37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 193000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 25400 |
| 3 | 20240703 | 192900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 4 | 20240703 | 192800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 5 | 20240703 | 192700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 6 | 20240703 | 192600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 7 | 20240703 | 192500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 8 | 20240703 | 192400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 9 | 20240703 | 192300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 10 | 20240703 | 192200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 11 | 20240703 | 192100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 12 | 20240703 | 192000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 13 | 20240703 | 191900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 14 | 20240703 | 191800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 15 | 20240703 | 191700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 16 | 20240703 | 191600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 17 | 20240703 | 191500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 18 | 20240703 | 191400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 19 | 20240703 | 191300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 20 | 20240703 | 191200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 21 | 20240703 | 191100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 22 | 20240703 | 191000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 23 | 20240703 | 190900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 24 | 20240703 | 190800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 25 | 20240703 | 190700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 26 | 20240703 | 190600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 27 | 20240703 | 190500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 28 | 20240703 | 190400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 29 | 20240703 | 190300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 30 | 20240703 | 190200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 31 | 20240703 | 190100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 32 | 20240703 | 190000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 25400 |
| 33 | 20240703 | 185900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 34 | 20240703 | 185800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 35 | 20240703 | 185700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 36 | 20240703 | 185600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 37 | 20240703 | 185500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 38 | 20240703 | 185400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 39 | 20240703 | 185300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 40 | 20240703 | 185200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 41 | 20240703 | 185100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 42 | 20240703 | 185000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 43 | 20240703 | 184900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 44 | 20240703 | 184800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 45 | 20240703 | 184700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 46 | 20240703 | 184600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 47 | 20240703 | 184500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 48 | 20240703 | 184400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 49 | 20240703 | 184300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 50 | 20240703 | 184200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 51 | 20240703 | 184100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 52 | 20240703 | 184000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 53 | 20240703 | 183900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 54 | 20240703 | 183800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 55 | 20240703 | 183700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 56 | 20240703 | 183600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 57 | 20240703 | 183500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 58 | 20240703 | 183400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 59 | 20240703 | 183300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 60 | 20240703 | 183200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 61 | 20240703 | 183100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 62 | 20240703 | 183000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 25400 |
| 63 | 20240703 | 182900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 64 | 20240703 | 182800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 65 | 20240703 | 182700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 66 | 20240703 | 182600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 67 | 20240703 | 182500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 68 | 20240703 | 182400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 69 | 20240703 | 182300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 70 | 20240703 | 182200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 71 | 20240703 | 182100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 72 | 20240703 | 182000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 73 | 20240703 | 181900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 74 | 20240703 | 181800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 75 | 20240703 | 181700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 76 | 20240703 | 181600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 77 | 20240703 | 181500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 78 | 20240703 | 181400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 79 | 20240703 | 181300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 80 | 20240703 | 181200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 81 | 20240703 | 181100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 82 | 20240703 | 181000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 83 | 20240703 | 180900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 84 | 20240703 | 180800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 85 | 20240703 | 180700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 86 | 20240703 | 180600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 87 | 20240703 | 180500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 88 | 20240703 | 180400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 89 | 20240703 | 180300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 90 | 20240703 | 180200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 91 | 20240703 | 180100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 92 | 20240703 | 180000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 25400 |
| 93 | 20240703 | 175900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 94 | 20240703 | 175800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 95 | 20240703 | 175700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 96 | 20240703 | 175600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 97 | 20240703 | 175500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 98 | 20240703 | 175400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 99 | 20240703 | 175300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 100 | 20240703 | 175200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 101 | 20240703 | 175100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 102 | 20240703 | 175000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 103 | 20240703 | 174900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 104 | 20240703 | 174800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 105 | 20240703 | 174700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 106 | 20240703 | 174600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 107 | 20240703 | 174500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 108 | 20240703 | 174400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 109 | 20240703 | 174300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 110 | 20240703 | 174200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 111 | 20240703 | 174100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 112 | 20240703 | 174000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 113 | 20240703 | 173900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 114 | 20240703 | 173800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 115 | 20240703 | 173700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 116 | 20240703 | 173600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 117 | 20240703 | 173500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 118 | 20240703 | 173400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 119 | 20240703 | 173300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 120 | 20240703 | 173200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 121 | 20240703 | 173100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 122 | 20240703 | 173000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 25400 |
| 123 | 20240703 | 172900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 124 | 20240703 | 172800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 125 | 20240703 | 172700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 126 | 20240703 | 172600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 127 | 20240703 | 172500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 128 | 20240703 | 172400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 129 | 20240703 | 172300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 130 | 20240703 | 172200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 131 | 20240703 | 172100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 132 | 20240703 | 172000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 133 | 20240703 | 171900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 134 | 20240703 | 171800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 135 | 20240703 | 171700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 136 | 20240703 | 171600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 137 | 20240703 | 171500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 138 | 20240703 | 171400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 139 | 20240703 | 171300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 140 | 20240703 | 171200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 141 | 20240703 | 171100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 142 | 20240703 | 171000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 143 | 20240703 | 170900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 144 | 20240703 | 170800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 145 | 20240703 | 170700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 146 | 20240703 | 170600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 147 | 20240703 | 170500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 148 | 20240703 | 170400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 149 | 20240703 | 170300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 150 | 20240703 | 170200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 151 | 20240703 | 170100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 152 | 20240703 | 170000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 25400 |
| 153 | 20240703 | 165900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 154 | 20240703 | 165800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 155 | 20240703 | 165700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 156 | 20240703 | 165600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 157 | 20240703 | 165500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 158 | 20240703 | 165400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 159 | 20240703 | 165300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 160 | 20240703 | 165200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 161 | 20240703 | 165100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 162 | 20240703 | 165000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 163 | 20240703 | 164900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 164 | 20240703 | 164800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 165 | 20240703 | 164700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 166 | 20240703 | 164600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 167 | 20240703 | 164500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 168 | 20240703 | 164400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 169 | 20240703 | 164300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 170 | 20240703 | 164200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 171 | 20240703 | 164100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 172 | 20240703 | 164000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 173 | 20240703 | 163900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 174 | 20240703 | 163800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 175 | 20240703 | 163700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 176 | 20240703 | 163600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 177 | 20240703 | 163500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 178 | 20240703 | 163400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 179 | 20240703 | 163300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 180 | 20240703 | 163200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 181 | 20240703 | 163100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 182 | 20240703 | 163000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 25400 |
| 183 | 20240703 | 162900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 184 | 20240703 | 162800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 185 | 20240703 | 162700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 186 | 20240703 | 162600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 187 | 20240703 | 162500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 188 | 20240703 | 162400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 189 | 20240703 | 162300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 190 | 20240703 | 162200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 191 | 20240703 | 162100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 192 | 20240703 | 162000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 193 | 20240703 | 161900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 194 | 20240703 | 161800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 195 | 20240703 | 161700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 196 | 20240703 | 161600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 197 | 20240703 | 161500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 198 | 20240703 | 161400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 199 | 20240703 | 161300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 200 | 20240703 | 161200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 201 | 20240703 | 161100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 202 | 20240703 | 161000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 203 | 20240703 | 160900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 204 | 20240703 | 160800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 205 | 20240703 | 160700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 206 | 20240703 | 160600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 207 | 20240703 | 160500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 208 | 20240703 | 160400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 209 | 20240703 | 160300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 210 | 20240703 | 160200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 211 | 20240703 | 160100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 212 | 20240703 | 160000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 25400 |
| 213 | 20240703 | 155900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 214 | 20240703 | 155800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 215 | 20240703 | 155700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 216 | 20240703 | 155600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 217 | 20240703 | 155500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 218 | 20240703 | 155400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 219 | 20240703 | 155300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 220 | 20240703 | 155200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 221 | 20240703 | 155100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 222 | 20240703 | 155000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 223 | 20240703 | 154900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 224 | 20240703 | 154800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 225 | 20240703 | 154700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 226 | 20240703 | 154600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 227 | 20240703 | 154500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 228 | 20240703 | 154400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 229 | 20240703 | 154300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 230 | 20240703 | 154200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 231 | 20240703 | 154100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 232 | 20240703 | 154000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 233 | 20240703 | 153900 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 234 | 20240703 | 153800 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 235 | 20240703 | 153700 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 236 | 20240703 | 153600 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 237 | 20240703 | 153500 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 238 | 20240703 | 153400 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 239 | 20240703 | 153300 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 240 | 20240703 | 153200 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 241 | 20240703 | 153100 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 0 |
| 242 | 20240703 | 153000 | 179295654500 | 166800 | 166800 | 166800 | 166800 | 50800 |
| 243 | 20240703 | 152900 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 244 | 20240703 | 152800 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 245 | 20240703 | 152700 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 246 | 20240703 | 152600 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 247 | 20240703 | 152500 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 248 | 20240703 | 152400 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 249 | 20240703 | 152300 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 250 | 20240703 | 152200 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 251 | 20240703 | 152100 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 252 | 20240703 | 152000 | 175058934500 | 167300 | 167300 | 167300 | 167300 | 0 |
| 253 | 20240703 | 151900 | 175058934500 | 167300 | 167300 | 167400 | 167200 | 3122 |
| 254 | 20240703 | 151800 | 174536652000 | 167300 | 167300 | 167300 | 167200 | 1951 |
| 255 | 20240703 | 151700 | 174210313700 | 167200 | 167300 | 167400 | 167200 | 2535 |
| 256 | 20240703 | 151600 | 173786269800 | 167300 | 167200 | 167400 | 167200 | 1917 |
| 257 | 20240703 | 151500 | 173465583200 | 167300 | 167200 | 167300 | 167100 | 1493 |
| 258 | 20240703 | 151400 | 173215960200 | 167100 | 166900 | 167200 | 166800 | 6072 |
| 259 | 20240703 | 151300 | 172201786000 | 166900 | 166700 | 166900 | 166600 | 3929 |
| 260 | 20240703 | 151200 | 171546481100 | 166700 | 166900 | 166900 | 166600 | 2533 |
| 261 | 20240703 | 151100 | 171124160200 | 166800 | 166700 | 166900 | 166700 | 3666 |
| 262 | 20240703 | 151000 | 170512776200 | 166800 | 166700 | 166800 | 166700 | 1339 |
| 263 | 20240703 | 150900 | 170289485200 | 166700 | 166800 | 166800 | 166700 | 1913 |
| 264 | 20240703 | 150800 | 169970532900 | 166800 | 166700 | 166800 | 166600 | 856 |
| 265 | 20240703 | 150700 | 169827854100 | 166600 | 166700 | 166700 | 166600 | 1762 |
| 266 | 20240703 | 150600 | 169534177300 | 166600 | 166700 | 166800 | 166600 | 1005 |
| 267 | 20240703 | 150500 | 169366664000 | 166700 | 166600 | 166800 | 166500 | 3015 |
| 268 | 20240703 | 150400 | 168864197000 | 166500 | 166500 | 166600 | 166500 | 1795 |
| 269 | 20240703 | 150300 | 168565307700 | 166500 | 166600 | 166700 | 166500 | 801 |
| 270 | 20240703 | 150200 | 168431864400 | 166600 | 166600 | 166700 | 166600 | 1336 |
| 271 | 20240703 | 150100 | 168209274600 | 166600 | 166600 | 166700 | 166500 | 1039 |
| 272 | 20240703 | 150000 | 168036177100 | 166600 | 166500 | 166700 | 166500 | 1181 |
| 273 | 20240703 | 145900 | 167839439700 | 166600 | 166700 | 166700 | 166500 | 2741 |
| 274 | 20240703 | 145800 | 167382826700 | 166700 | 166600 | 166700 | 166600 | 948 |
| 275 | 20240703 | 145700 | 167224870100 | 166700 | 166600 | 166800 | 166600 | 1311 |
| 276 | 20240703 | 145600 | 167006344000 | 166700 | 166700 | 166700 | 166600 | 1092 |
| 277 | 20240703 | 145500 | 166824327100 | 166700 | 166700 | 166800 | 166700 | 826 |
| 278 | 20240703 | 145400 | 166686586600 | 166700 | 166700 | 166700 | 166600 | 952 |
| 279 | 20240703 | 145300 | 166527904800 | 166600 | 166700 | 166700 | 166600 | 626 |
| 280 | 20240703 | 145200 | 166423588000 | 166600 | 166800 | 166800 | 166600 | 723 |
| 281 | 20240703 | 145100 | 166303041600 | 166700 | 166800 | 166800 | 166700 | 666 |
| 282 | 20240703 | 145000 | 166191990000 | 166700 | 166700 | 166800 | 166600 | 1882 |
| 283 | 20240703 | 144900 | 165878357700 | 166600 | 166800 | 166800 | 166600 | 1738 |
| 284 | 20240703 | 144800 | 165588613400 | 166800 | 166700 | 166800 | 166700 | 793 |
| 285 | 20240703 | 144700 | 165456403000 | 166700 | 166600 | 166800 | 166600 | 806 |
| 286 | 20240703 | 144600 | 165322030700 | 166600 | 166800 | 166800 | 166600 | 888 |
| 287 | 20240703 | 144500 | 165174072900 | 166700 | 166900 | 166900 | 166700 | 1537 |
| 288 | 20240703 | 144400 | 164917710500 | 166800 | 166800 | 166900 | 166800 | 256 |
| 289 | 20240703 | 144300 | 164875003800 | 166800 | 166800 | 166900 | 166800 | 840 |
| 290 | 20240703 | 144200 | 164734867000 | 166900 | 166900 | 167000 | 166800 | 377 |
| 291 | 20240703 | 144100 | 164671950300 | 167000 | 166900 | 167000 | 166800 | 1208 |
| 292 | 20240703 | 144000 | 164470326500 | 166800 | 166900 | 166900 | 166800 | 1244 |
| 293 | 20240703 | 143900 | 164262787200 | 166900 | 166800 | 167000 | 166700 | 1483 |
| 294 | 20240703 | 143800 | 164015242000 | 166700 | 166600 | 166800 | 166500 | 687 |
| 295 | 20240703 | 143700 | 163900746100 | 166500 | 166700 | 166800 | 166500 | 1524 |
| 296 | 20240703 | 143600 | 163646649500 | 166700 | 166800 | 166800 | 166500 | 1612 |
| 297 | 20240703 | 143500 | 163377997800 | 166800 | 166700 | 166800 | 166600 | 404 |
| 298 | 20240703 | 143400 | 163310639300 | 166800 | 166100 | 166900 | 166100 | 977 |
| 299 | 20240703 | 143300 | 163147820900 | 166400 | 166100 | 166500 | 166000 | 2140 |
| 300 | 20240703 | 143200 | 162792244200 | 166100 | 166200 | 166200 | 166000 | 1890 |
| 301 | 20240703 | 143100 | 162478267800 | 166200 | 166100 | 166200 | 166100 | 1100 |
| 302 | 20240703 | 143000 | 162295491700 | 166100 | 166200 | 166200 | 166000 | 1288 |
| 303 | 20240703 | 142900 | 162081542800 | 166100 | 166100 | 166200 | 166100 | 1894 |
| 304 | 20240703 | 142800 | 161766910100 | 166100 | 166200 | 166300 | 166100 | 1597 |
| 305 | 20240703 | 142700 | 161501596300 | 166200 | 166200 | 166300 | 166100 | 932 |
| 306 | 20240703 | 142600 | 161346703500 | 166200 | 166500 | 166500 | 166100 | 3599 |
| 307 | 20240703 | 142500 | 160748317300 | 166500 | 166600 | 166700 | 166500 | 1203 |
| 308 | 20240703 | 142400 | 160547914900 | 166700 | 166800 | 166800 | 166600 | 671 |
| 309 | 20240703 | 142300 | 160436044400 | 166800 | 166800 | 166900 | 166800 | 399 |
| 310 | 20240703 | 142200 | 160369481500 | 166800 | 166800 | 167000 | 166800 | 789 |
| 311 | 20240703 | 142100 | 160237826700 | 166800 | 166700 | 167000 | 166700 | 1142 |
| 312 | 20240703 | 142000 | 160047352000 | 166700 | 166600 | 166700 | 166500 | 849 |
| 313 | 20240703 | 141900 | 159905936500 | 166500 | 166400 | 166700 | 166300 | 3428 |
| 314 | 20240703 | 141800 | 159335468100 | 166400 | 166500 | 166700 | 166300 | 1852 |
| 315 | 20240703 | 141700 | 159027121700 | 166600 | 166700 | 166700 | 166500 | 1595 |
| 316 | 20240703 | 141600 | 158761388500 | 166700 | 166600 | 166700 | 166500 | 2082 |
| 317 | 20240703 | 141500 | 158414508600 | 166700 | 166900 | 167000 | 166600 | 2128 |
| 318 | 20240703 | 141400 | 158059499100 | 167000 | 167100 | 167200 | 166900 | 2005 |
| 319 | 20240703 | 141300 | 157724605800 | 167200 | 167100 | 167200 | 167100 | 964 |
| 320 | 20240703 | 141200 | 157563513000 | 167200 | 167300 | 167400 | 167100 | 2441 |
| 321 | 20240703 | 141100 | 157155316900 | 167300 | 167400 | 167500 | 167300 | 847 |
| 322 | 20240703 | 141000 | 157013516000 | 167400 | 167600 | 167600 | 167400 | 1543 |
| 323 | 20240703 | 140900 | 156755171300 | 167500 | 167800 | 167800 | 167500 | 653 |
| 324 | 20240703 | 140800 | 156645693800 | 167700 | 167700 | 168000 | 167700 | 2136 |
| 325 | 20240703 | 140700 | 156287187900 | 167700 | 167500 | 167700 | 167400 | 2170 |
| 326 | 20240703 | 140600 | 155923619500 | 167600 | 167600 | 167700 | 167500 | 1544 |
| 327 | 20240703 | 140500 | 155664829500 | 167700 | 167800 | 167800 | 167600 | 881 |
| 328 | 20240703 | 140400 | 155517123300 | 167700 | 167700 | 167800 | 167600 | 1219 |
| 329 | 20240703 | 140300 | 155312669800 | 167700 | 167700 | 168000 | 167600 | 2847 |
| 330 | 20240703 | 140200 | 154834715100 | 167700 | 167700 | 167800 | 167600 | 604 |
| 331 | 20240703 | 140100 | 154733452800 | 167700 | 167400 | 167700 | 167400 | 545 |
| 332 | 20240703 | 140000 | 154642140200 | 167400 | 167600 | 167600 | 167400 | 1520 |
| 333 | 20240703 | 135900 | 154387555800 | 167500 | 167600 | 167700 | 167500 | 1433 |
| 334 | 20240703 | 135800 | 154147387500 | 167600 | 168200 | 168200 | 167600 | 6026 |
| 335 | 20240703 | 135700 | 153135620000 | 168200 | 168000 | 168300 | 167900 | 5048 |
| 336 | 20240703 | 135600 | 152287062100 | 168000 | 167800 | 168000 | 167800 | 6721 |
| 337 | 20240703 | 135500 | 151158082100 | 167900 | 167900 | 168000 | 167800 | 2147 |
| 338 | 20240703 | 135400 | 150797610800 | 167800 | 167600 | 167900 | 167600 | 3242 |
| 339 | 20240703 | 135300 | 150253461200 | 167700 | 167800 | 167800 | 167300 | 6254 |
| 340 | 20240703 | 135200 | 149205546100 | 167900 | 167700 | 167900 | 167600 | 3097 |
| 341 | 20240703 | 135100 | 148686012100 | 167700 | 167500 | 167700 | 167400 | 2485 |
| 342 | 20240703 | 135000 | 148269543800 | 167400 | 167200 | 167500 | 167100 | 2784 |
| 343 | 20240703 | 134900 | 147803551800 | 167200 | 167000 | 167200 | 167000 | 1136 |
| 344 | 20240703 | 134800 | 147613671200 | 167100 | 167300 | 167600 | 167100 | 3625 |
| 345 | 20240703 | 134700 | 147006937000 | 167200 | 167400 | 167400 | 167100 | 1997 |
| 346 | 20240703 | 134600 | 146672975300 | 167300 | 167700 | 167700 | 167300 | 2557 |
| 347 | 20240703 | 134500 | 146244785500 | 167700 | 167500 | 167800 | 167400 | 4073 |
| 348 | 20240703 | 134400 | 145561935800 | 167500 | 167400 | 167600 | 167300 | 5490 |
| 349 | 20240703 | 134300 | 144642597100 | 167300 | 166900 | 167400 | 166900 | 3714 |
| 350 | 20240703 | 134200 | 144021679400 | 167000 | 166700 | 167000 | 166700 | 7448 |
| 351 | 20240703 | 134100 | 142779379000 | 166700 | 166600 | 166900 | 166600 | 1490 |
| 352 | 20240703 | 134000 | 142530904700 | 166600 | 166500 | 166900 | 166400 | 1631 |
| 353 | 20240703 | 133900 | 142259123800 | 166500 | 166100 | 166500 | 166100 | 997 |
| 354 | 20240703 | 133800 | 142093313600 | 166100 | 166100 | 166300 | 166000 | 1025 |
| 355 | 20240703 | 133700 | 141923030500 | 166200 | 166200 | 166300 | 166100 | 1351 |
| 356 | 20240703 | 133600 | 141698481800 | 166200 | 166400 | 166500 | 166200 | 2451 |
| 357 | 20240703 | 133500 | 141290834400 | 166500 | 166500 | 166600 | 166400 | 2603 |
| 358 | 20240703 | 133400 | 140857298600 | 166500 | 167000 | 167100 | 166500 | 3635 |
| 359 | 20240703 | 133300 | 140251092800 | 166900 | 166300 | 167000 | 166300 | 12751 |
| 360 | 20240703 | 133200 | 138124964300 | 166300 | 165900 | 166400 | 165900 | 3050 |
| 361 | 20240703 | 133100 | 137618280500 | 166000 | 165900 | 166000 | 165900 | 887 |
| 362 | 20240703 | 133000 | 137471066100 | 166000 | 165900 | 166000 | 165900 | 2009 |
| 363 | 20240703 | 132900 | 137137730800 | 165900 | 166000 | 166100 | 165900 | 1252 |
| 364 | 20240703 | 132800 | 136929890000 | 165900 | 166400 | 166600 | 165900 | 8643 |
| 365 | 20240703 | 132700 | 135493078600 | 166400 | 166000 | 166500 | 166000 | 4709 |
| 366 | 20240703 | 132600 | 134710176600 | 166100 | 165800 | 166100 | 165800 | 3723 |
| 367 | 20240703 | 132500 | 134092124900 | 165900 | 165700 | 165900 | 165700 | 2363 |
| 368 | 20240703 | 132400 | 133700186000 | 165700 | 165700 | 165800 | 165600 | 1166 |
| 369 | 20240703 | 132300 | 133506992800 | 165700 | 165600 | 165700 | 165500 | 2168 |
| 370 | 20240703 | 132200 | 133147842800 | 165500 | 165600 | 165600 | 165500 | 1933 |
| 371 | 20240703 | 132100 | 132827761600 | 165500 | 165200 | 165600 | 165100 | 4107 |
| 372 | 20240703 | 132000 | 132148478900 | 165200 | 164700 | 165300 | 164700 | 6407 |
| 373 | 20240703 | 131900 | 131091286500 | 164600 | 164700 | 164700 | 164500 | 1947 |
| 374 | 20240703 | 131800 | 130770775400 | 164700 | 164800 | 164900 | 164700 | 399 |
| 375 | 20240703 | 131700 | 130705027800 | 164800 | 164800 | 164900 | 164700 | 859 |
| 376 | 20240703 | 131600 | 130563455400 | 164800 | 164900 | 164900 | 164800 | 600 |
| 377 | 20240703 | 131500 | 130464571900 | 164900 | 164900 | 164900 | 164800 | 1242 |
| 378 | 20240703 | 131400 | 130259815000 | 164900 | 164900 | 165000 | 164800 | 515 |
| 379 | 20240703 | 131300 | 130174909800 | 164900 | 164900 | 165000 | 164800 | 537 |
| 380 | 20240703 | 131200 | 130086355300 | 164900 | 164800 | 164900 | 164800 | 922 |
| 381 | 20240703 | 131100 | 129934337400 | 164800 | 164700 | 165000 | 164600 | 5472 |
| 382 | 20240703 | 131000 | 129032465900 | 164700 | 164500 | 164700 | 164500 | 1215 |
| 383 | 20240703 | 130900 | 128832485900 | 164600 | 164500 | 164600 | 164400 | 1338 |
| 384 | 20240703 | 130800 | 128612371900 | 164400 | 164400 | 164500 | 164400 | 602 |
| 385 | 20240703 | 130700 | 128513384900 | 164400 | 164500 | 164500 | 164400 | 367 |
| 386 | 20240703 | 130600 | 128453034600 | 164400 | 164400 | 164500 | 164400 | 386 |
| 387 | 20240703 | 130500 | 128389563300 | 164400 | 164400 | 164500 | 164400 | 1086 |
| 388 | 20240703 | 130400 | 128211010500 | 164400 | 164500 | 164500 | 164400 | 214 |
| 389 | 20240703 | 130300 | 128175821500 | 164400 | 164500 | 164600 | 164300 | 861 |
| 390 | 20240703 | 130200 | 128034214000 | 164500 | 164200 | 164600 | 164200 | 5877 |
| 391 | 20240703 | 130100 | 127067535700 | 164200 | 164100 | 164300 | 164000 | 818 |
| 392 | 20240703 | 130000 | 126933258900 | 164000 | 164000 | 164100 | 164000 | 940 |
| 393 | 20240703 | 125900 | 126779051000 | 164000 | 163900 | 164000 | 163900 | 1041 |
| 394 | 20240703 | 125800 | 126608331600 | 163900 | 163800 | 163900 | 163700 | 624 |
| 395 | 20240703 | 125700 | 126506100900 | 163800 | 163700 | 163800 | 163700 | 688 |
| 396 | 20240703 | 125600 | 126393425900 | 163700 | 163700 | 163800 | 163700 | 331 |
| 397 | 20240703 | 125500 | 126339238500 | 163700 | 163700 | 163800 | 163700 | 420 |
| 398 | 20240703 | 125400 | 126270482200 | 163800 | 163700 | 163800 | 163700 | 578 |
| 399 | 20240703 | 125300 | 126175839400 | 163700 | 164000 | 164000 | 163700 | 842 |
| 400 | 20240703 | 125200 | 126037915700 | 163800 | 163800 | 164100 | 163700 | 1620 |
| 401 | 20240703 | 125100 | 125772392800 | 163700 | 163700 | 163800 | 163600 | 746 |
| 402 | 20240703 | 125000 | 125650305500 | 163600 | 163800 | 163900 | 163600 | 1513 |
| 403 | 20240703 | 124900 | 125402583600 | 163800 | 163800 | 163900 | 163800 | 1385 |
| 404 | 20240703 | 124800 | 125175711300 | 163800 | 163900 | 163900 | 163800 | 412 |
| 405 | 20240703 | 124700 | 125108208000 | 163900 | 164000 | 164000 | 163900 | 405 |
| 406 | 20240703 | 124600 | 125041825400 | 163900 | 163900 | 164000 | 163900 | 172 |
| 407 | 20240703 | 124500 | 125013630600 | 163900 | 163900 | 164000 | 163900 | 1735 |
| 408 | 20240703 | 124400 | 124729122000 | 164000 | 163900 | 164000 | 163800 | 334 |
| 409 | 20240703 | 124300 | 124674379900 | 163900 | 163800 | 163900 | 163800 | 572 |
| 410 | 20240703 | 124200 | 124580645000 | 163800 | 163800 | 163900 | 163800 | 957 |
| 411 | 20240703 | 124100 | 124423833800 | 163800 | 163900 | 164000 | 163800 | 1022 |
| 412 | 20240703 | 124000 | 124256338000 | 163900 | 164000 | 164000 | 163900 | 371 |
| 413 | 20240703 | 123900 | 124195526600 | 164000 | 163900 | 164000 | 163900 | 327 |
| 414 | 20240703 | 123800 | 124141928600 | 163900 | 163900 | 164000 | 163900 | 434 |
| 415 | 20240703 | 123700 | 124070776800 | 163900 | 163900 | 164000 | 163900 | 327 |
| 416 | 20240703 | 123600 | 124017176600 | 164000 | 164000 | 164000 | 163900 | 346 |
| 417 | 20240703 | 123500 | 123960455800 | 164000 | 164000 | 164000 | 163900 | 892 |
| 418 | 20240703 | 123400 | 123814180200 | 164000 | 164200 | 164200 | 164000 | 725 |
| 419 | 20240703 | 123300 | 123695171400 | 164200 | 164200 | 164300 | 164200 | 107 |
| 420 | 20240703 | 123200 | 123677600600 | 164300 | 164200 | 164300 | 164200 | 361 |
| 421 | 20240703 | 123100 | 123618307900 | 164300 | 164000 | 164300 | 163900 | 814 |
| 422 | 20240703 | 123000 | 123484690300 | 163900 | 164100 | 164100 | 163900 | 264 |
| 423 | 20240703 | 122900 | 123441400900 | 164000 | 163900 | 164000 | 163800 | 443 |
| 424 | 20240703 | 122800 | 123368793900 | 163800 | 164000 | 164100 | 163800 | 1950 |
| 425 | 20240703 | 122700 | 123049094000 | 164000 | 164000 | 164100 | 164000 | 1058 |
| 426 | 20240703 | 122600 | 122875578100 | 164000 | 164100 | 164100 | 164000 | 1126 |
| 427 | 20240703 | 122500 | 122690910800 | 164100 | 164200 | 164300 | 164000 | 2409 |
| 428 | 20240703 | 122400 | 122295527200 | 164200 | 164100 | 164300 | 164100 | 591 |
| 429 | 20240703 | 122300 | 122198486100 | 164100 | 164300 | 164300 | 164100 | 458 |
| 430 | 20240703 | 122200 | 122123289400 | 164200 | 164200 | 164300 | 164200 | 219 |
| 431 | 20240703 | 122100 | 122087324200 | 164200 | 164100 | 164300 | 164100 | 810 |
| 432 | 20240703 | 122000 | 121954331400 | 164100 | 164200 | 164300 | 164100 | 415 |
| 433 | 20240703 | 121900 | 121886185900 | 164200 | 164300 | 164300 | 164200 | 257 |
| 434 | 20240703 | 121800 | 121843979800 | 164300 | 164200 | 164300 | 164200 | 548 |
| 435 | 20240703 | 121700 | 121753991300 | 164200 | 164200 | 164300 | 164200 | 237 |
| 436 | 20240703 | 121600 | 121715072400 | 164200 | 164200 | 164300 | 164200 | 238 |
| 437 | 20240703 | 121500 | 121675987400 | 164200 | 164300 | 164400 | 164200 | 241 |
| 438 | 20240703 | 121400 | 121636388000 | 164300 | 164400 | 164400 | 164300 | 336 |
| 439 | 20240703 | 121300 | 121581173200 | 164300 | 164400 | 164400 | 164300 | 774 |
| 440 | 20240703 | 121200 | 121453998900 | 164400 | 164300 | 164400 | 164300 | 308 |
| 441 | 20240703 | 121100 | 121403370500 | 164400 | 164300 | 164400 | 164300 | 334 |
| 442 | 20240703 | 121000 | 121348487900 | 164300 | 164200 | 164400 | 164100 | 1149 |
| 443 | 20240703 | 120900 | 121159806000 | 164100 | 164100 | 164200 | 164100 | 478 |
| 444 | 20240703 | 120800 | 121081365000 | 164100 | 164100 | 164100 | 164000 | 1266 |
| 445 | 20240703 | 120700 | 120873716200 | 164000 | 164100 | 164100 | 164000 | 272 |
| 446 | 20240703 | 120600 | 120829101900 | 164100 | 164100 | 164100 | 164000 | 183 |
| 447 | 20240703 | 120500 | 120799086400 | 164200 | 164100 | 164200 | 164000 | 1167 |
| 448 | 20240703 | 120400 | 120607569000 | 164100 | 164100 | 164200 | 164100 | 771 |
| 449 | 20240703 | 120300 | 120481046900 | 164200 | 164100 | 164200 | 164100 | 608 |
| 450 | 20240703 | 120200 | 120381268400 | 164200 | 164200 | 164200 | 164100 | 368 |
| 451 | 20240703 | 120100 | 120320865100 | 164100 | 164400 | 164500 | 164100 | 1865 |
| 452 | 20240703 | 120000 | 120014322300 | 164400 | 164500 | 164500 | 164400 | 502 |
| 453 | 20240703 | 115900 | 119931756900 | 164400 | 164500 | 164500 | 164400 | 554 |
| 454 | 20240703 | 115800 | 119840633700 | 164500 | 164400 | 164500 | 164400 | 1284 |
| 455 | 20240703 | 115700 | 119629455500 | 164500 | 164500 | 164500 | 164400 | 318 |
| 456 | 20240703 | 115600 | 119577161400 | 164400 | 164400 | 164500 | 164400 | 417 |
| 457 | 20240703 | 115500 | 119508582600 | 164500 | 164300 | 164500 | 164200 | 599 |
| 458 | 20240703 | 115400 | 119410133000 | 164300 | 164200 | 164400 | 164200 | 694 |
| 459 | 20240703 | 115300 | 119296106400 | 164100 | 164100 | 164400 | 164000 | 1953 |
| 460 | 20240703 | 115200 | 118975581600 | 164000 | 164000 | 164100 | 164000 | 349 |
| 461 | 20240703 | 115100 | 118918326900 | 164100 | 164000 | 164100 | 163900 | 2728 |
| 462 | 20240703 | 115000 | 118470839700 | 164000 | 164000 | 164100 | 164000 | 451 |
| 463 | 20240703 | 114900 | 118396839700 | 164100 | 164000 | 164100 | 164000 | 480 |
| 464 | 20240703 | 114800 | 118318093400 | 164100 | 163900 | 164100 | 163700 | 967 |
| 465 | 20240703 | 114700 | 118159612700 | 163900 | 163800 | 163900 | 163600 | 760 |
| 466 | 20240703 | 114600 | 118035152800 | 163800 | 163900 | 164000 | 163800 | 965 |
| 467 | 20240703 | 114500 | 117877026200 | 163900 | 164000 | 164100 | 163900 | 890 |
| 468 | 20240703 | 114400 | 117731103100 | 164000 | 164000 | 164100 | 163800 | 1074 |
| 469 | 20240703 | 114300 | 117555026200 | 164000 | 164000 | 164100 | 163900 | 1150 |
| 470 | 20240703 | 114200 | 117366410100 | 164100 | 164100 | 164200 | 164000 | 653 |
| 471 | 20240703 | 114100 | 117259247800 | 164100 | 164700 | 164700 | 164100 | 3497 |
| 472 | 20240703 | 114000 | 116684286600 | 164700 | 164600 | 164700 | 164500 | 868 |
| 473 | 20240703 | 113900 | 116541416700 | 164500 | 164500 | 164600 | 164400 | 2012 |
| 474 | 20240703 | 113800 | 116210344700 | 164500 | 164500 | 164600 | 164400 | 1239 |
| 475 | 20240703 | 113700 | 116006516300 | 164400 | 164500 | 164500 | 164300 | 1075 |
| 476 | 20240703 | 113600 | 115829722800 | 164400 | 164300 | 164500 | 164300 | 1568 |
| 477 | 20240703 | 113500 | 115571899800 | 164300 | 164100 | 164400 | 164000 | 5451 |
| 478 | 20240703 | 113400 | 114676638500 | 164100 | 163800 | 164100 | 163700 | 2232 |
| 479 | 20240703 | 113300 | 114310585700 | 163700 | 163300 | 163700 | 163300 | 971 |
| 480 | 20240703 | 113200 | 114151727700 | 163500 | 163600 | 163800 | 163200 | 2107 |
| 481 | 20240703 | 113100 | 113807196400 | 163600 | 163400 | 163600 | 163300 | 664 |
| 482 | 20240703 | 113000 | 113698659900 | 163300 | 163400 | 163400 | 163300 | 199 |
| 483 | 20240703 | 112900 | 113666155000 | 163400 | 163600 | 163700 | 163300 | 1734 |
| 484 | 20240703 | 112800 | 113382688800 | 163700 | 163500 | 163700 | 163500 | 664 |
| 485 | 20240703 | 112700 | 113274064400 | 163600 | 163400 | 163600 | 163300 | 791 |
| 486 | 20240703 | 112600 | 113144779600 | 163300 | 163500 | 163500 | 163300 | 1105 |
| 487 | 20240703 | 112500 | 112964257000 | 163500 | 163500 | 163600 | 163400 | 452 |
| 488 | 20240703 | 112400 | 112890359700 | 163500 | 163500 | 163600 | 163500 | 599 |
| 489 | 20240703 | 112300 | 112792415800 | 163500 | 163500 | 163500 | 163300 | 899 |
| 490 | 20240703 | 112200 | 112645480900 | 163500 | 163400 | 163600 | 163400 | 649 |
| 491 | 20240703 | 112100 | 112539398600 | 163500 | 163500 | 163500 | 163400 | 307 |
| 492 | 20240703 | 112000 | 112489226000 | 163400 | 163500 | 163600 | 163400 | 745 |
| 493 | 20240703 | 111900 | 112367443600 | 163500 | 163300 | 163500 | 163300 | 1019 |
| 494 | 20240703 | 111800 | 112200882700 | 163400 | 163500 | 163500 | 163300 | 1717 |
| 495 | 20240703 | 111700 | 111920305000 | 163500 | 163600 | 163600 | 163400 | 1108 |
| 496 | 20240703 | 111600 | 111739136300 | 163600 | 163800 | 163800 | 163600 | 1295 |
| 497 | 20240703 | 111500 | 111527194700 | 163700 | 163800 | 163800 | 163700 | 808 |
| 498 | 20240703 | 111400 | 111394910300 | 163800 | 163700 | 163800 | 163600 | 1359 |
| 499 | 20240703 | 111300 | 111172434400 | 163700 | 163700 | 163800 | 163600 | 571 |
| 500 | 20240703 | 111200 | 111078931100 | 163700 | 164000 | 164000 | 163700 | 2866 |
| 501 | 20240703 | 111100 | 110609356300 | 163900 | 164000 | 164000 | 163900 | 626 |
| 502 | 20240703 | 111000 | 110506719700 | 164000 | 164000 | 164000 | 163900 | 631 |
| 503 | 20240703 | 110900 | 110403269400 | 163900 | 164000 | 164000 | 163800 | 973 |
| 504 | 20240703 | 110800 | 110243763200 | 164000 | 163500 | 164000 | 163500 | 1883 |
| 505 | 20240703 | 110700 | 109935402600 | 163500 | 163500 | 163700 | 163400 | 847 |
| 506 | 20240703 | 110600 | 109796900600 | 163500 | 163400 | 163500 | 163300 | 1085 |
| 507 | 20240703 | 110500 | 109619595900 | 163400 | 163400 | 163400 | 163300 | 806 |
| 508 | 20240703 | 110400 | 109487918300 | 163400 | 163400 | 163500 | 163300 | 1479 |
| 509 | 20240703 | 110300 | 109246247800 | 163400 | 162900 | 163400 | 162900 | 1602 |
| 510 | 20240703 | 110200 | 108984756800 | 163200 | 162800 | 163200 | 162700 | 1899 |
| 511 | 20240703 | 110100 | 108675484400 | 162800 | 162900 | 162900 | 162700 | 995 |
| 512 | 20240703 | 110000 | 108513498500 | 162900 | 162800 | 162900 | 162800 | 774 |
| 513 | 20240703 | 105900 | 108387481400 | 162800 | 162800 | 162900 | 162700 | 1108 |
| 514 | 20240703 | 105800 | 108207112700 | 162800 | 163100 | 163200 | 162700 | 3580 |
| 515 | 20240703 | 105700 | 107623751100 | 163200 | 163300 | 163400 | 163100 | 1337 |
| 516 | 20240703 | 105600 | 107405526200 | 163300 | 163500 | 163500 | 163300 | 1254 |
| 517 | 20240703 | 105500 | 107200642700 | 163500 | 163500 | 163700 | 163400 | 1009 |
| 518 | 20240703 | 105400 | 107035718700 | 163400 | 163400 | 163600 | 163300 | 2041 |
| 519 | 20240703 | 105300 | 106702202600 | 163500 | 163500 | 164100 | 163400 | 2522 |
| 520 | 20240703 | 105200 | 106289440800 | 163500 | 163500 | 163600 | 163400 | 903 |
| 521 | 20240703 | 105100 | 106141791100 | 163500 | 163500 | 163500 | 163400 | 847 |
| 522 | 20240703 | 105000 | 106003350200 | 163400 | 164100 | 164200 | 163300 | 4759 |
| 523 | 20240703 | 104900 | 105224294100 | 164000 | 163900 | 164200 | 163900 | 2640 |
| 524 | 20240703 | 104800 | 104791362800 | 163900 | 164000 | 164000 | 163700 | 1639 |
| 525 | 20240703 | 104700 | 104522848400 | 164000 | 163900 | 164100 | 163700 | 2467 |
| 526 | 20240703 | 104600 | 104118359000 | 163800 | 164000 | 164000 | 163700 | 1368 |
| 527 | 20240703 | 104500 | 103894227600 | 164000 | 163800 | 164300 | 163700 | 1269 |
| 528 | 20240703 | 104400 | 103686157200 | 163700 | 163000 | 164500 | 162900 | 11829 |
| 529 | 20240703 | 104300 | 101746403000 | 162900 | 162900 | 163200 | 162900 | 1183 |
| 530 | 20240703 | 104200 | 101553542100 | 163000 | 162700 | 163000 | 162600 | 2565 |
| 531 | 20240703 | 104100 | 101136158600 | 162800 | 162600 | 162800 | 162500 | 1776 |
| 532 | 20240703 | 104000 | 100847260600 | 162600 | 162800 | 162800 | 162500 | 2772 |
| 533 | 20240703 | 103900 | 100396519900 | 162700 | 162900 | 163000 | 162700 | 1592 |
| 534 | 20240703 | 103800 | 100137205500 | 162900 | 163200 | 163200 | 162900 | 3387 |
| 535 | 20240703 | 103700 | 99584963700 | 163300 | 163400 | 163400 | 163100 | 2297 |
| 536 | 20240703 | 103600 | 99209888800 | 163400 | 163700 | 163700 | 163300 | 2179 |
| 537 | 20240703 | 103500 | 98853665700 | 163700 | 163400 | 163800 | 163300 | 3847 |
| 538 | 20240703 | 103400 | 98224428200 | 163400 | 163400 | 163400 | 163300 | 1201 |
| 539 | 20240703 | 103300 | 98028260100 | 163400 | 163100 | 163400 | 163000 | 2277 |
| 540 | 20240703 | 103200 | 97656511600 | 163200 | 163300 | 163400 | 163000 | 3441 |
| 541 | 20240703 | 103100 | 97095116500 | 163300 | 162200 | 163300 | 162200 | 8940 |
| 542 | 20240703 | 103000 | 95639560300 | 162300 | 162100 | 162400 | 162100 | 1846 |
| 543 | 20240703 | 102900 | 95340121700 | 162300 | 162100 | 162400 | 162000 | 2128 |
| 544 | 20240703 | 102800 | 94995085400 | 162000 | 161800 | 162300 | 161700 | 5359 |
| 545 | 20240703 | 102700 | 94126893800 | 161700 | 161800 | 162000 | 161700 | 7570 |
| 546 | 20240703 | 102600 | 92901847600 | 161800 | 162000 | 162100 | 161700 | 9841 |
| 547 | 20240703 | 102500 | 91308133800 | 162000 | 162200 | 162200 | 162000 | 10543 |
| 548 | 20240703 | 102400 | 89599432000 | 162200 | 162300 | 162500 | 162200 | 5088 |
| 549 | 20240703 | 102300 | 88773858400 | 162300 | 162300 | 162600 | 162200 | 6399 |
| 550 | 20240703 | 102200 | 87735258700 | 162200 | 162400 | 162500 | 162200 | 4778 |
| 551 | 20240703 | 102100 | 86959666400 | 162400 | 162300 | 162500 | 162300 | 3667 |
| 552 | 20240703 | 102000 | 86364325100 | 162300 | 162400 | 162500 | 162300 | 2997 |
| 553 | 20240703 | 101900 | 85877831300 | 162500 | 162300 | 162900 | 162300 | 2721 |
| 554 | 20240703 | 101800 | 85435591900 | 162300 | 162400 | 162500 | 162200 | 6728 |
| 555 | 20240703 | 101700 | 84343280900 | 162400 | 162400 | 162500 | 162400 | 4411 |
| 556 | 20240703 | 101600 | 83626792900 | 162400 | 162900 | 162900 | 162400 | 3835 |
| 557 | 20240703 | 101500 | 83003259100 | 162900 | 162500 | 163100 | 162400 | 2120 |
| 558 | 20240703 | 101400 | 82658235500 | 162500 | 162500 | 163300 | 162300 | 13974 |
| 559 | 20240703 | 101300 | 80382207300 | 162400 | 162400 | 162700 | 162300 | 9127 |
| 560 | 20240703 | 101200 | 78899456600 | 162300 | 162700 | 162800 | 162200 | 12434 |
| 561 | 20240703 | 101100 | 76879672400 | 162700 | 162900 | 163000 | 162600 | 7157 |
| 562 | 20240703 | 101000 | 75714816800 | 162900 | 162900 | 163100 | 162700 | 5261 |
| 563 | 20240703 | 100900 | 74857952400 | 163000 | 163300 | 163400 | 162600 | 20614 |
| 564 | 20240703 | 100800 | 71497491100 | 163300 | 163800 | 164000 | 163300 | 16953 |
| 565 | 20240703 | 100700 | 68725008000 | 163800 | 164000 | 164100 | 163800 | 3611 |
| 566 | 20240703 | 100600 | 68133189100 | 164000 | 164200 | 164300 | 164000 | 3036 |
| 567 | 20240703 | 100500 | 67635088900 | 164300 | 164700 | 164700 | 164200 | 3079 |
| 568 | 20240703 | 100400 | 67128845100 | 164700 | 164600 | 164900 | 164600 | 1472 |
| 569 | 20240703 | 100300 | 66886375900 | 164700 | 165100 | 165100 | 164600 | 1938 |
| 570 | 20240703 | 100200 | 66566898900 | 165000 | 165200 | 165300 | 164900 | 2086 |
| 571 | 20240703 | 100100 | 66222495300 | 165100 | 165300 | 165300 | 165000 | 992 |
| 572 | 20240703 | 100000 | 66058679000 | 165300 | 165600 | 165700 | 165300 | 1766 |
| 573 | 20240703 | 095900 | 65766428600 | 165600 | 164800 | 165700 | 164800 | 4845 |
| 574 | 20240703 | 095800 | 64965537700 | 164800 | 164900 | 165000 | 164800 | 1730 |
| 575 | 20240703 | 095700 | 64680404400 | 164800 | 164800 | 165100 | 164600 | 2150 |
| 576 | 20240703 | 095600 | 64325757400 | 164800 | 165100 | 165200 | 164800 | 4764 |
| 577 | 20240703 | 095500 | 63539893500 | 165000 | 164800 | 165200 | 164400 | 8504 |
| 578 | 20240703 | 095400 | 62137394600 | 164600 | 163900 | 164900 | 163700 | 8284 |
| 579 | 20240703 | 095300 | 60779210600 | 163900 | 164000 | 164000 | 163800 | 3855 |
| 580 | 20240703 | 095200 | 60147322100 | 164000 | 164300 | 164400 | 163900 | 7100 |
| 581 | 20240703 | 095100 | 58982445200 | 164400 | 164200 | 164400 | 164200 | 3356 |
| 582 | 20240703 | 095000 | 58431187700 | 164200 | 164600 | 164600 | 164100 | 3561 |
| 583 | 20240703 | 094900 | 57846041300 | 164600 | 165100 | 165200 | 164400 | 5566 |
| 584 | 20240703 | 094800 | 56928983600 | 165100 | 164000 | 165100 | 164000 | 5860 |
| 585 | 20240703 | 094700 | 55964445800 | 164000 | 163900 | 164200 | 163700 | 8946 |
| 586 | 20240703 | 094600 | 54497830100 | 163800 | 164200 | 164200 | 163600 | 29203 |
| 587 | 20240703 | 094500 | 49712092800 | 164200 | 164900 | 165000 | 164200 | 13326 |
| 588 | 20240703 | 094400 | 47519007900 | 165000 | 165100 | 165300 | 164900 | 22356 |
| 589 | 20240703 | 094300 | 43829243800 | 165200 | 165400 | 165400 | 165100 | 6895 |
| 590 | 20240703 | 094200 | 42689783900 | 165400 | 165600 | 165700 | 165300 | 17013 |
| 591 | 20240703 | 094100 | 39875147900 | 165700 | 166000 | 166000 | 165600 | 4352 |
| 592 | 20240703 | 094000 | 39153582200 | 166000 | 166100 | 166100 | 166000 | 1633 |
| 593 | 20240703 | 093900 | 38882424500 | 166200 | 166100 | 166200 | 166000 | 1251 |
| 594 | 20240703 | 093800 | 38674638600 | 166000 | 165800 | 166100 | 165700 | 3921 |
| 595 | 20240703 | 093700 | 38023902500 | 165700 | 165800 | 165900 | 165700 | 6125 |
| 596 | 20240703 | 093600 | 37008653000 | 165800 | 165900 | 166000 | 165800 | 2214 |
| 597 | 20240703 | 093500 | 36641474300 | 166000 | 166100 | 166200 | 165900 | 5038 |
| 598 | 20240703 | 093400 | 35805154700 | 166100 | 166300 | 166400 | 166000 | 5272 |
| 599 | 20240703 | 093300 | 34929422500 | 166400 | 166500 | 166600 | 166100 | 4721 |
| 600 | 20240703 | 093200 | 34144004300 | 166500 | 166600 | 166600 | 166500 | 2053 |
| 601 | 20240703 | 093100 | 33802149000 | 166600 | 166700 | 166800 | 166500 | 5745 |
| 602 | 20240703 | 093000 | 32845155900 | 166800 | 166800 | 166900 | 166700 | 1391 |
| 603 | 20240703 | 092900 | 32613138700 | 166800 | 167000 | 167100 | 166800 | 1539 |
| 604 | 20240703 | 092800 | 32356232200 | 167000 | 167100 | 167100 | 167000 | 2186 |
| 605 | 20240703 | 092700 | 31991139700 | 167100 | 167700 | 167800 | 167000 | 2745 |
| 606 | 20240703 | 092600 | 31531499000 | 167700 | 167700 | 167800 | 167700 | 1030 |
| 607 | 20240703 | 092500 | 31358719500 | 167700 | 167600 | 168000 | 167600 | 2486 |
| 608 | 20240703 | 092400 | 30941575600 | 167800 | 167000 | 168000 | 167000 | 1659 |
| 609 | 20240703 | 092300 | 30663428900 | 167700 | 166900 | 168100 | 166600 | 7952 |
| 610 | 20240703 | 092200 | 29333240100 | 166900 | 167100 | 167400 | 166800 | 2239 |
| 611 | 20240703 | 092100 | 28959310100 | 167200 | 167600 | 167600 | 167000 | 3211 |
| 612 | 20240703 | 092000 | 28422210200 | 167900 | 168200 | 168600 | 167500 | 4529 |
| 613 | 20240703 | 091900 | 27660294000 | 168300 | 166500 | 168500 | 166500 | 9750 |
| 614 | 20240703 | 091800 | 26023994600 | 166500 | 167300 | 167700 | 166500 | 3351 |
| 615 | 20240703 | 091700 | 25464921700 | 167600 | 166600 | 167900 | 166600 | 4297 |
| 616 | 20240703 | 091600 | 24746892800 | 166500 | 166500 | 166700 | 166200 | 4874 |
| 617 | 20240703 | 091500 | 23935256400 | 166500 | 166800 | 166900 | 166500 | 5772 |
| 618 | 20240703 | 091400 | 22973164600 | 166900 | 167100 | 167200 | 166800 | 4065 |
| 619 | 20240703 | 091300 | 22294306400 | 167100 | 168500 | 168600 | 167000 | 5166 |
| 620 | 20240703 | 091200 | 21426917000 | 168500 | 168600 | 168700 | 168500 | 3099 |
| 621 | 20240703 | 091100 | 20904396700 | 168700 | 168800 | 168800 | 168300 | 5196 |
| 622 | 20240703 | 091000 | 20028314100 | 168700 | 169500 | 169800 | 168400 | 5187 |
| 623 | 20240703 | 090900 | 19152031800 | 169600 | 168800 | 169700 | 167900 | 16846 |
| 624 | 20240703 | 090800 | 16305581600 | 168900 | 167800 | 169300 | 166100 | 8840 |
| 625 | 20240703 | 090700 | 14815238300 | 167900 | 165900 | 168000 | 165700 | 14748 |
| 626 | 20240703 | 090600 | 12357509000 | 165800 | 165400 | 165900 | 165300 | 8583 |
| 627 | 20240703 | 090500 | 10936226900 | 165300 | 165600 | 165900 | 165300 | 6932 |
| 628 | 20240703 | 090400 | 9788723400 | 165900 | 165500 | 165900 | 165300 | 10747 |
| 629 | 20240703 | 090300 | 8009498000 | 165500 | 165600 | 165700 | 165400 | 7694 |
| 630 | 20240703 | 090200 | 6735741500 | 165600 | 166200 | 166200 | 165300 | 14747 |
| 631 | 20240703 | 090100 | 4292133800 | 166200 | 166600 | 166900 | 166100 | 9183 |
| 632 | 20240703 | 090000 | 2763936100 | 166500 | 167100 | 167500 | 166500 | 16060 |