36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 192000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 7627 |
| 3 | 20240702 | 191900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 4 | 20240702 | 191800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 5 | 20240702 | 191700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 6 | 20240702 | 191600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 7 | 20240702 | 191500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 8 | 20240702 | 191400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 9 | 20240702 | 191300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 10 | 20240702 | 191200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 11 | 20240702 | 191100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 12 | 20240702 | 191000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 13 | 20240702 | 190900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 14 | 20240702 | 190800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 15 | 20240702 | 190700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 16 | 20240702 | 190600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 17 | 20240702 | 190500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 18 | 20240702 | 190400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 19 | 20240702 | 190300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 20 | 20240702 | 190200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 21 | 20240702 | 190100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 22 | 20240702 | 190000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 23 | 20240702 | 185900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 24 | 20240702 | 185800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 25 | 20240702 | 185700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 26 | 20240702 | 185600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 27 | 20240702 | 185500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 28 | 20240702 | 185400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 29 | 20240702 | 185300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 30 | 20240702 | 185200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 31 | 20240702 | 185100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 32 | 20240702 | 185000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 7627 |
| 33 | 20240702 | 184900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 34 | 20240702 | 184800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 35 | 20240702 | 184700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 36 | 20240702 | 184600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 37 | 20240702 | 184500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 38 | 20240702 | 184400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 39 | 20240702 | 184300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 40 | 20240702 | 184200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 41 | 20240702 | 184100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 42 | 20240702 | 184000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 43 | 20240702 | 183900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 44 | 20240702 | 183800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 45 | 20240702 | 183700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 46 | 20240702 | 183600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 47 | 20240702 | 183500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 48 | 20240702 | 183400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 49 | 20240702 | 183300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 50 | 20240702 | 183200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 51 | 20240702 | 183100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 52 | 20240702 | 183000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 53 | 20240702 | 182900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 54 | 20240702 | 182800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 55 | 20240702 | 182700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 56 | 20240702 | 182600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 57 | 20240702 | 182500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 58 | 20240702 | 182400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 59 | 20240702 | 182300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 60 | 20240702 | 182200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 61 | 20240702 | 182100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 62 | 20240702 | 182000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 7627 |
| 63 | 20240702 | 181900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 64 | 20240702 | 181800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 65 | 20240702 | 181700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 66 | 20240702 | 181600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 67 | 20240702 | 181500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 68 | 20240702 | 181400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 69 | 20240702 | 181300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 70 | 20240702 | 181200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 71 | 20240702 | 181100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 72 | 20240702 | 181000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 73 | 20240702 | 180900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 74 | 20240702 | 180800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 75 | 20240702 | 180700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 76 | 20240702 | 180600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 77 | 20240702 | 180500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 78 | 20240702 | 180400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 79 | 20240702 | 180300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 80 | 20240702 | 180200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 81 | 20240702 | 180100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 82 | 20240702 | 180000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 83 | 20240702 | 175900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 84 | 20240702 | 175800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 85 | 20240702 | 175700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 86 | 20240702 | 175600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 87 | 20240702 | 175500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 88 | 20240702 | 175400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 89 | 20240702 | 175300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 90 | 20240702 | 175200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 91 | 20240702 | 175100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 92 | 20240702 | 175000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 7627 |
| 93 | 20240702 | 174900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 94 | 20240702 | 174800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 95 | 20240702 | 174700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 96 | 20240702 | 174600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 97 | 20240702 | 174500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 98 | 20240702 | 174400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 99 | 20240702 | 174300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 100 | 20240702 | 174200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 101 | 20240702 | 174100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 102 | 20240702 | 174000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 103 | 20240702 | 173900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 104 | 20240702 | 173800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 105 | 20240702 | 173700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 106 | 20240702 | 173600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 107 | 20240702 | 173500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 108 | 20240702 | 173400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 109 | 20240702 | 173300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 110 | 20240702 | 173200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 111 | 20240702 | 173100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 112 | 20240702 | 173000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 113 | 20240702 | 172900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 114 | 20240702 | 172800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 115 | 20240702 | 172700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 116 | 20240702 | 172600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 117 | 20240702 | 172500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 118 | 20240702 | 172400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 119 | 20240702 | 172300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 120 | 20240702 | 172200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 121 | 20240702 | 172100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 122 | 20240702 | 172000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 7627 |
| 123 | 20240702 | 171900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 124 | 20240702 | 171800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 125 | 20240702 | 171700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 126 | 20240702 | 171600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 127 | 20240702 | 171500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 128 | 20240702 | 171400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 129 | 20240702 | 171300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 130 | 20240702 | 171200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 131 | 20240702 | 171100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 132 | 20240702 | 171000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 133 | 20240702 | 170900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 134 | 20240702 | 170800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 135 | 20240702 | 170700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 136 | 20240702 | 170600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 137 | 20240702 | 170500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 138 | 20240702 | 170400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 139 | 20240702 | 170300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 140 | 20240702 | 170200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 141 | 20240702 | 170100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 142 | 20240702 | 170000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 143 | 20240702 | 165900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 144 | 20240702 | 165800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 145 | 20240702 | 165700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 146 | 20240702 | 165600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 147 | 20240702 | 165500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 148 | 20240702 | 165400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 149 | 20240702 | 165300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 150 | 20240702 | 165200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 151 | 20240702 | 165100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 152 | 20240702 | 165000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 7627 |
| 153 | 20240702 | 164900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 154 | 20240702 | 164800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 155 | 20240702 | 164700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 156 | 20240702 | 164600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 157 | 20240702 | 164500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 158 | 20240702 | 164400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 159 | 20240702 | 164300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 160 | 20240702 | 164200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 161 | 20240702 | 164100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 162 | 20240702 | 164000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 163 | 20240702 | 163900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 164 | 20240702 | 163800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 165 | 20240702 | 163700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 166 | 20240702 | 163600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 167 | 20240702 | 163500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 168 | 20240702 | 163400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 169 | 20240702 | 163300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 170 | 20240702 | 163200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 171 | 20240702 | 163100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 172 | 20240702 | 163000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 173 | 20240702 | 162900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 174 | 20240702 | 162800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 175 | 20240702 | 162700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 176 | 20240702 | 162600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 177 | 20240702 | 162500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 178 | 20240702 | 162400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 179 | 20240702 | 162300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 180 | 20240702 | 162200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 181 | 20240702 | 162100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 182 | 20240702 | 162000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 7627 |
| 183 | 20240702 | 161900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 184 | 20240702 | 161800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 185 | 20240702 | 161700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 186 | 20240702 | 161600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 187 | 20240702 | 161500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 188 | 20240702 | 161400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 189 | 20240702 | 161300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 190 | 20240702 | 161200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 191 | 20240702 | 161100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 192 | 20240702 | 161000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 193 | 20240702 | 160900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 194 | 20240702 | 160800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 195 | 20240702 | 160700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 196 | 20240702 | 160600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 197 | 20240702 | 160500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 198 | 20240702 | 160400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 199 | 20240702 | 160300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 200 | 20240702 | 160200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 201 | 20240702 | 160100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 202 | 20240702 | 160000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 203 | 20240702 | 155900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 204 | 20240702 | 155800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 205 | 20240702 | 155700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 206 | 20240702 | 155600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 207 | 20240702 | 155500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 208 | 20240702 | 155400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 209 | 20240702 | 155300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 210 | 20240702 | 155200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 211 | 20240702 | 155100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 212 | 20240702 | 155000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 7627 |
| 213 | 20240702 | 154900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 214 | 20240702 | 154800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 215 | 20240702 | 154700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 216 | 20240702 | 154600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 217 | 20240702 | 154500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 218 | 20240702 | 154400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 219 | 20240702 | 154300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 220 | 20240702 | 154200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 221 | 20240702 | 154100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 222 | 20240702 | 154000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 223 | 20240702 | 153900 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 224 | 20240702 | 153800 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 225 | 20240702 | 153700 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 226 | 20240702 | 153600 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 227 | 20240702 | 153500 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 228 | 20240702 | 153400 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 229 | 20240702 | 153300 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 230 | 20240702 | 153200 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 231 | 20240702 | 153100 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 0 |
| 232 | 20240702 | 153000 | 21518385400 | 152900 | 152900 | 152900 | 152900 | 7627 |
| 233 | 20240702 | 152900 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 234 | 20240702 | 152800 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 235 | 20240702 | 152700 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 236 | 20240702 | 152600 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 237 | 20240702 | 152500 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 238 | 20240702 | 152400 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 239 | 20240702 | 152300 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 240 | 20240702 | 152200 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 241 | 20240702 | 152100 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 242 | 20240702 | 152000 | 20352217100 | 152800 | 152800 | 152800 | 152800 | 0 |
| 243 | 20240702 | 151900 | 20352217100 | 152800 | 152900 | 152900 | 152700 | 1470 |
| 244 | 20240702 | 151800 | 20127591800 | 152900 | 152800 | 152900 | 152800 | 924 |
| 245 | 20240702 | 151700 | 19986367000 | 152800 | 152800 | 152900 | 152800 | 654 |
| 246 | 20240702 | 151600 | 19886390700 | 152900 | 152800 | 152900 | 152800 | 339 |
| 247 | 20240702 | 151500 | 19834574500 | 152800 | 152900 | 152900 | 152800 | 520 |
| 248 | 20240702 | 151400 | 19755094100 | 152900 | 152800 | 152900 | 152800 | 163 |
| 249 | 20240702 | 151300 | 19730174300 | 152800 | 152800 | 152900 | 152800 | 413 |
| 250 | 20240702 | 151200 | 19667037900 | 152800 | 152900 | 152900 | 152800 | 342 |
| 251 | 20240702 | 151100 | 19614777700 | 152800 | 152900 | 153000 | 152800 | 450 |
| 252 | 20240702 | 151000 | 19545991200 | 152900 | 152900 | 153000 | 152900 | 640 |
| 253 | 20240702 | 150900 | 19448134800 | 152900 | 153000 | 153000 | 152900 | 272 |
| 254 | 20240702 | 150800 | 19406524500 | 152900 | 152900 | 153000 | 152900 | 455 |
| 255 | 20240702 | 150700 | 19336930000 | 152900 | 153100 | 153100 | 152900 | 250 |
| 256 | 20240702 | 150600 | 19298687700 | 153100 | 153000 | 153100 | 152900 | 370 |
| 257 | 20240702 | 150500 | 19242076200 | 153000 | 153000 | 153100 | 153000 | 221 |
| 258 | 20240702 | 150400 | 19208262700 | 153000 | 153000 | 153100 | 153000 | 84 |
| 259 | 20240702 | 150300 | 19195409700 | 153000 | 153000 | 153100 | 153000 | 51 |
| 260 | 20240702 | 150200 | 19187606400 | 153000 | 153100 | 153100 | 153000 | 75 |
| 261 | 20240702 | 150100 | 19176128800 | 153000 | 153000 | 153100 | 153000 | 168 |
| 262 | 20240702 | 150000 | 19150423800 | 153000 | 153000 | 153100 | 152900 | 167 |
| 263 | 20240702 | 145900 | 19124875700 | 152900 | 153000 | 153000 | 152900 | 104 |
| 264 | 20240702 | 145800 | 19108967000 | 152900 | 153000 | 153000 | 152900 | 114 |
| 265 | 20240702 | 145700 | 19091532900 | 153000 | 153000 | 153100 | 152900 | 136 |
| 266 | 20240702 | 145600 | 19070724700 | 153000 | 153000 | 153000 | 152900 | 42 |
| 267 | 20240702 | 145500 | 19064298800 | 153000 | 153000 | 153100 | 152900 | 245 |
| 268 | 20240702 | 145400 | 19026816200 | 153000 | 153100 | 153100 | 152800 | 862 |
| 269 | 20240702 | 145300 | 18894984100 | 153000 | 153100 | 153200 | 153000 | 49 |
| 270 | 20240702 | 145200 | 18887482900 | 153100 | 153000 | 153200 | 153000 | 81 |
| 271 | 20240702 | 145100 | 18875085800 | 153200 | 153200 | 153200 | 153000 | 275 |
| 272 | 20240702 | 145000 | 18832972600 | 153200 | 153100 | 153200 | 153000 | 139 |
| 273 | 20240702 | 144900 | 18811701500 | 153100 | 153100 | 153300 | 153100 | 203 |
| 274 | 20240702 | 144800 | 18780614800 | 153100 | 153100 | 153200 | 153000 | 295 |
| 275 | 20240702 | 144700 | 18735451000 | 153100 | 153200 | 153200 | 153000 | 144 |
| 276 | 20240702 | 144600 | 18713398900 | 153000 | 153200 | 153300 | 153000 | 79 |
| 277 | 20240702 | 144500 | 18701297900 | 153200 | 153100 | 153300 | 153100 | 31 |
| 278 | 20240702 | 144400 | 18696549200 | 153400 | 153300 | 153400 | 152800 | 1812 |
| 279 | 20240702 | 144300 | 18419180300 | 153300 | 153400 | 153400 | 153300 | 62 |
| 280 | 20240702 | 144200 | 18409673100 | 153400 | 153200 | 153400 | 153200 | 199 |
| 281 | 20240702 | 144100 | 18379167100 | 153300 | 153300 | 153300 | 153200 | 72 |
| 282 | 20240702 | 144000 | 18368131000 | 153400 | 153100 | 153400 | 153100 | 863 |
| 283 | 20240702 | 143900 | 18235946500 | 153100 | 153100 | 153200 | 153100 | 96 |
| 284 | 20240702 | 143800 | 18221246600 | 153100 | 153100 | 153200 | 153100 | 99 |
| 285 | 20240702 | 143700 | 18206083800 | 153100 | 153100 | 153200 | 153100 | 186 |
| 286 | 20240702 | 143600 | 18177606800 | 153100 | 153100 | 153200 | 153100 | 105 |
| 287 | 20240702 | 143500 | 18161529500 | 153100 | 153000 | 153200 | 153000 | 327 |
| 288 | 20240702 | 143400 | 18111465500 | 153100 | 153000 | 153100 | 153000 | 231 |
| 289 | 20240702 | 143300 | 18076113800 | 153000 | 153000 | 153100 | 153000 | 61 |
| 290 | 20240702 | 143200 | 18066779800 | 153100 | 153000 | 153100 | 153000 | 51 |
| 291 | 20240702 | 143100 | 18058974900 | 153100 | 153000 | 153100 | 153000 | 70 |
| 292 | 20240702 | 143000 | 18048264300 | 153000 | 153100 | 153300 | 153000 | 230 |
| 293 | 20240702 | 142900 | 18013047300 | 153100 | 153200 | 153200 | 153100 | 38 |
| 294 | 20240702 | 142800 | 18007228800 | 153200 | 153000 | 153200 | 153000 | 110 |
| 295 | 20240702 | 142700 | 17990391900 | 153100 | 153300 | 153300 | 153000 | 82 |
| 296 | 20240702 | 142600 | 17977835200 | 153000 | 153000 | 153300 | 153000 | 199 |
| 297 | 20240702 | 142500 | 17947360900 | 153100 | 153000 | 153200 | 153000 | 172 |
| 298 | 20240702 | 142400 | 17921023300 | 153000 | 152900 | 153000 | 152900 | 779 |
| 299 | 20240702 | 142300 | 17801841500 | 152900 | 153000 | 153100 | 152900 | 110 |
| 300 | 20240702 | 142200 | 17785014000 | 153000 | 153100 | 153200 | 153000 | 116 |
| 301 | 20240702 | 142100 | 17767254800 | 153100 | 152800 | 153200 | 152800 | 569 |
| 302 | 20240702 | 142000 | 17680195400 | 152900 | 152800 | 153000 | 152800 | 115 |
| 303 | 20240702 | 141900 | 17662620000 | 152900 | 152900 | 153000 | 152800 | 396 |
| 304 | 20240702 | 141800 | 17602075500 | 152900 | 152900 | 153000 | 152900 | 48 |
| 305 | 20240702 | 141700 | 17594735500 | 152900 | 152900 | 153000 | 152900 | 118 |
| 306 | 20240702 | 141600 | 17576687000 | 152900 | 152900 | 153000 | 152900 | 145 |
| 307 | 20240702 | 141500 | 17554515200 | 153000 | 152900 | 153000 | 152900 | 156 |
| 308 | 20240702 | 141400 | 17530661900 | 153000 | 152900 | 153000 | 152900 | 59 |
| 309 | 20240702 | 141300 | 17521639600 | 153000 | 152900 | 153000 | 152900 | 268 |
| 310 | 20240702 | 141200 | 17480655300 | 152900 | 152900 | 153000 | 152900 | 38 |
| 311 | 20240702 | 141100 | 17474844000 | 152900 | 152900 | 153000 | 152900 | 134 |
| 312 | 20240702 | 141000 | 17454353000 | 153000 | 153000 | 153000 | 152900 | 84 |
| 313 | 20240702 | 140900 | 17441506900 | 152900 | 153100 | 153100 | 152900 | 48 |
| 314 | 20240702 | 140800 | 17434163800 | 153000 | 152900 | 153000 | 152900 | 209 |
| 315 | 20240702 | 140700 | 17402196100 | 152900 | 153000 | 153000 | 152900 | 139 |
| 316 | 20240702 | 140600 | 17380941100 | 153000 | 152900 | 153000 | 152900 | 117 |
| 317 | 20240702 | 140500 | 17363042400 | 153000 | 153000 | 153100 | 152900 | 51 |
| 318 | 20240702 | 140400 | 17355240000 | 153000 | 152900 | 153100 | 152900 | 159 |
| 319 | 20240702 | 140300 | 17330918900 | 153100 | 153000 | 153100 | 152900 | 98 |
| 320 | 20240702 | 140200 | 17315923900 | 153000 | 153000 | 153100 | 152900 | 80 |
| 321 | 20240702 | 140100 | 17303684400 | 153000 | 152900 | 153000 | 152800 | 119 |
| 322 | 20240702 | 140000 | 17285491000 | 152900 | 152900 | 153000 | 152900 | 173 |
| 323 | 20240702 | 135900 | 17259032600 | 152900 | 152900 | 153000 | 152900 | 139 |
| 324 | 20240702 | 135800 | 17237776700 | 153000 | 153000 | 153000 | 152800 | 59 |
| 325 | 20240702 | 135700 | 17228755300 | 153000 | 152900 | 153000 | 152800 | 183 |
| 326 | 20240702 | 135600 | 17200772000 | 152900 | 152900 | 153000 | 152800 | 627 |
| 327 | 20240702 | 135500 | 17104923200 | 152900 | 152900 | 153000 | 152900 | 40 |
| 328 | 20240702 | 135400 | 17098805400 | 152900 | 153100 | 153100 | 152900 | 27 |
| 329 | 20240702 | 135300 | 17094675000 | 153000 | 152900 | 153200 | 152700 | 648 |
| 330 | 20240702 | 135200 | 16995627100 | 152900 | 152900 | 153000 | 152900 | 95 |
| 331 | 20240702 | 135100 | 16981097500 | 152900 | 153000 | 153000 | 152900 | 110 |
| 332 | 20240702 | 135000 | 16964270900 | 152900 | 152800 | 152900 | 152800 | 88 |
| 333 | 20240702 | 134900 | 16950816300 | 152900 | 153000 | 153100 | 152900 | 141 |
| 334 | 20240702 | 134800 | 16929246800 | 153000 | 153000 | 153100 | 153000 | 25 |
| 335 | 20240702 | 134700 | 16925421300 | 153000 | 153000 | 153100 | 152900 | 37 |
| 336 | 20240702 | 134600 | 16919759700 | 152900 | 152800 | 153000 | 152800 | 420 |
| 337 | 20240702 | 134500 | 16855548400 | 152800 | 152900 | 152900 | 152800 | 152 |
| 338 | 20240702 | 134400 | 16832309700 | 152900 | 152800 | 152900 | 152800 | 41 |
| 339 | 20240702 | 134300 | 16826043700 | 152800 | 152700 | 152900 | 152700 | 239 |
| 340 | 20240702 | 134200 | 16789528900 | 152700 | 152800 | 152900 | 152700 | 420 |
| 341 | 20240702 | 134100 | 16725353900 | 152800 | 152900 | 152900 | 152800 | 55 |
| 342 | 20240702 | 134000 | 16716949300 | 152800 | 152900 | 152900 | 152800 | 138 |
| 343 | 20240702 | 133900 | 16695857800 | 152900 | 152800 | 152900 | 152800 | 134 |
| 344 | 20240702 | 133800 | 16675371900 | 152800 | 152700 | 152900 | 152700 | 163 |
| 345 | 20240702 | 133700 | 16650466300 | 152800 | 152700 | 152900 | 152700 | 431 |
| 346 | 20240702 | 133600 | 16584634300 | 152600 | 152600 | 152700 | 152600 | 81 |
| 347 | 20240702 | 133500 | 16572269100 | 152700 | 152700 | 152800 | 152600 | 398 |
| 348 | 20240702 | 133400 | 16511495600 | 152700 | 152600 | 152700 | 152600 | 345 |
| 349 | 20240702 | 133300 | 16458828500 | 152600 | 152700 | 152800 | 152600 | 395 |
| 350 | 20240702 | 133200 | 16398516000 | 152600 | 152600 | 152800 | 152600 | 2110 |
| 351 | 20240702 | 133100 | 16076329300 | 152600 | 152900 | 153000 | 152600 | 5352 |
| 352 | 20240702 | 133000 | 15258654900 | 152900 | 152900 | 153000 | 152900 | 244 |
| 353 | 20240702 | 132900 | 15221338300 | 152900 | 152900 | 153000 | 152900 | 129 |
| 354 | 20240702 | 132800 | 15201611300 | 152900 | 152900 | 153000 | 152900 | 191 |
| 355 | 20240702 | 132700 | 15172407300 | 152900 | 152900 | 153000 | 152900 | 135 |
| 356 | 20240702 | 132600 | 15151760800 | 153000 | 153100 | 153100 | 152900 | 266 |
| 357 | 20240702 | 132500 | 15111057100 | 153000 | 153100 | 153100 | 153000 | 61 |
| 358 | 20240702 | 132400 | 15101723200 | 153100 | 153000 | 153100 | 153000 | 90 |
| 359 | 20240702 | 132300 | 15087947800 | 153000 | 152900 | 153000 | 152900 | 646 |
| 360 | 20240702 | 132200 | 14989110800 | 153000 | 153000 | 153000 | 152900 | 371 |
| 361 | 20240702 | 132100 | 14932375100 | 153000 | 152900 | 153000 | 152900 | 284 |
| 362 | 20240702 | 132000 | 14888942700 | 152900 | 152900 | 153000 | 152900 | 640 |
| 363 | 20240702 | 131900 | 14791084400 | 152900 | 153100 | 153100 | 152900 | 101 |
| 364 | 20240702 | 131800 | 14775627800 | 153100 | 153100 | 153200 | 152900 | 1223 |
| 365 | 20240702 | 131700 | 14588467800 | 153200 | 153200 | 153300 | 153100 | 620 |
| 366 | 20240702 | 131600 | 14493503700 | 153200 | 153300 | 153400 | 153200 | 656 |
| 367 | 20240702 | 131500 | 14392932000 | 153400 | 153300 | 153400 | 153300 | 72 |
| 368 | 20240702 | 131400 | 14381892300 | 153300 | 153300 | 153400 | 153300 | 50 |
| 369 | 20240702 | 131300 | 14374225500 | 153300 | 153400 | 153400 | 153300 | 91 |
| 370 | 20240702 | 131200 | 14360268100 | 153400 | 153300 | 153400 | 153300 | 54 |
| 371 | 20240702 | 131100 | 14351987000 | 153400 | 153300 | 153400 | 153300 | 76 |
| 372 | 20240702 | 131000 | 14340330800 | 153300 | 153400 | 153400 | 153300 | 411 |
| 373 | 20240702 | 130900 | 14277317200 | 153400 | 153300 | 153400 | 153300 | 159 |
| 374 | 20240702 | 130800 | 14252930900 | 153300 | 153300 | 153400 | 153300 | 117 |
| 375 | 20240702 | 130700 | 14234993600 | 153400 | 153300 | 153400 | 153300 | 53 |
| 376 | 20240702 | 130600 | 14226866500 | 153400 | 153400 | 153400 | 153300 | 157 |
| 377 | 20240702 | 130500 | 14202784500 | 153300 | 153400 | 153400 | 153300 | 266 |
| 378 | 20240702 | 130400 | 14161989300 | 153300 | 153300 | 153400 | 153300 | 75 |
| 379 | 20240702 | 130300 | 14150491600 | 153300 | 153400 | 153400 | 153300 | 25 |
| 380 | 20240702 | 130200 | 14146658100 | 153300 | 153200 | 153300 | 153200 | 148 |
| 381 | 20240702 | 130100 | 14123971800 | 153200 | 153400 | 153400 | 153200 | 95 |
| 382 | 20240702 | 130000 | 14109409100 | 153400 | 153200 | 153400 | 153200 | 89 |
| 383 | 20240702 | 125900 | 14095766600 | 153300 | 153200 | 153300 | 153200 | 38 |
| 384 | 20240702 | 125800 | 14089943700 | 153200 | 153300 | 153300 | 153200 | 77 |
| 385 | 20240702 | 125700 | 14078142000 | 153300 | 153300 | 153400 | 153300 | 47 |
| 386 | 20240702 | 125600 | 14070936600 | 153400 | 153300 | 153400 | 153200 | 95 |
| 387 | 20240702 | 125500 | 14056373400 | 153300 | 153400 | 153400 | 153300 | 325 |
| 388 | 20240702 | 125400 | 14006538800 | 153400 | 153400 | 153500 | 153400 | 60 |
| 389 | 20240702 | 125300 | 13997333000 | 153400 | 153300 | 153400 | 153300 | 622 |
| 390 | 20240702 | 125200 | 13901929200 | 153300 | 153100 | 153300 | 153100 | 51 |
| 391 | 20240702 | 125100 | 13894115000 | 153300 | 153000 | 153300 | 153000 | 411 |
| 392 | 20240702 | 125000 | 13831149600 | 153000 | 153100 | 153300 | 153000 | 106 |
| 393 | 20240702 | 124900 | 13814912300 | 153100 | 153100 | 153200 | 153000 | 28 |
| 394 | 20240702 | 124800 | 13810625400 | 153200 | 153000 | 153200 | 153000 | 102 |
| 395 | 20240702 | 124700 | 13795010500 | 153000 | 153100 | 153100 | 153000 | 30 |
| 396 | 20240702 | 124600 | 13790419800 | 153100 | 153000 | 153200 | 152900 | 135 |
| 397 | 20240702 | 124500 | 13769762400 | 153000 | 153000 | 153100 | 152900 | 346 |
| 398 | 20240702 | 124400 | 13716819900 | 153300 | 153200 | 153300 | 153000 | 227 |
| 399 | 20240702 | 124300 | 13682058900 | 153200 | 153100 | 153300 | 153000 | 137 |
| 400 | 20240702 | 124200 | 13661075400 | 153100 | 153100 | 153200 | 153100 | 39 |
| 401 | 20240702 | 124100 | 13655102600 | 153100 | 153100 | 153300 | 153100 | 88 |
| 402 | 20240702 | 124000 | 13641622000 | 153100 | 153100 | 153200 | 153000 | 99 |
| 403 | 20240702 | 123900 | 13626462800 | 153100 | 153000 | 153100 | 153000 | 69 |
| 404 | 20240702 | 123800 | 13615899900 | 153000 | 153000 | 153100 | 153000 | 91 |
| 405 | 20240702 | 123700 | 13601975200 | 153000 | 153000 | 153100 | 153000 | 93 |
| 406 | 20240702 | 123600 | 13587744100 | 153000 | 153000 | 153100 | 153000 | 62 |
| 407 | 20240702 | 123500 | 13578257000 | 153100 | 153200 | 153300 | 152900 | 176 |
| 408 | 20240702 | 123400 | 13551324200 | 153100 | 153100 | 153200 | 152900 | 963 |
| 409 | 20240702 | 123300 | 13403995300 | 153100 | 153100 | 153200 | 153100 | 36 |
| 410 | 20240702 | 123200 | 13398482800 | 153300 | 153100 | 153300 | 153000 | 1052 |
| 411 | 20240702 | 123100 | 13237464900 | 153300 | 153200 | 153300 | 153100 | 169 |
| 412 | 20240702 | 123000 | 13211571000 | 153200 | 153200 | 153300 | 153200 | 104 |
| 413 | 20240702 | 122900 | 13195637000 | 153300 | 153200 | 153300 | 153200 | 26 |
| 414 | 20240702 | 122800 | 13191652300 | 153400 | 153400 | 153400 | 153200 | 245 |
| 415 | 20240702 | 122700 | 13154092500 | 153400 | 153100 | 153500 | 153100 | 111 |
| 416 | 20240702 | 122600 | 13137073600 | 153300 | 153100 | 153300 | 153100 | 126 |
| 417 | 20240702 | 122500 | 13117771400 | 153200 | 153100 | 153200 | 153000 | 834 |
| 418 | 20240702 | 122400 | 12990148800 | 153200 | 153200 | 153300 | 153100 | 68 |
| 419 | 20240702 | 122300 | 12979732200 | 153200 | 153200 | 153300 | 153200 | 44 |
| 420 | 20240702 | 122200 | 12972990800 | 153200 | 153600 | 153600 | 153100 | 70 |
| 421 | 20240702 | 122100 | 12962265800 | 153600 | 153200 | 153600 | 153000 | 324 |
| 422 | 20240702 | 122000 | 12912595800 | 153200 | 153000 | 153200 | 153000 | 290 |
| 423 | 20240702 | 121900 | 12868198300 | 153200 | 153100 | 153200 | 153000 | 144 |
| 424 | 20240702 | 121800 | 12846150100 | 153100 | 153100 | 153200 | 153000 | 163 |
| 425 | 20240702 | 121700 | 12821200800 | 153000 | 153100 | 153200 | 153000 | 324 |
| 426 | 20240702 | 121600 | 12771619900 | 153200 | 153000 | 153200 | 153000 | 334 |
| 427 | 20240702 | 121500 | 12720509600 | 153000 | 153000 | 153200 | 153000 | 44 |
| 428 | 20240702 | 121400 | 12713775100 | 153000 | 153000 | 153200 | 153000 | 174 |
| 429 | 20240702 | 121300 | 12687138300 | 153000 | 153000 | 153100 | 153000 | 68 |
| 430 | 20240702 | 121200 | 12676733700 | 153000 | 153100 | 153100 | 153000 | 102 |
| 431 | 20240702 | 121100 | 12661118600 | 153100 | 153100 | 153200 | 153100 | 78 |
| 432 | 20240702 | 121000 | 12649175700 | 153100 | 153200 | 153200 | 153100 | 96 |
| 433 | 20240702 | 120900 | 12634471300 | 153200 | 153100 | 153200 | 153100 | 158 |
| 434 | 20240702 | 120800 | 12610267500 | 153100 | 153100 | 153200 | 153100 | 55 |
| 435 | 20240702 | 120700 | 12601846100 | 153100 | 153100 | 153200 | 153100 | 92 |
| 436 | 20240702 | 120600 | 12587759500 | 153200 | 153100 | 153200 | 153100 | 29 |
| 437 | 20240702 | 120500 | 12583318500 | 153100 | 153100 | 153200 | 153100 | 69 |
| 438 | 20240702 | 120400 | 12572749000 | 153100 | 153100 | 153200 | 153000 | 58 |
| 439 | 20240702 | 120300 | 12563867400 | 153100 | 153000 | 153300 | 153000 | 65 |
| 440 | 20240702 | 120200 | 12553914000 | 153000 | 153400 | 153400 | 152900 | 88 |
| 441 | 20240702 | 120100 | 12540435300 | 153100 | 153400 | 153400 | 152900 | 1402 |
| 442 | 20240702 | 120000 | 12325966100 | 153000 | 153300 | 153400 | 153000 | 1280 |
| 443 | 20240702 | 115900 | 12130081200 | 153300 | 153300 | 153400 | 153100 | 122 |
| 444 | 20240702 | 115800 | 12111374900 | 153100 | 153000 | 153300 | 153000 | 243 |
| 445 | 20240702 | 115700 | 12074168400 | 153100 | 153300 | 153300 | 153000 | 1885 |
| 446 | 20240702 | 115600 | 11785509600 | 153300 | 153300 | 153400 | 153200 | 395 |
| 447 | 20240702 | 115500 | 11724956400 | 153300 | 153300 | 153400 | 153300 | 33 |
| 448 | 20240702 | 115400 | 11719896200 | 153300 | 153300 | 153400 | 153300 | 159 |
| 449 | 20240702 | 115300 | 11695511100 | 153300 | 153500 | 153500 | 153300 | 261 |
| 450 | 20240702 | 115200 | 11655496300 | 153500 | 153300 | 153500 | 153300 | 128 |
| 451 | 20240702 | 115100 | 11635863300 | 153400 | 153400 | 153400 | 153400 | 89 |
| 452 | 20240702 | 115000 | 11622210700 | 153300 | 153400 | 153400 | 153300 | 86 |
| 453 | 20240702 | 114900 | 11609022100 | 153300 | 153400 | 153400 | 153300 | 88 |
| 454 | 20240702 | 114800 | 11595523900 | 153400 | 153300 | 153400 | 153300 | 100 |
| 455 | 20240702 | 114700 | 11580186500 | 153300 | 153300 | 153400 | 153300 | 145 |
| 456 | 20240702 | 114600 | 11557947300 | 153400 | 153300 | 153400 | 153300 | 152 |
| 457 | 20240702 | 114500 | 11534643400 | 153300 | 153300 | 153400 | 153300 | 14 |
| 458 | 20240702 | 114400 | 11532496900 | 153200 | 153200 | 153400 | 153200 | 162 |
| 459 | 20240702 | 114300 | 11507665800 | 153300 | 153300 | 153400 | 153200 | 204 |
| 460 | 20240702 | 114200 | 11476396500 | 153300 | 153400 | 153400 | 153200 | 261 |
| 461 | 20240702 | 114100 | 11436386700 | 153300 | 153400 | 153400 | 153300 | 29 |
| 462 | 20240702 | 114000 | 11431939900 | 153300 | 153300 | 153400 | 153300 | 235 |
| 463 | 20240702 | 113900 | 11395908400 | 153300 | 153300 | 153400 | 153300 | 20 |
| 464 | 20240702 | 113800 | 11392841700 | 153500 | 153400 | 153500 | 153300 | 70 |
| 465 | 20240702 | 113700 | 11382102600 | 153400 | 153300 | 153500 | 153300 | 126 |
| 466 | 20240702 | 113600 | 11362779400 | 153300 | 153300 | 153400 | 153300 | 98 |
| 467 | 20240702 | 113500 | 11347755400 | 153300 | 153400 | 153400 | 153300 | 93 |
| 468 | 20240702 | 113400 | 11333490200 | 153300 | 153300 | 153400 | 153300 | 163 |
| 469 | 20240702 | 113300 | 11308502100 | 153400 | 153300 | 153400 | 153300 | 81 |
| 470 | 20240702 | 113200 | 11296083600 | 153300 | 153300 | 153400 | 153300 | 31 |
| 471 | 20240702 | 113100 | 11291331000 | 153400 | 153300 | 153400 | 153300 | 147 |
| 472 | 20240702 | 113000 | 11268788600 | 153400 | 153300 | 153400 | 153300 | 70 |
| 473 | 20240702 | 112900 | 11258054200 | 153400 | 153300 | 153400 | 153300 | 43 |
| 474 | 20240702 | 112800 | 11251460600 | 153300 | 153400 | 153400 | 153300 | 69 |
| 475 | 20240702 | 112700 | 11240877000 | 153500 | 153400 | 153600 | 153300 | 102 |
| 476 | 20240702 | 112600 | 11225230300 | 153300 | 153300 | 153600 | 153300 | 193 |
| 477 | 20240702 | 112500 | 11195614700 | 153300 | 153300 | 153400 | 153300 | 60 |
| 478 | 20240702 | 112400 | 11186412600 | 153300 | 153600 | 153700 | 153300 | 244 |
| 479 | 20240702 | 112300 | 11148955100 | 153600 | 153500 | 153600 | 153500 | 56 |
| 480 | 20240702 | 112200 | 11140355400 | 153500 | 153500 | 153600 | 153400 | 145 |
| 481 | 20240702 | 112100 | 11118093900 | 153400 | 153500 | 153500 | 153400 | 40 |
| 482 | 20240702 | 112000 | 11111954500 | 153400 | 153500 | 153600 | 153400 | 524 |
| 483 | 20240702 | 111900 | 11031562600 | 153500 | 153500 | 153600 | 153500 | 99 |
| 484 | 20240702 | 111800 | 11016365600 | 153600 | 153500 | 153600 | 153400 | 167 |
| 485 | 20240702 | 111700 | 10990731600 | 153500 | 153300 | 153600 | 153300 | 53 |
| 486 | 20240702 | 111600 | 10982598800 | 153500 | 153500 | 153500 | 153300 | 108 |
| 487 | 20240702 | 111500 | 10966035600 | 153500 | 153300 | 153500 | 153200 | 491 |
| 488 | 20240702 | 111400 | 10890769000 | 153200 | 153200 | 153300 | 153100 | 152 |
| 489 | 20240702 | 111300 | 10867473400 | 153200 | 153400 | 153400 | 153200 | 188 |
| 490 | 20240702 | 111200 | 10838648800 | 153300 | 153400 | 153400 | 153300 | 47 |
| 491 | 20240702 | 111100 | 10831441500 | 153300 | 153200 | 153600 | 153100 | 350 |
| 492 | 20240702 | 111000 | 10777792100 | 153200 | 153000 | 153200 | 153000 | 168 |
| 493 | 20240702 | 110900 | 10752077100 | 153000 | 153100 | 153100 | 153000 | 288 |
| 494 | 20240702 | 110800 | 10707996100 | 153100 | 153100 | 153300 | 153100 | 568 |
| 495 | 20240702 | 110700 | 10620979800 | 153200 | 153100 | 153300 | 153100 | 188 |
| 496 | 20240702 | 110600 | 10592178200 | 153200 | 153200 | 153400 | 153100 | 128 |
| 497 | 20240702 | 110500 | 10572561800 | 153200 | 153100 | 153200 | 153100 | 123 |
| 498 | 20240702 | 110400 | 10553720100 | 153200 | 153100 | 153200 | 153000 | 204 |
| 499 | 20240702 | 110300 | 10522482000 | 153000 | 153200 | 153200 | 153000 | 157 |
| 500 | 20240702 | 110200 | 10498448500 | 153100 | 153100 | 153100 | 153100 | 156 |
| 501 | 20240702 | 110100 | 10474564900 | 153300 | 153400 | 153400 | 153100 | 324 |
| 502 | 20240702 | 110000 | 10424933600 | 153400 | 153200 | 153600 | 153200 | 82 |
| 503 | 20240702 | 105900 | 10412358300 | 153100 | 153200 | 153200 | 153100 | 75 |
| 504 | 20240702 | 105800 | 10400873100 | 153200 | 153200 | 153700 | 153100 | 205 |
| 505 | 20240702 | 105700 | 10369438200 | 153400 | 153100 | 153400 | 153000 | 169 |
| 506 | 20240702 | 105600 | 10343561000 | 153200 | 153200 | 153300 | 153100 | 150 |
| 507 | 20240702 | 105500 | 10320588900 | 153200 | 153100 | 153600 | 153100 | 122 |
| 508 | 20240702 | 105400 | 10301872200 | 153100 | 153000 | 153500 | 152900 | 105 |
| 509 | 20240702 | 105300 | 10285788800 | 152900 | 153000 | 153200 | 152900 | 1220 |
| 510 | 20240702 | 105200 | 10099123400 | 153000 | 152900 | 153000 | 152900 | 209 |
| 511 | 20240702 | 105100 | 10067155000 | 152900 | 152800 | 153000 | 152800 | 169 |
| 512 | 20240702 | 105000 | 10041314900 | 152900 | 153200 | 153200 | 152900 | 2901 |
| 513 | 20240702 | 104900 | 9597367000 | 153100 | 153300 | 153400 | 153100 | 753 |
| 514 | 20240702 | 104800 | 9481992500 | 153400 | 153300 | 153400 | 153300 | 220 |
| 515 | 20240702 | 104700 | 9448249700 | 153300 | 153300 | 153400 | 153300 | 102 |
| 516 | 20240702 | 104600 | 9432612200 | 153200 | 153400 | 153400 | 153200 | 228 |
| 517 | 20240702 | 104500 | 9397666500 | 153400 | 153300 | 153600 | 153200 | 201 |
| 518 | 20240702 | 104400 | 9366853300 | 153200 | 153400 | 153400 | 153200 | 181 |
| 519 | 20240702 | 104300 | 9339105200 | 153400 | 153400 | 153400 | 153300 | 482 |
| 520 | 20240702 | 104200 | 9265206300 | 153400 | 153300 | 153500 | 153300 | 251 |
| 521 | 20240702 | 104100 | 9226706700 | 153300 | 153200 | 153400 | 153200 | 790 |
| 522 | 20240702 | 104000 | 9105599600 | 153300 | 153200 | 153400 | 153200 | 249 |
| 523 | 20240702 | 103900 | 9067433000 | 153200 | 153400 | 153400 | 153200 | 1682 |
| 524 | 20240702 | 103800 | 8809655200 | 153300 | 153400 | 153500 | 153300 | 877 |
| 525 | 20240702 | 103700 | 8675174600 | 153400 | 153600 | 153600 | 153400 | 306 |
| 526 | 20240702 | 103600 | 8628211400 | 153500 | 153400 | 153700 | 153400 | 288 |
| 527 | 20240702 | 103500 | 8584002400 | 153400 | 153400 | 153500 | 153300 | 203 |
| 528 | 20240702 | 103400 | 8552860000 | 153400 | 153300 | 153500 | 153300 | 283 |
| 529 | 20240702 | 103300 | 8509448400 | 153400 | 153600 | 153600 | 153300 | 2095 |
| 530 | 20240702 | 103200 | 8187923900 | 153600 | 153600 | 153600 | 153500 | 350 |
| 531 | 20240702 | 103100 | 8134186600 | 153500 | 153600 | 153700 | 153500 | 589 |
| 532 | 20240702 | 103000 | 8043715700 | 153600 | 153700 | 153700 | 153500 | 554 |
| 533 | 20240702 | 102900 | 7958620100 | 153700 | 153600 | 153900 | 153500 | 517 |
| 534 | 20240702 | 102800 | 7879187100 | 153600 | 153700 | 153700 | 153500 | 900 |
| 535 | 20240702 | 102700 | 7740946700 | 153700 | 153800 | 154000 | 153600 | 1278 |
| 536 | 20240702 | 102600 | 7544493900 | 153800 | 153700 | 153900 | 153700 | 145 |
| 537 | 20240702 | 102500 | 7522201200 | 153800 | 153700 | 153800 | 153700 | 138 |
| 538 | 20240702 | 102400 | 7500987800 | 153800 | 153800 | 153800 | 153700 | 92 |
| 539 | 20240702 | 102300 | 7486844200 | 153700 | 153600 | 153900 | 153600 | 259 |
| 540 | 20240702 | 102200 | 7447025000 | 153700 | 153600 | 153700 | 153500 | 759 |
| 541 | 20240702 | 102100 | 7330504000 | 153600 | 153600 | 153700 | 153500 | 529 |
| 542 | 20240702 | 102000 | 7249260100 | 153600 | 154000 | 154100 | 153600 | 438 |
| 543 | 20240702 | 101900 | 7181902000 | 154100 | 153800 | 154400 | 153700 | 719 |
| 544 | 20240702 | 101800 | 7071265100 | 153800 | 153700 | 153800 | 153600 | 356 |
| 545 | 20240702 | 101700 | 7016521300 | 153800 | 153700 | 153800 | 153600 | 165 |
| 546 | 20240702 | 101600 | 6991163800 | 153800 | 153600 | 154200 | 153600 | 177 |
| 547 | 20240702 | 101500 | 6963944600 | 153600 | 154000 | 154300 | 153500 | 3032 |
| 548 | 20240702 | 101400 | 6497947200 | 154000 | 153900 | 154300 | 153900 | 169 |
| 549 | 20240702 | 101300 | 6471927100 | 154000 | 154200 | 154400 | 153900 | 353 |
| 550 | 20240702 | 101200 | 6417570100 | 154100 | 154200 | 154500 | 154100 | 573 |
| 551 | 20240702 | 101100 | 6329115200 | 154100 | 154600 | 154700 | 154100 | 383 |
| 552 | 20240702 | 101000 | 6270008500 | 154500 | 154200 | 154800 | 154100 | 2359 |
| 553 | 20240702 | 100900 | 5906067700 | 154200 | 154100 | 154200 | 154100 | 184 |
| 554 | 20240702 | 100800 | 5877711600 | 154200 | 154100 | 154200 | 154000 | 127 |
| 555 | 20240702 | 100700 | 5858144500 | 154100 | 153800 | 154100 | 153700 | 475 |
| 556 | 20240702 | 100600 | 5785037200 | 153700 | 153600 | 153800 | 153600 | 248 |
| 557 | 20240702 | 100500 | 5746921100 | 153700 | 153700 | 153800 | 153600 | 131 |
| 558 | 20240702 | 100400 | 5726786900 | 153700 | 153700 | 153800 | 153700 | 179 |
| 559 | 20240702 | 100300 | 5699272900 | 153600 | 153900 | 153900 | 153600 | 316 |
| 560 | 20240702 | 100200 | 5650703900 | 153800 | 153700 | 153900 | 153700 | 432 |
| 561 | 20240702 | 100100 | 5584267800 | 153700 | 153800 | 153800 | 153600 | 185 |
| 562 | 20240702 | 100000 | 5555829600 | 153800 | 153800 | 153900 | 153700 | 1543 |
| 563 | 20240702 | 095900 | 5318644800 | 153900 | 153900 | 154000 | 153800 | 414 |
| 564 | 20240702 | 095800 | 5254955700 | 153900 | 153900 | 153900 | 153800 | 123 |
| 565 | 20240702 | 095700 | 5236026100 | 153800 | 153900 | 154000 | 153800 | 158 |
| 566 | 20240702 | 095600 | 5211711300 | 153900 | 154000 | 154000 | 153900 | 97 |
| 567 | 20240702 | 095500 | 5196781700 | 154000 | 153900 | 154000 | 153900 | 172 |
| 568 | 20240702 | 095400 | 5170299000 | 153900 | 154000 | 154000 | 153900 | 201 |
| 569 | 20240702 | 095300 | 5139360100 | 154000 | 153900 | 154100 | 153700 | 1436 |
| 570 | 20240702 | 095200 | 4918491300 | 153900 | 153900 | 153900 | 153800 | 308 |
| 571 | 20240702 | 095100 | 4871092800 | 153900 | 154000 | 154000 | 153800 | 1115 |
| 572 | 20240702 | 095000 | 4699434500 | 154000 | 154200 | 154200 | 154000 | 168 |
| 573 | 20240702 | 094900 | 4673551100 | 154100 | 154000 | 154200 | 154000 | 342 |
| 574 | 20240702 | 094800 | 4620860000 | 154000 | 154200 | 154200 | 154000 | 412 |
| 575 | 20240702 | 094700 | 4557370600 | 154100 | 154100 | 154300 | 154000 | 115 |
| 576 | 20240702 | 094600 | 4539651300 | 154100 | 154000 | 154200 | 154000 | 146 |
| 577 | 20240702 | 094500 | 4517157400 | 154100 | 154100 | 154100 | 154000 | 256 |
| 578 | 20240702 | 094400 | 4477710100 | 154100 | 154100 | 154100 | 154000 | 594 |
| 579 | 20240702 | 094300 | 4386223000 | 154100 | 154000 | 154100 | 154000 | 94 |
| 580 | 20240702 | 094200 | 4371742000 | 154100 | 154100 | 154300 | 154000 | 145 |
| 581 | 20240702 | 094100 | 4349401000 | 154100 | 154300 | 154300 | 154100 | 672 |
| 582 | 20240702 | 094000 | 4245836100 | 154200 | 154200 | 154400 | 154200 | 484 |
| 583 | 20240702 | 093900 | 4171188000 | 154300 | 154400 | 154600 | 154300 | 146 |
| 584 | 20240702 | 093800 | 4148646900 | 154400 | 154500 | 154500 | 154300 | 115 |
| 585 | 20240702 | 093700 | 4130884800 | 154500 | 154300 | 154500 | 154200 | 1102 |
| 586 | 20240702 | 093600 | 3960826900 | 154400 | 154400 | 154400 | 154300 | 402 |
| 587 | 20240702 | 093500 | 3898775900 | 154400 | 154400 | 154500 | 154400 | 146 |
| 588 | 20240702 | 093400 | 3876232800 | 154400 | 154500 | 154500 | 154400 | 502 |
| 589 | 20240702 | 093300 | 3798694900 | 154500 | 154700 | 154700 | 154500 | 1188 |
| 590 | 20240702 | 093200 | 3615133700 | 154600 | 154800 | 154900 | 154500 | 1223 |
| 591 | 20240702 | 093100 | 3425988300 | 154900 | 154800 | 155000 | 154800 | 455 |
| 592 | 20240702 | 093000 | 3355542900 | 154900 | 154800 | 155100 | 154800 | 196 |
| 593 | 20240702 | 092900 | 3325191400 | 155000 | 155300 | 155300 | 154800 | 143 |
| 594 | 20240702 | 092800 | 3303036200 | 155300 | 155000 | 155300 | 154800 | 304 |
| 595 | 20240702 | 092700 | 3255951200 | 155000 | 155100 | 155100 | 154900 | 119 |
| 596 | 20240702 | 092600 | 3237511400 | 155100 | 155100 | 155300 | 154800 | 842 |
| 597 | 20240702 | 092500 | 3107031100 | 155000 | 155300 | 155300 | 155000 | 154 |
| 598 | 20240702 | 092400 | 3083142800 | 155300 | 155400 | 155400 | 155100 | 178 |
| 599 | 20240702 | 092300 | 3055527300 | 155200 | 155100 | 155700 | 155100 | 208 |
| 600 | 20240702 | 092200 | 3023215900 | 155100 | 155500 | 155700 | 155000 | 519 |
| 601 | 20240702 | 092100 | 2942685500 | 155500 | 155200 | 155700 | 155100 | 1087 |
| 602 | 20240702 | 092000 | 2774020400 | 155300 | 155500 | 155700 | 155200 | 546 |
| 603 | 20240702 | 091900 | 2689185200 | 155700 | 155300 | 155900 | 155200 | 264 |
| 604 | 20240702 | 091800 | 2648129100 | 155800 | 155600 | 156000 | 155200 | 446 |
| 605 | 20240702 | 091700 | 2578837800 | 155300 | 155400 | 155800 | 155200 | 438 |
| 606 | 20240702 | 091600 | 2510748300 | 155400 | 155100 | 155400 | 155000 | 283 |
| 607 | 20240702 | 091500 | 2466830700 | 155100 | 155100 | 155400 | 155000 | 207 |
| 608 | 20240702 | 091400 | 2434717300 | 155400 | 155200 | 155400 | 155000 | 434 |
| 609 | 20240702 | 091300 | 2367426200 | 155200 | 155300 | 155400 | 155200 | 162 |
| 610 | 20240702 | 091200 | 2342268900 | 155300 | 155200 | 155500 | 155200 | 189 |
| 611 | 20240702 | 091100 | 2312920300 | 155200 | 155000 | 155500 | 155000 | 674 |
| 612 | 20240702 | 091000 | 2208393700 | 155100 | 155100 | 155500 | 155000 | 368 |
| 613 | 20240702 | 090900 | 2151264600 | 155100 | 154700 | 155100 | 154600 | 465 |
| 614 | 20240702 | 090800 | 2079279500 | 154800 | 155100 | 155100 | 154500 | 2879 |
| 615 | 20240702 | 090700 | 1633505500 | 155100 | 155300 | 155300 | 155000 | 989 |
| 616 | 20240702 | 090600 | 1480079200 | 155200 | 155300 | 155500 | 155200 | 372 |
| 617 | 20240702 | 090500 | 1422317600 | 155400 | 155300 | 155600 | 155100 | 479 |
| 618 | 20240702 | 090400 | 1347923000 | 155100 | 155400 | 155500 | 155100 | 818 |
| 619 | 20240702 | 090300 | 1220915600 | 155500 | 155600 | 155800 | 155500 | 225 |
| 620 | 20240702 | 090200 | 1185903700 | 155600 | 155200 | 155900 | 155200 | 1172 |
| 621 | 20240702 | 090100 | 1003902800 | 155200 | 155000 | 155600 | 154900 | 1901 |
| 622 | 20240702 | 090000 | 709060700 | 155100 | 155700 | 156800 | 154900 | 4560 |