |
| 554 | 20240702 | 091800 | 56202509900 | 155200 | 156100 | 156200 | 155100 | 16460 |
| 555 | 20240702 | 091700 | 53638913500 | 156100 | 157300 | 157300 | 156100 | 10008 |
| 556 | 20240702 | 091600 | 52072882700 | 157000 | 156500 | 157500 | 156400 | 6958 |
| 557 | 20240702 | 091500 | 50981864000 | 156500 | 157100 | 157200 | 156400 | 9298 |
| 558 | 20240702 | 091400 | 49525497700 | 157100 | 157900 | 158000 | 156800 | 10414 |
| 559 | 20240702 | 091300 | 47885949500 | 158000 | 157900 | 158300 | 157300 | 10977 |
| 560 | 20240702 | 091200 | 46152463100 | 157900 | 157600 | 158000 | 157100 | 8273 |
| 561 | 20240702 | 091100 | 44848454500 | 157500 | 156900 | 157900 | 156700 | 8901 |
| 562 | 20240702 | 091000 | 43447064800 | 157000 | 157300 | 157300 | 156500 | 11163 |
| 563 | 20240702 | 090900 | 41697412000 | 157300 | 157300 | 157600 | 157000 | 6859 |
| 564 | 20240702 | 090800 | 40618480000 | 157200 | 156900 | 157600 | 156900 | 7969 |
| 565 | 20240702 | 090700 | 39365058800 | 157000 | 156400 | 157300 | 156300 | 7808 |
| 566 | 20240702 | 090600 | 38140988100 | 156400 | 158700 | 158800 | 156200 | 25165 |
| 567 | 20240702 | 090500 | 34179698200 | 158700 | 159300 | 159300 | 158300 | 25962 |
| 568 | 20240702 | 090400 | 30057241400 | 159200 | 157600 | 159300 | 157500 | 62444 |
| 569 | 20240702 | 090300 | 20162309200 | 157500 | 157200 | 157600 | 156500 | 25445 |
| 570 | 20240702 | 090200 | 16166305500 | 157200 | 157500 | 157900 | 157100 | 30862 |
| 571 | 20240702 | 090100 | 11305582100 | 157600 | 156100 | 157700 | 156000 | 29417 |
| 572 | 20240702 | 090000 | 6685093900 | 156100 | 156000 | 156700 | 155500 | 42666 |