34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 183100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 80777 |
| 3 | 20240703 | 183000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 4 | 20240703 | 182900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 5 | 20240703 | 182800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 6 | 20240703 | 182700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 7 | 20240703 | 182600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 8 | 20240703 | 182500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 9 | 20240703 | 182400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 10 | 20240703 | 182300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 11 | 20240703 | 182200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 12 | 20240703 | 182100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 13 | 20240703 | 182000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 14 | 20240703 | 181900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 15 | 20240703 | 181800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 16 | 20240703 | 181700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 17 | 20240703 | 181600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 18 | 20240703 | 181500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 19 | 20240703 | 181400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 20 | 20240703 | 181300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 21 | 20240703 | 181200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 22 | 20240703 | 181100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 23 | 20240703 | 181000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 24 | 20240703 | 180900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 25 | 20240703 | 180800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 26 | 20240703 | 180700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 27 | 20240703 | 180600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 28 | 20240703 | 180500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 29 | 20240703 | 180400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 30 | 20240703 | 180300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 31 | 20240703 | 180200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 32 | 20240703 | 180100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 80777 |
| 33 | 20240703 | 180000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 34 | 20240703 | 175900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 35 | 20240703 | 175800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 36 | 20240703 | 175700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 37 | 20240703 | 175600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 38 | 20240703 | 175500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 39 | 20240703 | 175400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 40 | 20240703 | 175300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 41 | 20240703 | 175200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 42 | 20240703 | 175100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 43 | 20240703 | 175000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 44 | 20240703 | 174900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 45 | 20240703 | 174800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 46 | 20240703 | 174700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 47 | 20240703 | 174600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 48 | 20240703 | 174500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 49 | 20240703 | 174400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 50 | 20240703 | 174300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 51 | 20240703 | 174200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 52 | 20240703 | 174100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 53 | 20240703 | 174000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 54 | 20240703 | 173900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 55 | 20240703 | 173800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 56 | 20240703 | 173700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 57 | 20240703 | 173600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 58 | 20240703 | 173500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 59 | 20240703 | 173400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 60 | 20240703 | 173300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 61 | 20240703 | 173200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 62 | 20240703 | 173100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 80777 |
| 63 | 20240703 | 173000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 64 | 20240703 | 172900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 65 | 20240703 | 172800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 66 | 20240703 | 172700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 67 | 20240703 | 172600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 68 | 20240703 | 172500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 69 | 20240703 | 172400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 70 | 20240703 | 172300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 71 | 20240703 | 172200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 72 | 20240703 | 172100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 73 | 20240703 | 172000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 74 | 20240703 | 171900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 75 | 20240703 | 171800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 76 | 20240703 | 171700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 77 | 20240703 | 171600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 78 | 20240703 | 171500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 79 | 20240703 | 171400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 80 | 20240703 | 171300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 81 | 20240703 | 171200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 82 | 20240703 | 171100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 83 | 20240703 | 171000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 84 | 20240703 | 170900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 85 | 20240703 | 170800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 86 | 20240703 | 170700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 87 | 20240703 | 170600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 88 | 20240703 | 170500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 89 | 20240703 | 170400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 90 | 20240703 | 170300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 91 | 20240703 | 170200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 92 | 20240703 | 170100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 80777 |
| 93 | 20240703 | 170000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 94 | 20240703 | 165900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 95 | 20240703 | 165800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 96 | 20240703 | 165700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 97 | 20240703 | 165600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 98 | 20240703 | 165500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 99 | 20240703 | 165400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 100 | 20240703 | 165300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 101 | 20240703 | 165200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 102 | 20240703 | 165100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 103 | 20240703 | 165000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 104 | 20240703 | 164900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 105 | 20240703 | 164800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 106 | 20240703 | 164700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 107 | 20240703 | 164600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 108 | 20240703 | 164500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 109 | 20240703 | 164400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 110 | 20240703 | 164300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 111 | 20240703 | 164200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 112 | 20240703 | 164100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 113 | 20240703 | 164000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 114 | 20240703 | 163900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 115 | 20240703 | 163800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 116 | 20240703 | 163700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 117 | 20240703 | 163600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 118 | 20240703 | 163500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 119 | 20240703 | 163400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 120 | 20240703 | 163300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 121 | 20240703 | 163200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 122 | 20240703 | 163100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 80777 |
| 123 | 20240703 | 163000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 124 | 20240703 | 162900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 125 | 20240703 | 162800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 126 | 20240703 | 162700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 127 | 20240703 | 162600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 128 | 20240703 | 162500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 129 | 20240703 | 162400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 130 | 20240703 | 162300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 131 | 20240703 | 162200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 132 | 20240703 | 162100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 133 | 20240703 | 162000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 134 | 20240703 | 161900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 135 | 20240703 | 161800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 136 | 20240703 | 161700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 137 | 20240703 | 161600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 138 | 20240703 | 161500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 139 | 20240703 | 161400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 140 | 20240703 | 161300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 141 | 20240703 | 161200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 142 | 20240703 | 161100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 143 | 20240703 | 161000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 144 | 20240703 | 160900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 145 | 20240703 | 160800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 146 | 20240703 | 160700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 147 | 20240703 | 160600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 148 | 20240703 | 160500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 149 | 20240703 | 160400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 150 | 20240703 | 160300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 151 | 20240703 | 160200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 152 | 20240703 | 160100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 80777 |
| 153 | 20240703 | 160000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 154 | 20240703 | 155900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 155 | 20240703 | 155800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 156 | 20240703 | 155700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 157 | 20240703 | 155600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 158 | 20240703 | 155500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 159 | 20240703 | 155400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 160 | 20240703 | 155300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 161 | 20240703 | 155200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 162 | 20240703 | 155100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 163 | 20240703 | 155000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 164 | 20240703 | 154900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 165 | 20240703 | 154800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 166 | 20240703 | 154700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 167 | 20240703 | 154600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 168 | 20240703 | 154500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 169 | 20240703 | 154400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 170 | 20240703 | 154300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 171 | 20240703 | 154200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 172 | 20240703 | 154100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 173 | 20240703 | 154000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 174 | 20240703 | 153900 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 175 | 20240703 | 153800 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 176 | 20240703 | 153700 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 177 | 20240703 | 153600 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 178 | 20240703 | 153500 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 179 | 20240703 | 153400 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 180 | 20240703 | 153300 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 181 | 20240703 | 153200 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 0 |
| 182 | 20240703 | 153100 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 80777 |
| 183 | 20240703 | 153000 | 126815605200 | 123700 | 123700 | 123700 | 123700 | 80777 |
| 184 | 20240703 | 152900 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 185 | 20240703 | 152800 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 186 | 20240703 | 152700 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 187 | 20240703 | 152600 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 188 | 20240703 | 152500 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 189 | 20240703 | 152400 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 190 | 20240703 | 152300 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 191 | 20240703 | 152200 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 192 | 20240703 | 152100 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 193 | 20240703 | 152000 | 116823490300 | 123900 | 123900 | 123900 | 123900 | 0 |
| 194 | 20240703 | 151900 | 116823490300 | 123900 | 123900 | 124000 | 123800 | 3538 |
| 195 | 20240703 | 151800 | 116385141900 | 124000 | 123800 | 124000 | 123800 | 4422 |
| 196 | 20240703 | 151700 | 115837292600 | 123800 | 123700 | 123900 | 123700 | 4129 |
| 197 | 20240703 | 151600 | 115325963900 | 123800 | 123800 | 123800 | 123700 | 3162 |
| 198 | 20240703 | 151500 | 114934550000 | 123800 | 123700 | 123800 | 123700 | 2598 |
| 199 | 20240703 | 151400 | 114612964500 | 123700 | 123600 | 123800 | 123600 | 4269 |
| 200 | 20240703 | 151300 | 114084934600 | 123600 | 123600 | 123700 | 123600 | 1410 |
| 201 | 20240703 | 151200 | 113910586500 | 123600 | 123600 | 123700 | 123500 | 2668 |
| 202 | 20240703 | 151100 | 113580773900 | 123500 | 123500 | 123600 | 123500 | 3496 |
| 203 | 20240703 | 151000 | 113148707700 | 123500 | 123500 | 123600 | 123500 | 1324 |
| 204 | 20240703 | 150900 | 112985119500 | 123500 | 123500 | 123600 | 123500 | 1021 |
| 205 | 20240703 | 150800 | 112858968900 | 123500 | 123500 | 123600 | 123500 | 3067 |
| 206 | 20240703 | 150700 | 112479968900 | 123600 | 123500 | 123600 | 123500 | 2338 |
| 207 | 20240703 | 150600 | 112191186500 | 123500 | 123500 | 123600 | 123500 | 3232 |
| 208 | 20240703 | 150500 | 111792019000 | 123500 | 123500 | 123600 | 123500 | 1696 |
| 209 | 20240703 | 150400 | 111582546900 | 123500 | 123500 | 123600 | 123500 | 1746 |
| 210 | 20240703 | 150300 | 111366891600 | 123500 | 123500 | 123600 | 123500 | 1246 |
| 211 | 20240703 | 150200 | 111212945100 | 123600 | 123500 | 123600 | 123500 | 1216 |
| 212 | 20240703 | 150100 | 111062712000 | 123600 | 123500 | 123600 | 123500 | 1914 |
| 213 | 20240703 | 150000 | 110826226200 | 123500 | 123400 | 123600 | 123300 | 8718 |
| 214 | 20240703 | 145900 | 109750258500 | 123300 | 123300 | 123400 | 123300 | 1195 |
| 215 | 20240703 | 145800 | 109602900300 | 123300 | 123300 | 123400 | 123300 | 1018 |
| 216 | 20240703 | 145700 | 109477370500 | 123400 | 123300 | 123400 | 123300 | 4802 |
| 217 | 20240703 | 145600 | 108885263300 | 123300 | 123300 | 123400 | 123300 | 1057 |
| 218 | 20240703 | 145500 | 108754876400 | 123300 | 123400 | 123400 | 123300 | 880 |
| 219 | 20240703 | 145400 | 108646320800 | 123400 | 123400 | 123400 | 123300 | 1306 |
| 220 | 20240703 | 145300 | 108485220100 | 123400 | 123300 | 123400 | 123300 | 628 |
| 221 | 20240703 | 145200 | 108407770600 | 123300 | 123300 | 123400 | 123300 | 632 |
| 222 | 20240703 | 145100 | 108329813000 | 123300 | 123200 | 123400 | 123200 | 1069 |
| 223 | 20240703 | 145000 | 108198011300 | 123200 | 123200 | 123400 | 123200 | 2301 |
| 224 | 20240703 | 144900 | 107914300800 | 123200 | 123100 | 123300 | 123100 | 5349 |
| 225 | 20240703 | 144800 | 107255157900 | 123100 | 123100 | 123200 | 123100 | 2032 |
| 226 | 20240703 | 144700 | 107004957300 | 123100 | 122900 | 123100 | 122900 | 7319 |
| 227 | 20240703 | 144600 | 106104701200 | 122900 | 122900 | 123000 | 122900 | 1336 |
| 228 | 20240703 | 144500 | 105940491600 | 122900 | 122900 | 123000 | 122900 | 1559 |
| 229 | 20240703 | 144400 | 105748867600 | 122900 | 122900 | 123000 | 122900 | 1286 |
| 230 | 20240703 | 144300 | 105590783400 | 122900 | 122900 | 123000 | 122900 | 963 |
| 231 | 20240703 | 144200 | 105472416100 | 122900 | 122900 | 123000 | 122900 | 1110 |
| 232 | 20240703 | 144100 | 105335971200 | 122900 | 122900 | 123000 | 122900 | 2140 |
| 233 | 20240703 | 144000 | 105072946900 | 122900 | 122900 | 123000 | 122900 | 1598 |
| 234 | 20240703 | 143900 | 104876541100 | 123000 | 122900 | 123000 | 122900 | 756 |
| 235 | 20240703 | 143800 | 104783604800 | 122900 | 122900 | 123000 | 122900 | 766 |
| 236 | 20240703 | 143700 | 104689448500 | 122900 | 122900 | 123000 | 122900 | 584 |
| 237 | 20240703 | 143600 | 104617663600 | 123000 | 122900 | 123000 | 122900 | 1371 |
| 238 | 20240703 | 143500 | 104449156700 | 123000 | 122900 | 123000 | 122900 | 1952 |
| 239 | 20240703 | 143400 | 104209240500 | 122900 | 122900 | 123000 | 122900 | 1254 |
| 240 | 20240703 | 143300 | 104055089200 | 122900 | 122900 | 123000 | 122900 | 7595 |
| 241 | 20240703 | 143200 | 103121645300 | 122900 | 122900 | 123000 | 122900 | 3141 |
| 242 | 20240703 | 143100 | 102735337100 | 123000 | 122900 | 123000 | 122900 | 729 |
| 243 | 20240703 | 143000 | 102645725800 | 122900 | 122900 | 123000 | 122900 | 663 |
| 244 | 20240703 | 142900 | 102564217700 | 122900 | 122900 | 123000 | 122900 | 2867 |
| 245 | 20240703 | 142800 | 102211817000 | 122900 | 122900 | 123000 | 122900 | 765 |
| 246 | 20240703 | 142700 | 102117782700 | 122900 | 122900 | 123000 | 122900 | 917 |
| 247 | 20240703 | 142600 | 102005066000 | 123000 | 123000 | 123000 | 122900 | 680 |
| 248 | 20240703 | 142500 | 101921468900 | 122900 | 122900 | 123000 | 122900 | 730 |
| 249 | 20240703 | 142400 | 101831721900 | 122900 | 122900 | 123100 | 122900 | 2307 |
| 250 | 20240703 | 142300 | 101547985200 | 122900 | 122800 | 123100 | 122800 | 5495 |
| 251 | 20240703 | 142200 | 100872478400 | 122900 | 122800 | 122900 | 122800 | 399 |
| 252 | 20240703 | 142100 | 100823468900 | 122800 | 123000 | 123000 | 122800 | 2809 |
| 253 | 20240703 | 142000 | 100478253300 | 123100 | 122800 | 123200 | 122800 | 7040 |
| 254 | 20240703 | 141900 | 99612557300 | 122800 | 122900 | 123000 | 122800 | 2609 |
| 255 | 20240703 | 141800 | 99291917100 | 123000 | 122900 | 123000 | 122900 | 2803 |
| 256 | 20240703 | 141700 | 98947417000 | 122900 | 123000 | 123000 | 122900 | 2986 |
| 257 | 20240703 | 141600 | 98580421000 | 122900 | 122900 | 123000 | 122900 | 1077 |
| 258 | 20240703 | 141500 | 98448031400 | 122900 | 122900 | 123000 | 122900 | 1802 |
| 259 | 20240703 | 141400 | 98226554400 | 122900 | 122900 | 123000 | 122900 | 1532 |
| 260 | 20240703 | 141300 | 98038261100 | 122900 | 123000 | 123000 | 122900 | 2510 |
| 261 | 20240703 | 141200 | 97729759100 | 122900 | 122900 | 123000 | 122900 | 688 |
| 262 | 20240703 | 141100 | 97645181600 | 122900 | 123000 | 123100 | 122900 | 2793 |
| 263 | 20240703 | 141000 | 97301658400 | 123000 | 123200 | 123200 | 123000 | 3072 |
| 264 | 20240703 | 140900 | 96923514500 | 123100 | 123200 | 123200 | 123100 | 605 |
| 265 | 20240703 | 140800 | 96849027600 | 123100 | 123200 | 123300 | 123100 | 4082 |
| 266 | 20240703 | 140700 | 96346116600 | 123300 | 123200 | 123300 | 123200 | 1488 |
| 267 | 20240703 | 140600 | 96162725300 | 123200 | 123200 | 123300 | 123200 | 1197 |
| 268 | 20240703 | 140500 | 96015190400 | 123200 | 123200 | 123300 | 123200 | 2808 |
| 269 | 20240703 | 140400 | 95669082900 | 123300 | 123300 | 123300 | 123200 | 757 |
| 270 | 20240703 | 140300 | 95575810500 | 123300 | 123300 | 123400 | 123200 | 4390 |
| 271 | 20240703 | 140200 | 95034577600 | 123300 | 123400 | 123400 | 123300 | 471 |
| 272 | 20240703 | 140100 | 94976489500 | 123300 | 123400 | 123400 | 123300 | 629 |
| 273 | 20240703 | 140000 | 94898916800 | 123400 | 123300 | 123500 | 123300 | 8405 |
| 274 | 20240703 | 135900 | 93861482500 | 123300 | 123300 | 123400 | 123300 | 1706 |
| 275 | 20240703 | 135800 | 93651019100 | 123300 | 123400 | 123500 | 123300 | 4015 |
| 276 | 20240703 | 135700 | 93155603800 | 123400 | 123400 | 123500 | 123400 | 3366 |
| 277 | 20240703 | 135600 | 92740213500 | 123400 | 123400 | 123500 | 123400 | 539 |
| 278 | 20240703 | 135500 | 92673688900 | 123500 | 123500 | 123500 | 123400 | 944 |
| 279 | 20240703 | 135400 | 92557177600 | 123400 | 123400 | 123500 | 123400 | 858 |
| 280 | 20240703 | 135300 | 92451287500 | 123400 | 123300 | 123500 | 123200 | 2543 |
| 281 | 20240703 | 135200 | 92137575600 | 123300 | 123300 | 123400 | 123200 | 6087 |
| 282 | 20240703 | 135100 | 91387045900 | 123300 | 123200 | 123400 | 123200 | 2027 |
| 283 | 20240703 | 135000 | 91137076000 | 123300 | 123200 | 123300 | 123100 | 2488 |
| 284 | 20240703 | 134900 | 90830574200 | 123100 | 123100 | 123200 | 123100 | 868 |
| 285 | 20240703 | 134800 | 90723693600 | 123200 | 123100 | 123200 | 123100 | 1303 |
| 286 | 20240703 | 134700 | 90563200400 | 123100 | 123000 | 123200 | 122900 | 10359 |
| 287 | 20240703 | 134600 | 89288670800 | 123000 | 122900 | 123000 | 122900 | 1914 |
| 288 | 20240703 | 134500 | 89053293100 | 123000 | 122900 | 123000 | 122900 | 842 |
| 289 | 20240703 | 134400 | 88949784900 | 122900 | 123000 | 123000 | 122900 | 1675 |
| 290 | 20240703 | 134300 | 88743849700 | 123000 | 122900 | 123000 | 122900 | 781 |
| 291 | 20240703 | 134200 | 88647819200 | 123000 | 122900 | 123000 | 122900 | 698 |
| 292 | 20240703 | 134100 | 88561987400 | 122900 | 122900 | 123000 | 122900 | 2057 |
| 293 | 20240703 | 134000 | 88309129700 | 123000 | 122900 | 123000 | 122900 | 955 |
| 294 | 20240703 | 133900 | 88191693300 | 123000 | 122900 | 123000 | 122900 | 896 |
| 295 | 20240703 | 133800 | 88081521600 | 123000 | 122900 | 123000 | 122900 | 906 |
| 296 | 20240703 | 133700 | 87970128900 | 122900 | 122900 | 123000 | 122900 | 1564 |
| 297 | 20240703 | 133600 | 87777870100 | 122900 | 122900 | 123000 | 122900 | 2122 |
| 298 | 20240703 | 133500 | 87517041000 | 123000 | 122900 | 123000 | 122900 | 1667 |
| 299 | 20240703 | 133400 | 87312025800 | 122900 | 123100 | 123100 | 122900 | 679 |
| 300 | 20240703 | 133300 | 87228545400 | 123000 | 123000 | 123100 | 122900 | 2784 |
| 301 | 20240703 | 133200 | 86886097900 | 123000 | 122800 | 123100 | 122800 | 11534 |
| 302 | 20240703 | 133100 | 85467474900 | 122900 | 122800 | 122900 | 122800 | 1681 |
| 303 | 20240703 | 133000 | 85260915200 | 122900 | 122900 | 122900 | 122800 | 654 |
| 304 | 20240703 | 132900 | 85180587600 | 122800 | 122900 | 123000 | 122800 | 1303 |
| 305 | 20240703 | 132800 | 85020449000 | 123000 | 122800 | 123000 | 122700 | 6002 |
| 306 | 20240703 | 132700 | 84282931400 | 122700 | 122700 | 122800 | 122700 | 1148 |
| 307 | 20240703 | 132600 | 84142038700 | 122800 | 122800 | 122900 | 122700 | 1144 |
| 308 | 20240703 | 132500 | 84001589300 | 122800 | 122800 | 122900 | 122800 | 883 |
| 309 | 20240703 | 132400 | 83893144700 | 122800 | 122800 | 122900 | 122800 | 1009 |
| 310 | 20240703 | 132300 | 83769230600 | 122800 | 122800 | 122900 | 122800 | 2533 |
| 311 | 20240703 | 132200 | 83458078700 | 122900 | 122700 | 122900 | 122700 | 6007 |
| 312 | 20240703 | 132100 | 82720489400 | 122700 | 122800 | 122800 | 122700 | 745 |
| 313 | 20240703 | 132000 | 82629047100 | 122700 | 122800 | 122900 | 122700 | 3484 |
| 314 | 20240703 | 131900 | 82201202900 | 122800 | 122800 | 122900 | 122800 | 665 |
| 315 | 20240703 | 131800 | 82119532800 | 122800 | 122800 | 122900 | 122800 | 891 |
| 316 | 20240703 | 131700 | 82010086500 | 122800 | 122900 | 122900 | 122800 | 569 |
| 317 | 20240703 | 131600 | 81940188500 | 122900 | 122800 | 122900 | 122800 | 685 |
| 318 | 20240703 | 131500 | 81856060800 | 122800 | 122900 | 122900 | 122800 | 512 |
| 319 | 20240703 | 131400 | 81793165800 | 122900 | 122800 | 122900 | 122800 | 715 |
| 320 | 20240703 | 131300 | 81705348400 | 122900 | 122800 | 122900 | 122700 | 2740 |
| 321 | 20240703 | 131200 | 81368925700 | 122800 | 122700 | 122800 | 122700 | 969 |
| 322 | 20240703 | 131100 | 81249957500 | 122700 | 122600 | 122800 | 122600 | 892 |
| 323 | 20240703 | 131000 | 81140522900 | 122700 | 122600 | 122800 | 122600 | 1069 |
| 324 | 20240703 | 130900 | 81009338200 | 122700 | 122600 | 122700 | 122600 | 1820 |
| 325 | 20240703 | 130800 | 80786059200 | 122600 | 122700 | 122800 | 122600 | 750 |
| 326 | 20240703 | 130700 | 80694033200 | 122700 | 122800 | 122900 | 122700 | 13289 |
| 327 | 20240703 | 130600 | 79062542300 | 122800 | 122800 | 122900 | 122800 | 990 |
| 328 | 20240703 | 130500 | 78940916900 | 122900 | 122900 | 122900 | 122800 | 1003 |
| 329 | 20240703 | 130400 | 78817704200 | 122800 | 122800 | 122900 | 122800 | 822 |
| 330 | 20240703 | 130300 | 78716751700 | 122800 | 122800 | 122900 | 122800 | 857 |
| 331 | 20240703 | 130200 | 78611475100 | 122800 | 122900 | 122900 | 122800 | 903 |
| 332 | 20240703 | 130100 | 78500567500 | 122800 | 122800 | 122900 | 122800 | 1002 |
| 333 | 20240703 | 130000 | 78377508000 | 122800 | 122800 | 122900 | 122800 | 496 |
| 334 | 20240703 | 125900 | 78316588500 | 122900 | 122800 | 122900 | 122800 | 732 |
| 335 | 20240703 | 125800 | 78226690300 | 122900 | 122800 | 122900 | 122800 | 496 |
| 336 | 20240703 | 125700 | 78165766800 | 122800 | 122800 | 122900 | 122800 | 1824 |
| 337 | 20240703 | 125600 | 77941770800 | 122800 | 122800 | 122900 | 122800 | 1167 |
| 338 | 20240703 | 125500 | 77798451700 | 122900 | 122800 | 122900 | 122800 | 1570 |
| 339 | 20240703 | 125400 | 77605644000 | 122800 | 122800 | 122900 | 122800 | 1010 |
| 340 | 20240703 | 125300 | 77481598600 | 122800 | 122900 | 122900 | 122800 | 815 |
| 341 | 20240703 | 125200 | 77381503500 | 122800 | 122800 | 122900 | 122800 | 2477 |
| 342 | 20240703 | 125100 | 77077314900 | 122800 | 122900 | 122900 | 122800 | 2568 |
| 343 | 20240703 | 125000 | 76761946200 | 122900 | 122800 | 122900 | 122800 | 710 |
| 344 | 20240703 | 124900 | 76674736300 | 122800 | 122800 | 122900 | 122800 | 593 |
| 345 | 20240703 | 124800 | 76601870400 | 122800 | 122900 | 122900 | 122800 | 1520 |
| 346 | 20240703 | 124700 | 76415147900 | 122900 | 122800 | 122900 | 122800 | 802 |
| 347 | 20240703 | 124600 | 76316612800 | 122900 | 122900 | 122900 | 122800 | 1056 |
| 348 | 20240703 | 124500 | 76186880800 | 122900 | 122900 | 123000 | 122800 | 3734 |
| 349 | 20240703 | 124400 | 75727946200 | 122900 | 123000 | 123000 | 122900 | 2229 |
| 350 | 20240703 | 124300 | 75453973700 | 122900 | 123000 | 123000 | 122900 | 668 |
| 351 | 20240703 | 124200 | 75371840600 | 122900 | 123000 | 123000 | 122900 | 883 |
| 352 | 20240703 | 124100 | 75263289000 | 122900 | 122900 | 123000 | 122900 | 757 |
| 353 | 20240703 | 124000 | 75170226300 | 122900 | 122900 | 123000 | 122900 | 992 |
| 354 | 20240703 | 123900 | 75048249900 | 122900 | 122900 | 123000 | 122900 | 682 |
| 355 | 20240703 | 123800 | 74964405300 | 122900 | 122900 | 123000 | 122900 | 711 |
| 356 | 20240703 | 123700 | 74876985000 | 122900 | 122900 | 123000 | 122900 | 878 |
| 357 | 20240703 | 123600 | 74769069800 | 122900 | 122900 | 123000 | 122900 | 1656 |
| 358 | 20240703 | 123500 | 74565519600 | 122900 | 122900 | 123000 | 122900 | 717 |
| 359 | 20240703 | 123400 | 74477365800 | 122900 | 122900 | 123000 | 122900 | 1089 |
| 360 | 20240703 | 123300 | 74343485100 | 122900 | 122900 | 123000 | 122900 | 1221 |
| 361 | 20240703 | 123200 | 74193402200 | 122900 | 122900 | 123000 | 122900 | 631 |
| 362 | 20240703 | 123100 | 74115839100 | 122900 | 122900 | 123000 | 122900 | 701 |
| 363 | 20240703 | 123000 | 74029675200 | 122900 | 122900 | 123000 | 122900 | 1013 |
| 364 | 20240703 | 122900 | 73905160200 | 122900 | 122900 | 123000 | 122900 | 586 |
| 365 | 20240703 | 122800 | 73833130600 | 122900 | 123000 | 123000 | 122900 | 1143 |
| 366 | 20240703 | 122700 | 73692637400 | 123000 | 122900 | 123000 | 122900 | 1395 |
| 367 | 20240703 | 122600 | 73521139300 | 122900 | 123100 | 123100 | 122900 | 6492 |
| 368 | 20240703 | 122500 | 72722669000 | 123100 | 123300 | 123300 | 123000 | 6789 |
| 369 | 20240703 | 122400 | 71886647100 | 123300 | 123300 | 123400 | 123300 | 596 |
| 370 | 20240703 | 122300 | 71813151100 | 123300 | 123300 | 123400 | 123200 | 2755 |
| 371 | 20240703 | 122200 | 71473461000 | 123400 | 123400 | 123400 | 123300 | 2378 |
| 372 | 20240703 | 122100 | 71180225700 | 123400 | 123500 | 123500 | 123300 | 3401 |
| 373 | 20240703 | 122000 | 70760573800 | 123500 | 123400 | 123500 | 123400 | 586 |
| 374 | 20240703 | 121900 | 70688220300 | 123500 | 123500 | 123600 | 123400 | 1691 |
| 375 | 20240703 | 121800 | 70479402300 | 123500 | 123600 | 123600 | 123500 | 520 |
| 376 | 20240703 | 121700 | 70415171400 | 123500 | 123600 | 123600 | 123500 | 762 |
| 377 | 20240703 | 121600 | 70321055200 | 123500 | 123400 | 123600 | 123400 | 2825 |
| 378 | 20240703 | 121500 | 69972168300 | 123400 | 123400 | 123500 | 123400 | 304 |
| 379 | 20240703 | 121400 | 69934634000 | 123400 | 123300 | 123500 | 123300 | 1504 |
| 380 | 20240703 | 121300 | 69749027400 | 123400 | 123300 | 123400 | 123300 | 323 |
| 381 | 20240703 | 121200 | 69709184800 | 123300 | 123400 | 123500 | 123300 | 875 |
| 382 | 20240703 | 121100 | 69601219600 | 123400 | 123300 | 123500 | 123300 | 1148 |
| 383 | 20240703 | 121000 | 69459562300 | 123300 | 123300 | 123400 | 123300 | 577 |
| 384 | 20240703 | 120900 | 69388395300 | 123400 | 123300 | 123400 | 123300 | 367 |
| 385 | 20240703 | 120800 | 69343124600 | 123400 | 123300 | 123400 | 123200 | 1682 |
| 386 | 20240703 | 120700 | 69135602900 | 123200 | 123300 | 123400 | 123200 | 863 |
| 387 | 20240703 | 120600 | 69029188100 | 123400 | 123400 | 123500 | 123200 | 1376 |
| 388 | 20240703 | 120500 | 68859484100 | 123400 | 123100 | 123500 | 123100 | 4812 |
| 389 | 20240703 | 120400 | 68266093800 | 123100 | 123100 | 123200 | 123100 | 1768 |
| 390 | 20240703 | 120300 | 68048339200 | 123100 | 123200 | 123300 | 123100 | 4001 |
| 391 | 20240703 | 120200 | 67555552100 | 123200 | 123200 | 123300 | 123200 | 789 |
| 392 | 20240703 | 120100 | 67458314300 | 123200 | 123200 | 123300 | 123200 | 455 |
| 393 | 20240703 | 120000 | 67402244400 | 123200 | 123200 | 123300 | 123200 | 466 |
| 394 | 20240703 | 115900 | 67344818500 | 123300 | 123200 | 123300 | 123200 | 814 |
| 395 | 20240703 | 115800 | 67244522300 | 123300 | 123300 | 123300 | 123200 | 711 |
| 396 | 20240703 | 115700 | 67156902500 | 123200 | 123200 | 123300 | 123200 | 724 |
| 397 | 20240703 | 115600 | 67067665400 | 123200 | 123200 | 123300 | 123100 | 1652 |
| 398 | 20240703 | 115500 | 66864140600 | 123300 | 123400 | 123500 | 123200 | 5799 |
| 399 | 20240703 | 115400 | 66148901400 | 123400 | 123400 | 123500 | 123400 | 796 |
| 400 | 20240703 | 115300 | 66050626300 | 123400 | 123500 | 123600 | 123400 | 930 |
| 401 | 20240703 | 115200 | 65935816200 | 123400 | 123400 | 123500 | 123400 | 1068 |
| 402 | 20240703 | 115100 | 65803956200 | 123500 | 123500 | 123600 | 123400 | 803 |
| 403 | 20240703 | 115000 | 65704821600 | 123400 | 123500 | 123600 | 123400 | 2960 |
| 404 | 20240703 | 114900 | 65339278300 | 123600 | 123500 | 123600 | 123500 | 1426 |
| 405 | 20240703 | 114800 | 65163056100 | 123500 | 123700 | 123700 | 123500 | 1081 |
| 406 | 20240703 | 114700 | 65029441100 | 123700 | 123600 | 123700 | 123500 | 785 |
| 407 | 20240703 | 114600 | 64932412800 | 123500 | 123600 | 123600 | 123500 | 1001 |
| 408 | 20240703 | 114500 | 64808735300 | 123600 | 123500 | 123600 | 123500 | 705 |
| 409 | 20240703 | 114400 | 64721632800 | 123500 | 123500 | 123600 | 123500 | 769 |
| 410 | 20240703 | 114300 | 64626639200 | 123500 | 123800 | 123800 | 123500 | 3450 |
| 411 | 20240703 | 114200 | 64199971900 | 123700 | 123700 | 123800 | 123700 | 315 |
| 412 | 20240703 | 114100 | 64160993900 | 123700 | 123900 | 124000 | 123700 | 1819 |
| 413 | 20240703 | 114000 | 63935704500 | 123900 | 123800 | 124000 | 123800 | 1539 |
| 414 | 20240703 | 113900 | 63745013300 | 123800 | 123800 | 123900 | 123800 | 728 |
| 415 | 20240703 | 113800 | 63654863300 | 123900 | 124000 | 124000 | 123800 | 1328 |
| 416 | 20240703 | 113700 | 63490274700 | 124000 | 123700 | 124000 | 123700 | 3345 |
| 417 | 20240703 | 113600 | 63075950200 | 123800 | 123900 | 123900 | 123700 | 1349 |
| 418 | 20240703 | 113500 | 62908951600 | 123800 | 123900 | 124000 | 123800 | 1079 |
| 419 | 20240703 | 113400 | 62775283000 | 123900 | 124000 | 124100 | 123800 | 2589 |
| 420 | 20240703 | 113300 | 62454383000 | 124100 | 124100 | 124100 | 124000 | 1755 |
| 421 | 20240703 | 113200 | 62236621200 | 124100 | 124100 | 124200 | 124000 | 1714 |
| 422 | 20240703 | 113100 | 62023969800 | 124100 | 124300 | 124300 | 124100 | 2705 |
| 423 | 20240703 | 113000 | 61687971700 | 124300 | 124400 | 124500 | 124300 | 1403 |
| 424 | 20240703 | 112900 | 61513446200 | 124400 | 124300 | 124500 | 124200 | 2276 |
| 425 | 20240703 | 112800 | 61230544800 | 124300 | 124500 | 124500 | 124300 | 1415 |
| 426 | 20240703 | 112700 | 61054519400 | 124500 | 124400 | 124600 | 124400 | 2351 |
| 427 | 20240703 | 112600 | 60761732500 | 124400 | 124500 | 124600 | 124400 | 1294 |
| 428 | 20240703 | 112500 | 60600612700 | 124500 | 124600 | 124600 | 124500 | 891 |
| 429 | 20240703 | 112400 | 60489663900 | 124600 | 124500 | 124700 | 124500 | 1493 |
| 430 | 20240703 | 112300 | 60303684600 | 124600 | 124500 | 124700 | 124500 | 1801 |
| 431 | 20240703 | 112200 | 60079273900 | 124600 | 124700 | 124700 | 124500 | 699 |
| 432 | 20240703 | 112100 | 59992189800 | 124600 | 124600 | 124700 | 124600 | 882 |
| 433 | 20240703 | 112000 | 59882261500 | 124700 | 124700 | 124800 | 124500 | 942 |
| 434 | 20240703 | 111900 | 59764853300 | 124700 | 124600 | 124700 | 124600 | 1015 |
| 435 | 20240703 | 111800 | 59638324300 | 124600 | 124900 | 125000 | 124600 | 2850 |
| 436 | 20240703 | 111700 | 59282801200 | 125000 | 124600 | 125000 | 124600 | 3927 |
| 437 | 20240703 | 111600 | 58792976500 | 124600 | 124600 | 124700 | 124500 | 1243 |
| 438 | 20240703 | 111500 | 58638071400 | 124600 | 125100 | 125100 | 124600 | 5938 |
| 439 | 20240703 | 111400 | 57896356600 | 125100 | 125000 | 125100 | 125000 | 1407 |
| 440 | 20240703 | 111300 | 57720428400 | 125000 | 125000 | 125100 | 125000 | 1247 |
| 441 | 20240703 | 111200 | 57564491400 | 125000 | 125200 | 125200 | 125000 | 1583 |
| 442 | 20240703 | 111100 | 57366465400 | 125100 | 125300 | 125500 | 125100 | 5671 |
| 443 | 20240703 | 111000 | 56655611500 | 125300 | 125200 | 125400 | 125200 | 5666 |
| 444 | 20240703 | 110900 | 55945657500 | 125200 | 125000 | 125300 | 125000 | 3679 |
| 445 | 20240703 | 110800 | 55485308900 | 125000 | 125000 | 125100 | 124900 | 1500 |
| 446 | 20240703 | 110700 | 55297815400 | 125100 | 125000 | 125100 | 124800 | 4930 |
| 447 | 20240703 | 110600 | 54681771600 | 124900 | 124700 | 125000 | 124600 | 2244 |
| 448 | 20240703 | 110500 | 54401510200 | 124700 | 124900 | 125000 | 124600 | 5301 |
| 449 | 20240703 | 110400 | 53739477900 | 124900 | 124500 | 125000 | 124500 | 3833 |
| 450 | 20240703 | 110300 | 53261271100 | 124600 | 124500 | 124700 | 124400 | 4887 |
| 451 | 20240703 | 110200 | 52652477300 | 124500 | 124500 | 124600 | 124400 | 3252 |
| 452 | 20240703 | 110100 | 52247667900 | 124500 | 124100 | 124500 | 124000 | 5048 |
| 453 | 20240703 | 110000 | 51620120000 | 124100 | 123800 | 124200 | 123800 | 3098 |
| 454 | 20240703 | 105900 | 51235879500 | 123900 | 124100 | 124100 | 123900 | 3458 |
| 455 | 20240703 | 105800 | 50807158000 | 124100 | 123900 | 124200 | 123800 | 5621 |
| 456 | 20240703 | 105700 | 50109983800 | 123800 | 123900 | 124100 | 123800 | 1153 |
| 457 | 20240703 | 105600 | 49967197700 | 123900 | 124200 | 124300 | 123900 | 1143 |
| 458 | 20240703 | 105500 | 49825378900 | 124200 | 124300 | 124400 | 124100 | 3077 |
| 459 | 20240703 | 105400 | 49443099000 | 124200 | 123900 | 124400 | 123900 | 10773 |
| 460 | 20240703 | 105300 | 48105010500 | 123900 | 124000 | 124100 | 123900 | 1143 |
| 461 | 20240703 | 105200 | 47963324400 | 124000 | 123900 | 124100 | 123900 | 977 |
| 462 | 20240703 | 105100 | 47842212100 | 124000 | 124200 | 124400 | 124000 | 4422 |
| 463 | 20240703 | 105000 | 47293010500 | 124200 | 124200 | 124400 | 124100 | 7677 |
| 464 | 20240703 | 104900 | 46338996100 | 124200 | 123900 | 124400 | 123900 | 7890 |
| 465 | 20240703 | 104800 | 45359706900 | 123900 | 123900 | 124000 | 123800 | 1431 |
| 466 | 20240703 | 104700 | 45182441700 | 123900 | 123600 | 124000 | 123600 | 3953 |
| 467 | 20240703 | 104600 | 44692856800 | 123600 | 123300 | 123700 | 123300 | 2997 |
| 468 | 20240703 | 104500 | 44322643500 | 123400 | 123000 | 123400 | 122900 | 2599 |
| 469 | 20240703 | 104400 | 44002413500 | 123000 | 122900 | 123100 | 122900 | 1335 |
| 470 | 20240703 | 104300 | 43838235700 | 122900 | 123000 | 123200 | 122900 | 765 |
| 471 | 20240703 | 104200 | 43744156200 | 123200 | 123000 | 123200 | 122900 | 904 |
| 472 | 20240703 | 104100 | 43632900600 | 123000 | 123100 | 123200 | 123000 | 906 |
| 473 | 20240703 | 104000 | 43521406900 | 123200 | 123100 | 123200 | 123000 | 720 |
| 474 | 20240703 | 103900 | 43432801200 | 123100 | 122800 | 123200 | 122800 | 2066 |
| 475 | 20240703 | 103800 | 43178676100 | 122800 | 122900 | 123000 | 122800 | 871 |
| 476 | 20240703 | 103700 | 43071679300 | 122900 | 122900 | 123000 | 122800 | 1046 |
| 477 | 20240703 | 103600 | 42943123600 | 122800 | 122900 | 123000 | 122800 | 662 |
| 478 | 20240703 | 103500 | 42861772800 | 122900 | 122900 | 123000 | 122700 | 1125 |
| 479 | 20240703 | 103400 | 42723620900 | 122900 | 122700 | 123000 | 122700 | 4336 |
| 480 | 20240703 | 103300 | 42190826800 | 122700 | 122700 | 122800 | 122700 | 605 |
| 481 | 20240703 | 103200 | 42116578000 | 122700 | 122700 | 122800 | 122700 | 997 |
| 482 | 20240703 | 103100 | 41994194100 | 122800 | 123000 | 123000 | 122700 | 2015 |
| 483 | 20240703 | 103000 | 41746740300 | 123000 | 122800 | 123200 | 122800 | 5273 |
| 484 | 20240703 | 102900 | 41098149900 | 122800 | 123100 | 123200 | 122800 | 1703 |
| 485 | 20240703 | 102800 | 40888733000 | 123200 | 123100 | 123300 | 122900 | 4296 |
| 486 | 20240703 | 102700 | 40359924700 | 123100 | 123200 | 123200 | 123100 | 528 |
| 487 | 20240703 | 102600 | 40294926000 | 123200 | 122800 | 123300 | 122800 | 6241 |
| 488 | 20240703 | 102500 | 39526958200 | 122800 | 122900 | 123000 | 122800 | 1645 |
| 489 | 20240703 | 102400 | 39324837900 | 122900 | 122700 | 123000 | 122700 | 1946 |
| 490 | 20240703 | 102300 | 39085750100 | 122700 | 122800 | 122900 | 122700 | 1111 |
| 491 | 20240703 | 102200 | 38949329200 | 122800 | 123100 | 123100 | 122800 | 1907 |
| 492 | 20240703 | 102100 | 38714846900 | 123200 | 122900 | 123200 | 122700 | 6071 |
| 493 | 20240703 | 102000 | 37968533700 | 122900 | 122900 | 123000 | 122900 | 594 |
| 494 | 20240703 | 101900 | 37895518400 | 122900 | 123000 | 123100 | 122900 | 2261 |
| 495 | 20240703 | 101800 | 37617530200 | 122900 | 123000 | 123100 | 122900 | 1405 |
| 496 | 20240703 | 101700 | 37444751000 | 123000 | 123000 | 123100 | 122900 | 2310 |
| 497 | 20240703 | 101600 | 37160675900 | 122900 | 122700 | 122900 | 122600 | 3694 |
| 498 | 20240703 | 101500 | 36707180800 | 122800 | 123000 | 123100 | 122500 | 25417 |
| 499 | 20240703 | 101400 | 33584369400 | 123000 | 123100 | 123100 | 123000 | 1247 |
| 500 | 20240703 | 101300 | 33430944100 | 123000 | 123000 | 123200 | 123000 | 2163 |
| 501 | 20240703 | 101200 | 33164719400 | 123100 | 123100 | 123200 | 123000 | 1690 |
| 502 | 20240703 | 101100 | 32956677700 | 123100 | 123200 | 123200 | 123100 | 945 |
| 503 | 20240703 | 101000 | 32840338200 | 123100 | 123000 | 123200 | 123000 | 2157 |
| 504 | 20240703 | 100900 | 32574821600 | 123100 | 123100 | 123200 | 123000 | 1801 |
| 505 | 20240703 | 100800 | 32353131300 | 123200 | 123200 | 123200 | 123100 | 1832 |
| 506 | 20240703 | 100700 | 32127596200 | 123100 | 123200 | 123200 | 123100 | 636 |
| 507 | 20240703 | 100600 | 32049296300 | 123200 | 123100 | 123200 | 123000 | 2127 |
| 508 | 20240703 | 100500 | 31787463100 | 123100 | 123100 | 123200 | 123100 | 926 |
| 509 | 20240703 | 100400 | 31673455600 | 123200 | 123100 | 123200 | 123000 | 4951 |
| 510 | 20240703 | 100300 | 31064009100 | 123100 | 123200 | 123300 | 123100 | 1384 |
| 511 | 20240703 | 100200 | 30893601100 | 123200 | 123200 | 123300 | 123200 | 1635 |
| 512 | 20240703 | 100100 | 30692155300 | 123200 | 123300 | 123300 | 123100 | 5784 |
| 513 | 20240703 | 100000 | 29979654100 | 123200 | 123200 | 123300 | 123200 | 1546 |
| 514 | 20240703 | 095900 | 29789151200 | 123200 | 123300 | 123300 | 123200 | 3543 |
| 515 | 20240703 | 095800 | 29352520700 | 123400 | 123300 | 123400 | 123300 | 1279 |
| 516 | 20240703 | 095700 | 29194811000 | 123300 | 123300 | 123400 | 123300 | 1417 |
| 517 | 20240703 | 095600 | 29020075600 | 123300 | 123300 | 123400 | 123300 | 1756 |
| 518 | 20240703 | 095500 | 28803540100 | 123300 | 123400 | 123600 | 123300 | 1953 |
| 519 | 20240703 | 095400 | 28562435900 | 123400 | 123400 | 123500 | 123300 | 1666 |
| 520 | 20240703 | 095300 | 28356832000 | 123400 | 123300 | 123500 | 123300 | 2618 |
| 521 | 20240703 | 095200 | 28033810300 | 123300 | 123400 | 123500 | 123300 | 3265 |
| 522 | 20240703 | 095100 | 27631010800 | 123400 | 123600 | 123700 | 123400 | 3188 |
| 523 | 20240703 | 095000 | 27237370300 | 123600 | 123800 | 123800 | 123500 | 3532 |
| 524 | 20240703 | 094900 | 26800682400 | 123800 | 123900 | 124000 | 123700 | 3032 |
| 525 | 20240703 | 094800 | 26425289700 | 123900 | 124000 | 124100 | 123800 | 2677 |
| 526 | 20240703 | 094700 | 26093454600 | 124000 | 123700 | 124000 | 123700 | 3338 |
| 527 | 20240703 | 094600 | 25679880800 | 123700 | 123700 | 123800 | 123600 | 2917 |
| 528 | 20240703 | 094500 | 25318954100 | 123600 | 123800 | 123900 | 123600 | 1891 |
| 529 | 20240703 | 094400 | 25084999000 | 123800 | 124000 | 124100 | 123700 | 2059 |
| 530 | 20240703 | 094300 | 24829839300 | 124100 | 123800 | 124100 | 123700 | 3901 |
| 531 | 20240703 | 094200 | 24346338800 | 123700 | 123700 | 123800 | 123700 | 1064 |
| 532 | 20240703 | 094100 | 24214698100 | 123700 | 123800 | 123900 | 123700 | 1282 |
| 533 | 20240703 | 094000 | 24055961300 | 123800 | 123900 | 124000 | 123800 | 1088 |
| 534 | 20240703 | 093900 | 23921156500 | 123900 | 124000 | 124100 | 123800 | 5589 |
| 535 | 20240703 | 093800 | 23228261100 | 124100 | 123900 | 124100 | 123800 | 2010 |
| 536 | 20240703 | 093700 | 22979111000 | 123900 | 123800 | 124000 | 123800 | 2353 |
| 537 | 20240703 | 093600 | 22687613800 | 123900 | 123700 | 123900 | 123700 | 2079 |
| 538 | 20240703 | 093500 | 22430228800 | 123700 | 123500 | 123700 | 123400 | 3785 |
| 539 | 20240703 | 093400 | 21962586900 | 123500 | 123500 | 123600 | 123400 | 1654 |
| 540 | 20240703 | 093300 | 21758325600 | 123400 | 123300 | 123600 | 123300 | 2241 |
| 541 | 20240703 | 093200 | 21481669800 | 123300 | 123400 | 123500 | 123300 | 3537 |
| 542 | 20240703 | 093100 | 21045252000 | 123400 | 123300 | 123500 | 123300 | 1781 |
| 543 | 20240703 | 093000 | 20825542700 | 123300 | 123500 | 123600 | 123200 | 6470 |
| 544 | 20240703 | 092900 | 20027433300 | 123500 | 123700 | 123800 | 123500 | 3224 |
| 545 | 20240703 | 092800 | 19628857000 | 123700 | 123700 | 123800 | 123700 | 1220 |
| 546 | 20240703 | 092700 | 19477927200 | 123700 | 123600 | 123800 | 123600 | 1277 |
| 547 | 20240703 | 092600 | 19319997000 | 123600 | 123600 | 123800 | 123500 | 3177 |
| 548 | 20240703 | 092500 | 18927176800 | 123500 | 123400 | 123600 | 123400 | 2095 |
| 549 | 20240703 | 092400 | 18668345000 | 123400 | 123400 | 123600 | 123400 | 1369 |
| 550 | 20240703 | 092300 | 18499279600 | 123400 | 123300 | 123400 | 123200 | 3020 |
| 551 | 20240703 | 092200 | 18126875600 | 123300 | 123200 | 123400 | 123200 | 3547 |
| 552 | 20240703 | 092100 | 17689560900 | 123300 | 123500 | 123600 | 123200 | 5042 |
| 553 | 20240703 | 092000 | 17067172400 | 123500 | 123500 | 123600 | 123500 | 1306 |
| 554 | 20240703 | 091900 | 16905859400 | 123500 | 123700 | 123800 | 123500 | 4625 |
| 555 | 20240703 | 091800 | 16334156800 | 123800 | 123800 | 123900 | 123600 | 1373 |
| 556 | 20240703 | 091700 | 16164301700 | 123800 | 123700 | 123900 | 123600 | 2032 |
| 557 | 20240703 | 091600 | 15912837900 | 123700 | 123800 | 123900 | 123600 | 4019 |
| 558 | 20240703 | 091500 | 15415617000 | 123800 | 123800 | 124100 | 123700 | 2547 |
| 559 | 20240703 | 091400 | 15100064900 | 123700 | 123700 | 123800 | 123500 | 12000 |
| 560 | 20240703 | 091300 | 13616390700 | 123700 | 123800 | 123800 | 123600 | 3729 |
| 561 | 20240703 | 091200 | 13155107100 | 123700 | 124000 | 124200 | 123700 | 8094 |
| 562 | 20240703 | 091100 | 12151652400 | 124100 | 124200 | 124200 | 124000 | 3663 |
| 563 | 20240703 | 091000 | 11697272400 | 124100 | 124100 | 124300 | 124000 | 3402 |
| 564 | 20240703 | 090900 | 11274928600 | 124100 | 124400 | 124500 | 124100 | 5275 |
| 565 | 20240703 | 090800 | 10619349200 | 124500 | 124500 | 124700 | 124300 | 2733 |
| 566 | 20240703 | 090700 | 10279120700 | 124700 | 125400 | 125400 | 124500 | 6628 |
| 567 | 20240703 | 090600 | 9450684800 | 125400 | 125200 | 125500 | 125100 | 5595 |
| 568 | 20240703 | 090500 | 8749261400 | 125100 | 125000 | 125500 | 125000 | 9120 |
| 569 | 20240703 | 090400 | 7606986000 | 125100 | 124300 | 125100 | 124300 | 10321 |
| 570 | 20240703 | 090300 | 6319878200 | 124300 | 124300 | 124500 | 124200 | 5040 |
| 571 | 20240703 | 090200 | 5693130100 | 124400 | 124200 | 124500 | 124100 | 6613 |
| 572 | 20240703 | 090100 | 4871481900 | 124300 | 124300 | 124900 | 124200 | 7305 |
| 573 | 20240703 | 090000 | 3961314900 | 124300 | 124800 | 125000 | 124000 | 31751 |