36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240701 | 192000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 7785 |
| 3 | 20240701 | 191900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 4 | 20240701 | 191800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 5 | 20240701 | 191700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 6 | 20240701 | 191600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 7 | 20240701 | 191500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 8 | 20240701 | 191400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 9 | 20240701 | 191300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 10 | 20240701 | 191200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 11 | 20240701 | 191100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 12 | 20240701 | 191000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 13 | 20240701 | 190900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 14 | 20240701 | 190800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 15 | 20240701 | 190700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 16 | 20240701 | 190600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 17 | 20240701 | 190500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 18 | 20240701 | 190400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 19 | 20240701 | 190300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 20 | 20240701 | 190200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 21 | 20240701 | 190100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 22 | 20240701 | 190000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 23 | 20240701 | 185900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 24 | 20240701 | 185800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 25 | 20240701 | 185700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 26 | 20240701 | 185600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 27 | 20240701 | 185500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 28 | 20240701 | 185400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 29 | 20240701 | 185300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 30 | 20240701 | 185200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 31 | 20240701 | 185100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 32 | 20240701 | 185000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 7785 |
| 33 | 20240701 | 184900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 34 | 20240701 | 184800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 35 | 20240701 | 184700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 36 | 20240701 | 184600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 37 | 20240701 | 184500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 38 | 20240701 | 184400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 39 | 20240701 | 184300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 40 | 20240701 | 184200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 41 | 20240701 | 184100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 42 | 20240701 | 184000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 43 | 20240701 | 183900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 44 | 20240701 | 183800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 45 | 20240701 | 183700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 46 | 20240701 | 183600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 47 | 20240701 | 183500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 48 | 20240701 | 183400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 49 | 20240701 | 183300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 50 | 20240701 | 183200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 51 | 20240701 | 183100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 52 | 20240701 | 183000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 53 | 20240701 | 182900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 54 | 20240701 | 182800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 55 | 20240701 | 182700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 56 | 20240701 | 182600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 57 | 20240701 | 182500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 58 | 20240701 | 182400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 59 | 20240701 | 182300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 60 | 20240701 | 182200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 61 | 20240701 | 182100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 62 | 20240701 | 182000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 7785 |
| 63 | 20240701 | 181900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 64 | 20240701 | 181800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 65 | 20240701 | 181700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 66 | 20240701 | 181600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 67 | 20240701 | 181500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 68 | 20240701 | 181400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 69 | 20240701 | 181300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 70 | 20240701 | 181200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 71 | 20240701 | 181100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 72 | 20240701 | 181000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 73 | 20240701 | 180900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 74 | 20240701 | 180800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 75 | 20240701 | 180700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 76 | 20240701 | 180600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 77 | 20240701 | 180500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 78 | 20240701 | 180400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 79 | 20240701 | 180300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 80 | 20240701 | 180200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 81 | 20240701 | 180100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 82 | 20240701 | 180000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 83 | 20240701 | 175900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 84 | 20240701 | 175800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 85 | 20240701 | 175700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 86 | 20240701 | 175600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 87 | 20240701 | 175500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 88 | 20240701 | 175400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 89 | 20240701 | 175300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 90 | 20240701 | 175200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 91 | 20240701 | 175100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 92 | 20240701 | 175000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 7785 |
| 93 | 20240701 | 174900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 94 | 20240701 | 174800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 95 | 20240701 | 174700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 96 | 20240701 | 174600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 97 | 20240701 | 174500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 98 | 20240701 | 174400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 99 | 20240701 | 174300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 100 | 20240701 | 174200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 101 | 20240701 | 174100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 102 | 20240701 | 174000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 103 | 20240701 | 173900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 104 | 20240701 | 173800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 105 | 20240701 | 173700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 106 | 20240701 | 173600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 107 | 20240701 | 173500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 108 | 20240701 | 173400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 109 | 20240701 | 173300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 110 | 20240701 | 173200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 111 | 20240701 | 173100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 112 | 20240701 | 173000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 113 | 20240701 | 172900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 114 | 20240701 | 172800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 115 | 20240701 | 172700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 116 | 20240701 | 172600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 117 | 20240701 | 172500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 118 | 20240701 | 172400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 119 | 20240701 | 172300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 120 | 20240701 | 172200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 121 | 20240701 | 172100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 122 | 20240701 | 172000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 7785 |
| 123 | 20240701 | 171900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 124 | 20240701 | 171800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 125 | 20240701 | 171700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 126 | 20240701 | 171600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 127 | 20240701 | 171500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 128 | 20240701 | 171400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 129 | 20240701 | 171300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 130 | 20240701 | 171200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 131 | 20240701 | 171100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 132 | 20240701 | 171000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 133 | 20240701 | 170900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 134 | 20240701 | 170800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 135 | 20240701 | 170700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 136 | 20240701 | 170600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 137 | 20240701 | 170500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 138 | 20240701 | 170400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 139 | 20240701 | 170300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 140 | 20240701 | 170200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 141 | 20240701 | 170100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 142 | 20240701 | 170000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 143 | 20240701 | 165900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 144 | 20240701 | 165800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 145 | 20240701 | 165700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 146 | 20240701 | 165600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 147 | 20240701 | 165500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 148 | 20240701 | 165400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 149 | 20240701 | 165300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 150 | 20240701 | 165200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 151 | 20240701 | 165100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 152 | 20240701 | 165000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 7785 |
| 153 | 20240701 | 164900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 154 | 20240701 | 164800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 155 | 20240701 | 164700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 156 | 20240701 | 164600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 157 | 20240701 | 164500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 158 | 20240701 | 164400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 159 | 20240701 | 164300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 160 | 20240701 | 164200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 161 | 20240701 | 164100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 162 | 20240701 | 164000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 163 | 20240701 | 163900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 164 | 20240701 | 163800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 165 | 20240701 | 163700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 166 | 20240701 | 163600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 167 | 20240701 | 163500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 168 | 20240701 | 163400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 169 | 20240701 | 163300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 170 | 20240701 | 163200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 171 | 20240701 | 163100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 172 | 20240701 | 163000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 173 | 20240701 | 162900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 174 | 20240701 | 162800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 175 | 20240701 | 162700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 176 | 20240701 | 162600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 177 | 20240701 | 162500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 178 | 20240701 | 162400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 179 | 20240701 | 162300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 180 | 20240701 | 162200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 181 | 20240701 | 162100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 182 | 20240701 | 162000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 7785 |
| 183 | 20240701 | 161900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 184 | 20240701 | 161800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 185 | 20240701 | 161700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 186 | 20240701 | 161600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 187 | 20240701 | 161500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 188 | 20240701 | 161400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 189 | 20240701 | 161300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 190 | 20240701 | 161200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 191 | 20240701 | 161100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 192 | 20240701 | 161000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 193 | 20240701 | 160900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 194 | 20240701 | 160800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 195 | 20240701 | 160700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 196 | 20240701 | 160600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 197 | 20240701 | 160500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 198 | 20240701 | 160400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 199 | 20240701 | 160300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 200 | 20240701 | 160200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 201 | 20240701 | 160100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 202 | 20240701 | 160000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 203 | 20240701 | 155900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 204 | 20240701 | 155800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 205 | 20240701 | 155700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 206 | 20240701 | 155600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 207 | 20240701 | 155500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 208 | 20240701 | 155400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 209 | 20240701 | 155300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 210 | 20240701 | 155200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 211 | 20240701 | 155100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 212 | 20240701 | 155000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 7785 |
| 213 | 20240701 | 154900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 214 | 20240701 | 154800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 215 | 20240701 | 154700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 216 | 20240701 | 154600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 217 | 20240701 | 154500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 218 | 20240701 | 154400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 219 | 20240701 | 154300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 220 | 20240701 | 154200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 221 | 20240701 | 154100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 222 | 20240701 | 154000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 223 | 20240701 | 153900 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 224 | 20240701 | 153800 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 225 | 20240701 | 153700 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 226 | 20240701 | 153600 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 227 | 20240701 | 153500 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 228 | 20240701 | 153400 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 229 | 20240701 | 153300 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 230 | 20240701 | 153200 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 231 | 20240701 | 153100 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 0 |
| 232 | 20240701 | 153000 | 20573600400 | 156800 | 156800 | 156800 | 156800 | 7785 |
| 233 | 20240701 | 152900 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 234 | 20240701 | 152800 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 235 | 20240701 | 152700 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 236 | 20240701 | 152600 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 237 | 20240701 | 152500 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 238 | 20240701 | 152400 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 239 | 20240701 | 152300 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 240 | 20240701 | 152200 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 241 | 20240701 | 152100 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 242 | 20240701 | 152000 | 19352912400 | 156200 | 156200 | 156200 | 156200 | 0 |
| 243 | 20240701 | 151900 | 19352912400 | 156200 | 156400 | 156500 | 156100 | 106 |
| 244 | 20240701 | 151800 | 19336352200 | 156100 | 156100 | 156400 | 156000 | 256 |
| 245 | 20240701 | 151700 | 19296383300 | 156000 | 156000 | 156200 | 155900 | 729 |
| 246 | 20240701 | 151600 | 19182629800 | 156100 | 156100 | 156100 | 156000 | 640 |
| 247 | 20240701 | 151500 | 19082770700 | 156100 | 156000 | 156100 | 156000 | 317 |
| 248 | 20240701 | 151400 | 19033297900 | 156000 | 156100 | 156100 | 156000 | 394 |
| 249 | 20240701 | 151300 | 18971794900 | 156000 | 156100 | 156100 | 156000 | 3271 |
| 250 | 20240701 | 151200 | 18461481800 | 156100 | 156000 | 156200 | 156000 | 305 |
| 251 | 20240701 | 151100 | 18413872900 | 156100 | 156100 | 156200 | 156100 | 230 |
| 252 | 20240701 | 151000 | 18377969300 | 156100 | 156300 | 156300 | 156000 | 1082 |
| 253 | 20240701 | 150900 | 18209058300 | 156200 | 156200 | 156300 | 156200 | 462 |
| 254 | 20240701 | 150800 | 18136881400 | 156200 | 156300 | 156500 | 156200 | 358 |
| 255 | 20240701 | 150700 | 18080911900 | 156300 | 156200 | 156400 | 156100 | 316 |
| 256 | 20240701 | 150600 | 18031537100 | 156100 | 156200 | 156300 | 156100 | 568 |
| 257 | 20240701 | 150500 | 17942826500 | 156200 | 156100 | 156300 | 156100 | 440 |
| 258 | 20240701 | 150400 | 17874104600 | 156200 | 156300 | 156300 | 156100 | 268 |
| 259 | 20240701 | 150300 | 17832240900 | 156400 | 156100 | 156400 | 156100 | 458 |
| 260 | 20240701 | 150200 | 17760682100 | 156200 | 156400 | 156400 | 156100 | 349 |
| 261 | 20240701 | 150100 | 17706152800 | 156400 | 156400 | 156500 | 156300 | 594 |
| 262 | 20240701 | 150000 | 17613264800 | 156300 | 156200 | 156400 | 156100 | 642 |
| 263 | 20240701 | 145900 | 17512961700 | 156300 | 156300 | 156400 | 156200 | 674 |
| 264 | 20240701 | 145800 | 17407659600 | 156400 | 156300 | 156400 | 156200 | 687 |
| 265 | 20240701 | 145700 | 17300289100 | 156300 | 156400 | 156500 | 156300 | 515 |
| 266 | 20240701 | 145600 | 17219762200 | 156400 | 156500 | 156600 | 156400 | 379 |
| 267 | 20240701 | 145500 | 17160448500 | 156500 | 156600 | 156600 | 156500 | 286 |
| 268 | 20240701 | 145400 | 17115673200 | 156600 | 156600 | 156600 | 156500 | 154 |
| 269 | 20240701 | 145300 | 17091571500 | 156500 | 156600 | 156700 | 156500 | 185 |
| 270 | 20240701 | 145200 | 17062614600 | 156600 | 156700 | 156800 | 156500 | 860 |
| 271 | 20240701 | 145100 | 16927950000 | 156700 | 156700 | 156800 | 156600 | 394 |
| 272 | 20240701 | 145000 | 16866210300 | 156700 | 156900 | 156900 | 156700 | 85 |
| 273 | 20240701 | 144900 | 16852884900 | 156800 | 156900 | 156900 | 156800 | 127 |
| 274 | 20240701 | 144800 | 16832968900 | 156900 | 156800 | 156900 | 156700 | 220 |
| 275 | 20240701 | 144700 | 16798473200 | 156800 | 156800 | 156800 | 156700 | 186 |
| 276 | 20240701 | 144600 | 16769309800 | 156800 | 156700 | 156800 | 156700 | 60 |
| 277 | 20240701 | 144500 | 16759905500 | 156800 | 156800 | 156800 | 156700 | 53 |
| 278 | 20240701 | 144400 | 16751597800 | 156700 | 156800 | 156900 | 156700 | 639 |
| 279 | 20240701 | 144300 | 16651447700 | 156900 | 156900 | 157000 | 156900 | 140 |
| 280 | 20240701 | 144200 | 16629481000 | 156800 | 156900 | 156900 | 156800 | 50 |
| 281 | 20240701 | 144100 | 16621640300 | 156800 | 156800 | 157000 | 156800 | 211 |
| 282 | 20240701 | 144000 | 16588534800 | 156800 | 156800 | 156800 | 156700 | 143 |
| 283 | 20240701 | 143900 | 16566114800 | 156900 | 156800 | 156900 | 156700 | 105 |
| 284 | 20240701 | 143800 | 16549653500 | 156800 | 156800 | 156900 | 156700 | 304 |
| 285 | 20240701 | 143700 | 16501984700 | 156900 | 156900 | 156900 | 156800 | 93 |
| 286 | 20240701 | 143600 | 16487393400 | 156900 | 156900 | 156900 | 156800 | 252 |
| 287 | 20240701 | 143500 | 16447859400 | 156800 | 156700 | 156900 | 156700 | 84 |
| 288 | 20240701 | 143400 | 16434688100 | 156800 | 156800 | 156900 | 156700 | 40 |
| 289 | 20240701 | 143300 | 16428417900 | 156900 | 156800 | 156900 | 156800 | 36 |
| 290 | 20240701 | 143200 | 16422772500 | 156800 | 156800 | 156900 | 156800 | 71 |
| 291 | 20240701 | 143100 | 16411639000 | 156900 | 156700 | 156900 | 156700 | 346 |
| 292 | 20240701 | 143000 | 16357410500 | 156800 | 156700 | 156800 | 156700 | 159 |
| 293 | 20240701 | 142900 | 16332484700 | 156800 | 156800 | 157000 | 156800 | 243 |
| 294 | 20240701 | 142800 | 16294375400 | 156800 | 156900 | 157000 | 156800 | 113 |
| 295 | 20240701 | 142700 | 16276647200 | 156900 | 156900 | 157000 | 156800 | 70 |
| 296 | 20240701 | 142600 | 16265664900 | 156900 | 156700 | 156900 | 156700 | 60 |
| 297 | 20240701 | 142500 | 16256256700 | 156700 | 156900 | 156900 | 156700 | 444 |
| 298 | 20240701 | 142400 | 16186644600 | 156800 | 156900 | 156900 | 156800 | 255 |
| 299 | 20240701 | 142300 | 16146636200 | 156900 | 156800 | 156900 | 156700 | 776 |
| 300 | 20240701 | 142200 | 16024959000 | 156900 | 156900 | 156900 | 156800 | 92 |
| 301 | 20240701 | 142100 | 16010528600 | 156800 | 157000 | 157000 | 156800 | 176 |
| 302 | 20240701 | 142000 | 15982920300 | 157000 | 156900 | 157000 | 156900 | 139 |
| 303 | 20240701 | 141900 | 15961110000 | 156900 | 156900 | 157000 | 156900 | 91 |
| 304 | 20240701 | 141800 | 15946828200 | 157000 | 157100 | 157100 | 156900 | 118 |
| 305 | 20240701 | 141700 | 15928301300 | 157000 | 156900 | 157100 | 156900 | 26 |
| 306 | 20240701 | 141600 | 15924219200 | 157000 | 156900 | 157000 | 156800 | 191 |
| 307 | 20240701 | 141500 | 15894252900 | 157000 | 156900 | 157100 | 156800 | 131 |
| 308 | 20240701 | 141400 | 15873697000 | 157000 | 157000 | 157100 | 157000 | 108 |
| 309 | 20240701 | 141300 | 15856740200 | 157000 | 157100 | 157200 | 157000 | 105 |
| 310 | 20240701 | 141200 | 15840245000 | 157100 | 157000 | 157200 | 157000 | 130 |
| 311 | 20240701 | 141100 | 15819818500 | 157100 | 157100 | 157200 | 157000 | 193 |
| 312 | 20240701 | 141000 | 15789496900 | 157100 | 157100 | 157200 | 157000 | 675 |
| 313 | 20240701 | 140900 | 15683410400 | 157100 | 156800 | 157100 | 156800 | 405 |
| 314 | 20240701 | 140800 | 15619828700 | 156900 | 156900 | 157000 | 156800 | 123 |
| 315 | 20240701 | 140700 | 15600530800 | 156900 | 156900 | 156900 | 156800 | 65 |
| 316 | 20240701 | 140600 | 15590334800 | 156900 | 156900 | 157000 | 156900 | 171 |
| 317 | 20240701 | 140500 | 15563504000 | 157000 | 156900 | 157000 | 156900 | 36 |
| 318 | 20240701 | 140400 | 15557854400 | 157000 | 157100 | 157100 | 157000 | 116 |
| 319 | 20240701 | 140300 | 15539641100 | 157100 | 157000 | 157100 | 156900 | 75 |
| 320 | 20240701 | 140200 | 15527865700 | 157000 | 157000 | 157100 | 157000 | 75 |
| 321 | 20240701 | 140100 | 15516090300 | 157000 | 157000 | 157100 | 156900 | 141 |
| 322 | 20240701 | 140000 | 15493952000 | 156900 | 157000 | 157000 | 156900 | 53 |
| 323 | 20240701 | 135900 | 15485634800 | 157000 | 156900 | 157000 | 156900 | 51 |
| 324 | 20240701 | 135800 | 15477630900 | 156800 | 156800 | 156900 | 156800 | 62 |
| 325 | 20240701 | 135700 | 15467908700 | 156900 | 156900 | 157000 | 156800 | 56 |
| 326 | 20240701 | 135600 | 15459121800 | 156900 | 156800 | 156900 | 156700 | 612 |
| 327 | 20240701 | 135500 | 15363158700 | 156900 | 156800 | 156900 | 156700 | 45 |
| 328 | 20240701 | 135400 | 15356101900 | 156800 | 156900 | 156900 | 156800 | 258 |
| 329 | 20240701 | 135300 | 15315643200 | 156900 | 156800 | 156900 | 156800 | 96 |
| 330 | 20240701 | 135200 | 15300581200 | 156800 | 156700 | 156900 | 156700 | 73 |
| 331 | 20240701 | 135100 | 15289136800 | 156700 | 156800 | 156900 | 156700 | 87 |
| 332 | 20240701 | 135000 | 15275494700 | 156800 | 156700 | 156800 | 156600 | 68 |
| 333 | 20240701 | 134900 | 15264839600 | 156600 | 156800 | 156800 | 156600 | 936 |
| 334 | 20240701 | 134800 | 15118231300 | 156800 | 156800 | 156800 | 156700 | 30 |
| 335 | 20240701 | 134700 | 15113528400 | 156800 | 156800 | 156800 | 156700 | 47 |
| 336 | 20240701 | 134600 | 15106160500 | 156700 | 156900 | 156900 | 156700 | 154 |
| 337 | 20240701 | 134500 | 15082012400 | 156900 | 156900 | 156900 | 156800 | 184 |
| 338 | 20240701 | 134400 | 15053143400 | 156900 | 156800 | 156900 | 156800 | 55 |
| 339 | 20240701 | 134300 | 15044516700 | 156800 | 156800 | 156800 | 156700 | 50 |
| 340 | 20240701 | 134200 | 15036677600 | 156800 | 156800 | 156800 | 156700 | 208 |
| 341 | 20240701 | 134100 | 15004063300 | 156800 | 156900 | 156900 | 156700 | 126 |
| 342 | 20240701 | 134000 | 14984303200 | 156800 | 156900 | 156900 | 156800 | 102 |
| 343 | 20240701 | 133900 | 14968300500 | 156800 | 156900 | 156900 | 156800 | 45 |
| 344 | 20240701 | 133800 | 14961242200 | 156900 | 156900 | 156900 | 156800 | 64 |
| 345 | 20240701 | 133700 | 14951204600 | 156900 | 157000 | 157100 | 156800 | 824 |
| 346 | 20240701 | 133600 | 14821856600 | 157100 | 157200 | 157200 | 157100 | 128 |
| 347 | 20240701 | 133500 | 14801740900 | 157200 | 157200 | 157200 | 157000 | 99 |
| 348 | 20240701 | 133400 | 14786182500 | 157100 | 157200 | 157200 | 157100 | 110 |
| 349 | 20240701 | 133300 | 14768900100 | 157100 | 157100 | 157300 | 157100 | 370 |
| 350 | 20240701 | 133200 | 14710736900 | 157200 | 157100 | 157200 | 157000 | 91 |
| 351 | 20240701 | 133100 | 14696441400 | 157100 | 157100 | 157100 | 157000 | 77 |
| 352 | 20240701 | 133000 | 14684347900 | 157000 | 157000 | 157100 | 156900 | 585 |
| 353 | 20240701 | 132900 | 14592500600 | 156900 | 156900 | 156900 | 156800 | 206 |
| 354 | 20240701 | 132800 | 14560184100 | 156900 | 156700 | 157000 | 156700 | 314 |
| 355 | 20240701 | 132700 | 14510928400 | 156800 | 156900 | 156900 | 156800 | 89 |
| 356 | 20240701 | 132600 | 14496968500 | 156900 | 156900 | 156900 | 156800 | 45 |
| 357 | 20240701 | 132500 | 14489911300 | 156800 | 156700 | 156800 | 156600 | 459 |
| 358 | 20240701 | 132400 | 14417975000 | 156700 | 156700 | 156700 | 156600 | 440 |
| 359 | 20240701 | 132300 | 14349063400 | 156700 | 156800 | 156800 | 156600 | 102 |
| 360 | 20240701 | 132200 | 14333079400 | 156600 | 156700 | 156700 | 156500 | 137 |
| 361 | 20240701 | 132100 | 14311626100 | 156600 | 156500 | 156700 | 156500 | 281 |
| 362 | 20240701 | 132000 | 14267625600 | 156500 | 156700 | 156800 | 156500 | 136 |
| 363 | 20240701 | 131900 | 14246322300 | 156800 | 156800 | 156800 | 156700 | 43 |
| 364 | 20240701 | 131800 | 14239580000 | 156800 | 156800 | 156800 | 156700 | 251 |
| 365 | 20240701 | 131700 | 14200241900 | 156700 | 156800 | 156800 | 156700 | 171 |
| 366 | 20240701 | 131600 | 14173435800 | 156800 | 156800 | 156800 | 156700 | 41 |
| 367 | 20240701 | 131500 | 14167008700 | 156800 | 156800 | 156800 | 156700 | 45 |
| 368 | 20240701 | 131400 | 14159955200 | 156700 | 156600 | 157000 | 156600 | 140 |
| 369 | 20240701 | 131300 | 14138011400 | 156600 | 156600 | 156700 | 156600 | 303 |
| 370 | 20240701 | 131200 | 14090555400 | 156600 | 156700 | 156800 | 156600 | 255 |
| 371 | 20240701 | 131100 | 14050612200 | 156700 | 157000 | 157100 | 156700 | 483 |
| 372 | 20240701 | 131000 | 13974899600 | 157000 | 156900 | 157100 | 156900 | 72 |
| 373 | 20240701 | 130900 | 13963597900 | 156900 | 157000 | 157000 | 156900 | 26 |
| 374 | 20240701 | 130800 | 13959517800 | 157000 | 156900 | 157100 | 156900 | 96 |
| 375 | 20240701 | 130700 | 13944449700 | 156900 | 156900 | 157000 | 156800 | 131 |
| 376 | 20240701 | 130600 | 13923896300 | 156900 | 156800 | 156900 | 156800 | 45 |
| 377 | 20240701 | 130500 | 13916839200 | 156800 | 156900 | 156900 | 156800 | 93 |
| 378 | 20240701 | 130400 | 13902254900 | 156800 | 157000 | 157000 | 156800 | 142 |
| 379 | 20240701 | 130300 | 13879978000 | 156900 | 156900 | 157000 | 156900 | 72 |
| 380 | 20240701 | 130200 | 13868680000 | 156900 | 157100 | 157100 | 156900 | 52 |
| 381 | 20240701 | 130100 | 13860516700 | 157000 | 157100 | 157100 | 156900 | 139 |
| 382 | 20240701 | 130000 | 13838692600 | 157100 | 157100 | 157100 | 157000 | 84 |
| 383 | 20240701 | 125900 | 13825503600 | 157000 | 157100 | 157100 | 157000 | 34 |
| 384 | 20240701 | 125800 | 13820165200 | 157200 | 157000 | 157200 | 157000 | 127 |
| 385 | 20240701 | 125700 | 13800211400 | 157000 | 157000 | 157100 | 157000 | 58 |
| 386 | 20240701 | 125600 | 13791105100 | 157000 | 157200 | 157200 | 156900 | 91 |
| 387 | 20240701 | 125500 | 13776811800 | 157200 | 156900 | 157300 | 156800 | 124 |
| 388 | 20240701 | 125400 | 13757334300 | 156900 | 157100 | 157100 | 156800 | 166 |
| 389 | 20240701 | 125300 | 13731286000 | 157000 | 156900 | 157000 | 156900 | 103 |
| 390 | 20240701 | 125200 | 13715116800 | 156900 | 157000 | 157500 | 156900 | 907 |
| 391 | 20240701 | 125100 | 13572455100 | 157000 | 156800 | 157000 | 156700 | 179 |
| 392 | 20240701 | 125000 | 13544368000 | 156900 | 156900 | 157100 | 156600 | 176 |
| 393 | 20240701 | 124900 | 13516767000 | 157000 | 156900 | 157100 | 156800 | 290 |
| 394 | 20240701 | 124800 | 13471249300 | 156900 | 156800 | 157100 | 156500 | 1603 |
| 395 | 20240701 | 124700 | 13220222200 | 156800 | 156700 | 156900 | 156700 | 78 |
| 396 | 20240701 | 124600 | 13207988400 | 156700 | 156900 | 156900 | 156700 | 62 |
| 397 | 20240701 | 124500 | 13198266700 | 157000 | 156900 | 157000 | 156900 | 58 |
| 398 | 20240701 | 124400 | 13189166100 | 156800 | 156900 | 157000 | 156800 | 357 |
| 399 | 20240701 | 124300 | 13133181200 | 156900 | 156900 | 156900 | 156800 | 75 |
| 400 | 20240701 | 124200 | 13121414100 | 157000 | 156900 | 157000 | 156900 | 82 |
| 401 | 20240701 | 124100 | 13108546400 | 156800 | 156900 | 156900 | 156800 | 458 |
| 402 | 20240701 | 124000 | 13036731200 | 156900 | 157000 | 157000 | 156900 | 94 |
| 403 | 20240701 | 123900 | 13021979900 | 157000 | 156900 | 157000 | 156900 | 70 |
| 404 | 20240701 | 123800 | 13010995800 | 156900 | 157000 | 157000 | 156900 | 26 |
| 405 | 20240701 | 123700 | 13006916100 | 157000 | 156900 | 157100 | 156800 | 155 |
| 406 | 20240701 | 123600 | 12982586300 | 156900 | 157000 | 157100 | 156900 | 108 |
| 407 | 20240701 | 123500 | 12965630300 | 157000 | 157100 | 157100 | 157000 | 83 |
| 408 | 20240701 | 123400 | 12952597200 | 157000 | 157100 | 157100 | 157000 | 29 |
| 409 | 20240701 | 123300 | 12948043400 | 157100 | 157100 | 157100 | 157000 | 67 |
| 410 | 20240701 | 123200 | 12937523100 | 157000 | 157100 | 157200 | 157000 | 43 |
| 411 | 20240701 | 123100 | 12930768000 | 157100 | 157200 | 157200 | 157000 | 86 |
| 412 | 20240701 | 123000 | 12917258200 | 157100 | 157200 | 157200 | 157100 | 82 |
| 413 | 20240701 | 122900 | 12904374300 | 157200 | 157100 | 157200 | 157100 | 67 |
| 414 | 20240701 | 122800 | 12893848300 | 157100 | 157200 | 157200 | 157100 | 585 |
| 415 | 20240701 | 122700 | 12801935000 | 157300 | 157100 | 157300 | 157100 | 56 |
| 416 | 20240701 | 122600 | 12793134900 | 157200 | 157200 | 157200 | 157100 | 96 |
| 417 | 20240701 | 122500 | 12778048200 | 157100 | 157200 | 157200 | 157100 | 112 |
| 418 | 20240701 | 122400 | 12760450600 | 157200 | 157400 | 157400 | 157200 | 36 |
| 419 | 20240701 | 122300 | 12754788800 | 157400 | 156900 | 157400 | 156900 | 214 |
| 420 | 20240701 | 122200 | 12721160400 | 157000 | 157000 | 157000 | 156900 | 45 |
| 421 | 20240701 | 122100 | 12714099600 | 157100 | 157100 | 157100 | 157000 | 27 |
| 422 | 20240701 | 122000 | 12709859300 | 157100 | 157100 | 157100 | 156900 | 83 |
| 423 | 20240701 | 121900 | 12696824300 | 157100 | 156900 | 157300 | 156800 | 80 |
| 424 | 20240701 | 121800 | 12684262000 | 156900 | 157000 | 157100 | 156800 | 616 |
| 425 | 20240701 | 121700 | 12587607100 | 157000 | 157100 | 157100 | 156900 | 41 |
| 426 | 20240701 | 121600 | 12581171100 | 157000 | 156800 | 157500 | 156800 | 137 |
| 427 | 20240701 | 121500 | 12559624900 | 156800 | 157000 | 157000 | 156800 | 69 |
| 428 | 20240701 | 121400 | 12548802500 | 156900 | 157200 | 157200 | 156900 | 63 |
| 429 | 20240701 | 121300 | 12538907900 | 157400 | 157000 | 157400 | 157000 | 96 |
| 430 | 20240701 | 121200 | 12523828000 | 157100 | 157100 | 157100 | 156900 | 157 |
| 431 | 20240701 | 121100 | 12499177200 | 157100 | 157100 | 157300 | 156900 | 216 |
| 432 | 20240701 | 121000 | 12465247300 | 157000 | 157100 | 157100 | 156900 | 203 |
| 433 | 20240701 | 120900 | 12433363200 | 157000 | 156900 | 157000 | 156900 | 141 |
| 434 | 20240701 | 120800 | 12411228800 | 156900 | 156800 | 156900 | 156800 | 57 |
| 435 | 20240701 | 120700 | 12402289000 | 156800 | 156700 | 156900 | 156600 | 248 |
| 436 | 20240701 | 120600 | 12363416300 | 156700 | 156800 | 156900 | 156700 | 156 |
| 437 | 20240701 | 120500 | 12338959000 | 156800 | 156700 | 156800 | 156700 | 157 |
| 438 | 20240701 | 120400 | 12314354700 | 156700 | 156800 | 156800 | 156700 | 75 |
| 439 | 20240701 | 120300 | 12302601300 | 156800 | 156900 | 156900 | 156700 | 84 |
| 440 | 20240701 | 120200 | 12289430500 | 156800 | 157000 | 157000 | 156800 | 99 |
| 441 | 20240701 | 120100 | 12273898400 | 156900 | 156900 | 157000 | 156900 | 53 |
| 442 | 20240701 | 120000 | 12265580200 | 156800 | 157300 | 157300 | 156600 | 532 |
| 443 | 20240701 | 115900 | 12182135300 | 157300 | 157200 | 157300 | 157200 | 56 |
| 444 | 20240701 | 115800 | 12173331900 | 157100 | 157300 | 157300 | 157100 | 68 |
| 445 | 20240701 | 115700 | 12162637300 | 157200 | 157200 | 157200 | 157100 | 54 |
| 446 | 20240701 | 115600 | 12154149600 | 157200 | 157000 | 157300 | 157000 | 79 |
| 447 | 20240701 | 115500 | 12141733600 | 157000 | 157000 | 157100 | 156900 | 47 |
| 448 | 20240701 | 115400 | 12134356300 | 157000 | 157100 | 157200 | 157000 | 122 |
| 449 | 20240701 | 115300 | 12115192500 | 157100 | 157000 | 157200 | 156900 | 307 |
| 450 | 20240701 | 115200 | 12067004800 | 157000 | 156900 | 157200 | 156800 | 475 |
| 451 | 20240701 | 115100 | 11992487200 | 156900 | 156900 | 157000 | 156900 | 142 |
| 452 | 20240701 | 115000 | 11970206400 | 157000 | 157000 | 157200 | 157000 | 283 |
| 453 | 20240701 | 114900 | 11925767800 | 157100 | 157100 | 157200 | 157000 | 289 |
| 454 | 20240701 | 114800 | 11880376100 | 157200 | 157400 | 157400 | 157000 | 338 |
| 455 | 20240701 | 114700 | 11827283700 | 157400 | 157400 | 157500 | 157300 | 247 |
| 456 | 20240701 | 114600 | 11788415300 | 157400 | 157600 | 157600 | 157400 | 109 |
| 457 | 20240701 | 114500 | 11771247200 | 157700 | 157500 | 157700 | 157400 | 56 |
| 458 | 20240701 | 114400 | 11762428400 | 157500 | 157500 | 157600 | 157400 | 80 |
| 459 | 20240701 | 114300 | 11749829600 | 157600 | 157400 | 157700 | 157400 | 71 |
| 460 | 20240701 | 114200 | 11738639700 | 157500 | 157500 | 157900 | 157400 | 1373 |
| 461 | 20240701 | 114100 | 11522270900 | 157400 | 157200 | 157400 | 157200 | 325 |
| 462 | 20240701 | 114000 | 11471123200 | 157200 | 157300 | 157300 | 157200 | 69 |
| 463 | 20240701 | 113900 | 11460271800 | 157400 | 157300 | 157400 | 157300 | 219 |
| 464 | 20240701 | 113800 | 11425819400 | 157300 | 157600 | 157600 | 157300 | 280 |
| 465 | 20240701 | 113700 | 11381733900 | 157600 | 157600 | 157600 | 157500 | 71 |
| 466 | 20240701 | 113600 | 11370545500 | 157500 | 157700 | 157700 | 157400 | 667 |
| 467 | 20240701 | 113500 | 11265447100 | 157700 | 157700 | 158000 | 157600 | 1288 |
| 468 | 20240701 | 113400 | 11062261500 | 157700 | 157300 | 157700 | 157300 | 459 |
| 469 | 20240701 | 113300 | 10989930200 | 157400 | 157400 | 157400 | 157300 | 25 |
| 470 | 20240701 | 113200 | 10985996400 | 157300 | 157500 | 157500 | 157300 | 124 |
| 471 | 20240701 | 113100 | 10966473400 | 157500 | 157600 | 157600 | 157500 | 146 |
| 472 | 20240701 | 113000 | 10943470200 | 157600 | 157500 | 157700 | 157500 | 339 |
| 473 | 20240701 | 112900 | 10890050900 | 157500 | 157200 | 157500 | 157200 | 612 |
| 474 | 20240701 | 112800 | 10793787900 | 157200 | 157000 | 157500 | 157000 | 642 |
| 475 | 20240701 | 112700 | 10692837500 | 157000 | 157000 | 157000 | 156800 | 177 |
| 476 | 20240701 | 112600 | 10665071500 | 157000 | 157000 | 157000 | 156700 | 309 |
| 477 | 20240701 | 112500 | 10616605600 | 157000 | 156900 | 157200 | 156800 | 1734 |
| 478 | 20240701 | 112400 | 10344279800 | 157000 | 156900 | 157000 | 156800 | 489 |
| 479 | 20240701 | 112300 | 10267563800 | 156800 | 156700 | 156900 | 156700 | 98 |
| 480 | 20240701 | 112200 | 10252197700 | 156700 | 156700 | 156800 | 156500 | 113 |
| 481 | 20240701 | 112100 | 10234490700 | 156500 | 156600 | 156700 | 156500 | 67 |
| 482 | 20240701 | 112000 | 10223996900 | 156600 | 156500 | 156700 | 156400 | 161 |
| 483 | 20240701 | 111900 | 10198806400 | 156400 | 156400 | 156600 | 156300 | 89 |
| 484 | 20240701 | 111800 | 10184876200 | 156400 | 156800 | 156800 | 156300 | 361 |
| 485 | 20240701 | 111700 | 10128354000 | 156800 | 156800 | 156800 | 156600 | 155 |
| 486 | 20240701 | 111600 | 10104066200 | 156800 | 156900 | 156900 | 156700 | 381 |
| 487 | 20240701 | 111500 | 10044327200 | 156900 | 156900 | 157000 | 156900 | 86 |
| 488 | 20240701 | 111400 | 10030833600 | 157000 | 156900 | 157000 | 156800 | 265 |
| 489 | 20240701 | 111300 | 9989252500 | 156800 | 156800 | 157000 | 156800 | 106 |
| 490 | 20240701 | 111200 | 9972624700 | 156800 | 156700 | 157000 | 156600 | 451 |
| 491 | 20240701 | 111100 | 9901897100 | 156700 | 156700 | 156700 | 156500 | 227 |
| 492 | 20240701 | 111000 | 9866337500 | 156800 | 157100 | 157100 | 156800 | 570 |
| 493 | 20240701 | 110900 | 9776944800 | 157100 | 156900 | 157100 | 156800 | 277 |
| 494 | 20240701 | 110800 | 9733464600 | 156800 | 156900 | 156900 | 156800 | 230 |
| 495 | 20240701 | 110700 | 9697383000 | 156900 | 156700 | 156900 | 156400 | 489 |
| 496 | 20240701 | 110600 | 9620705400 | 156700 | 156000 | 156900 | 156000 | 1132 |
| 497 | 20240701 | 110500 | 9443692300 | 156000 | 156100 | 156100 | 156000 | 137 |
| 498 | 20240701 | 110400 | 9422308800 | 156000 | 156000 | 156100 | 156000 | 70 |
| 499 | 20240701 | 110300 | 9411387500 | 156000 | 156100 | 156100 | 156000 | 119 |
| 500 | 20240701 | 110200 | 9392817600 | 156000 | 156000 | 156100 | 155900 | 364 |
| 501 | 20240701 | 110100 | 9336029400 | 156000 | 156000 | 156000 | 155900 | 180 |
| 502 | 20240701 | 110000 | 9307962000 | 156000 | 155800 | 156000 | 155800 | 109 |
| 503 | 20240701 | 105900 | 9290971600 | 155800 | 155700 | 156000 | 155700 | 321 |
| 504 | 20240701 | 105800 | 9240952700 | 155700 | 155700 | 155700 | 155600 | 137 |
| 505 | 20240701 | 105700 | 9219623700 | 155700 | 155600 | 155800 | 155600 | 133 |
| 506 | 20240701 | 105600 | 9198919900 | 155600 | 155900 | 155900 | 155600 | 928 |
| 507 | 20240701 | 105500 | 9054439500 | 155800 | 155900 | 155900 | 155800 | 205 |
| 508 | 20240701 | 105400 | 9022492900 | 155800 | 155800 | 155900 | 155800 | 250 |
| 509 | 20240701 | 105300 | 8983540200 | 155900 | 155800 | 155900 | 155700 | 165 |
| 510 | 20240701 | 105200 | 8957833600 | 155800 | 155800 | 155800 | 155700 | 157 |
| 511 | 20240701 | 105100 | 8933380600 | 155700 | 155800 | 155900 | 155700 | 407 |
| 512 | 20240701 | 105000 | 8869968300 | 155800 | 155900 | 155900 | 155800 | 93 |
| 513 | 20240701 | 104900 | 8855473900 | 155800 | 156000 | 156000 | 155800 | 352 |
| 514 | 20240701 | 104800 | 8800592600 | 155900 | 156000 | 156000 | 155900 | 60 |
| 515 | 20240701 | 104700 | 8791237200 | 155900 | 156000 | 156100 | 155900 | 130 |
| 516 | 20240701 | 104600 | 8770966100 | 156000 | 155900 | 156100 | 155800 | 186 |
| 517 | 20240701 | 104500 | 8741957900 | 155900 | 155900 | 155900 | 155800 | 125 |
| 518 | 20240701 | 104400 | 8722475800 | 155900 | 155900 | 156000 | 155900 | 167 |
| 519 | 20240701 | 104300 | 8696426600 | 155900 | 155700 | 155900 | 155700 | 417 |
| 520 | 20240701 | 104200 | 8631480300 | 155700 | 155700 | 155800 | 155600 | 201 |
| 521 | 20240701 | 104100 | 8600185300 | 155700 | 155900 | 155900 | 155600 | 263 |
| 522 | 20240701 | 104000 | 8559228100 | 155800 | 155800 | 155800 | 155700 | 128 |
| 523 | 20240701 | 103900 | 8539291200 | 155800 | 155800 | 155800 | 155700 | 150 |
| 524 | 20240701 | 103800 | 8515933100 | 155900 | 155700 | 155900 | 155700 | 779 |
| 525 | 20240701 | 103700 | 8394634100 | 155700 | 155800 | 155800 | 155700 | 595 |
| 526 | 20240701 | 103600 | 8301977900 | 155800 | 155900 | 155900 | 155700 | 414 |
| 527 | 20240701 | 103500 | 8237478600 | 155900 | 155900 | 155900 | 155800 | 115 |
| 528 | 20240701 | 103400 | 8219556500 | 155800 | 155800 | 155900 | 155800 | 157 |
| 529 | 20240701 | 103300 | 8195087800 | 155900 | 155800 | 156100 | 155800 | 288 |
| 530 | 20240701 | 103200 | 8150212600 | 155800 | 156100 | 156200 | 155700 | 4332 |
| 531 | 20240701 | 103100 | 7474476900 | 156200 | 156200 | 156200 | 156100 | 147 |
| 532 | 20240701 | 103000 | 7451520300 | 156200 | 156200 | 156300 | 156100 | 733 |
| 533 | 20240701 | 102900 | 7337032100 | 156200 | 156400 | 156600 | 156200 | 371 |
| 534 | 20240701 | 102800 | 7279032700 | 156300 | 156600 | 156800 | 156300 | 80 |
| 535 | 20240701 | 102700 | 7266515600 | 156500 | 156700 | 156700 | 156500 | 138 |
| 536 | 20240701 | 102600 | 7244910200 | 156600 | 156600 | 156800 | 156500 | 87 |
| 537 | 20240701 | 102500 | 7231279700 | 156600 | 156500 | 156600 | 156300 | 144 |
| 538 | 20240701 | 102400 | 7208752600 | 156400 | 156400 | 156600 | 156300 | 312 |
| 539 | 20240701 | 102300 | 7159921100 | 156400 | 156400 | 156700 | 156200 | 282 |
| 540 | 20240701 | 102200 | 7115802400 | 156400 | 156400 | 156700 | 156400 | 149 |
| 541 | 20240701 | 102100 | 7092474900 | 156300 | 156400 | 156700 | 156300 | 185 |
| 542 | 20240701 | 102000 | 7063530200 | 156300 | 156400 | 156700 | 156300 | 61 |
| 543 | 20240701 | 101900 | 7053990500 | 156300 | 156100 | 156300 | 156100 | 396 |
| 544 | 20240701 | 101800 | 6992157400 | 156100 | 156200 | 156200 | 156100 | 217 |
| 545 | 20240701 | 101700 | 6958268300 | 156300 | 156200 | 156300 | 156200 | 166 |
| 546 | 20240701 | 101600 | 6932332400 | 156300 | 156200 | 156300 | 156200 | 65 |
| 547 | 20240701 | 101500 | 6922174300 | 156200 | 156500 | 156800 | 156200 | 414 |
| 548 | 20240701 | 101400 | 6857427600 | 156500 | 156600 | 156600 | 156400 | 207 |
| 549 | 20240701 | 101300 | 6825034600 | 156600 | 156600 | 156700 | 156500 | 215 |
| 550 | 20240701 | 101200 | 6791368000 | 156600 | 156700 | 157200 | 156600 | 75 |
| 551 | 20240701 | 101100 | 6779616700 | 156600 | 156800 | 157000 | 156600 | 216 |
| 552 | 20240701 | 101000 | 6745742000 | 156800 | 157100 | 157100 | 156700 | 493 |
| 553 | 20240701 | 100900 | 6668404400 | 157100 | 156900 | 157100 | 156900 | 328 |
| 554 | 20240701 | 100800 | 6616899100 | 156900 | 156800 | 156900 | 156800 | 85 |
| 555 | 20240701 | 100700 | 6603565800 | 156900 | 156900 | 156900 | 156800 | 30 |
| 556 | 20240701 | 100600 | 6598860400 | 156800 | 156800 | 156900 | 156800 | 119 |
| 557 | 20240701 | 100500 | 6580195600 | 156800 | 157000 | 157000 | 156800 | 66 |
| 558 | 20240701 | 100400 | 6569838800 | 156900 | 156800 | 157000 | 156700 | 199 |
| 559 | 20240701 | 100300 | 6538621100 | 156700 | 156900 | 156900 | 156700 | 93 |
| 560 | 20240701 | 100200 | 6524037800 | 156900 | 156600 | 156900 | 156600 | 97 |
| 561 | 20240701 | 100100 | 6508825900 | 156800 | 156700 | 156800 | 156600 | 331 |
| 562 | 20240701 | 100000 | 6456964500 | 156700 | 156600 | 156900 | 156600 | 307 |
| 563 | 20240701 | 095900 | 6408842400 | 156600 | 156300 | 156700 | 156200 | 187 |
| 564 | 20240701 | 095800 | 6379568200 | 156300 | 156000 | 156400 | 155900 | 213 |
| 565 | 20240701 | 095700 | 6346318500 | 156200 | 156000 | 156300 | 155900 | 1709 |
| 566 | 20240701 | 095600 | 6079721900 | 156000 | 156200 | 156300 | 155900 | 1804 |
| 567 | 20240701 | 095500 | 5798177400 | 156300 | 156400 | 156400 | 156200 | 460 |
| 568 | 20240701 | 095400 | 5726308000 | 156500 | 156400 | 156500 | 156300 | 183 |
| 569 | 20240701 | 095300 | 5697691500 | 156500 | 156500 | 156500 | 156300 | 333 |
| 570 | 20240701 | 095200 | 5645603000 | 156500 | 156700 | 156700 | 156500 | 495 |
| 571 | 20240701 | 095100 | 5568074600 | 156800 | 156800 | 156800 | 156700 | 97 |
| 572 | 20240701 | 095000 | 5552873600 | 156700 | 156500 | 156900 | 156500 | 248 |
| 573 | 20240701 | 094900 | 5513995800 | 156600 | 156700 | 156700 | 156500 | 106 |
| 574 | 20240701 | 094800 | 5497397900 | 156700 | 156700 | 156700 | 156500 | 236 |
| 575 | 20240701 | 094700 | 5460445200 | 156600 | 156700 | 156700 | 156500 | 136 |
| 576 | 20240701 | 094600 | 5439154600 | 156700 | 156700 | 156700 | 156500 | 232 |
| 577 | 20240701 | 094500 | 5402827200 | 156600 | 156400 | 156700 | 156200 | 1034 |
| 578 | 20240701 | 094400 | 5241152300 | 156400 | 156700 | 156800 | 156400 | 509 |
| 579 | 20240701 | 094300 | 5161463600 | 156700 | 156700 | 156700 | 156600 | 150 |
| 580 | 20240701 | 094200 | 5137972800 | 156700 | 156500 | 156800 | 156500 | 97 |
| 581 | 20240701 | 094100 | 5122773500 | 156400 | 156600 | 156600 | 156400 | 510 |
| 582 | 20240701 | 094000 | 5042969000 | 156600 | 156900 | 156900 | 156500 | 470 |
| 583 | 20240701 | 093900 | 4969365600 | 156900 | 156600 | 157200 | 156500 | 293 |
| 584 | 20240701 | 093800 | 4923445600 | 156500 | 156600 | 156800 | 156500 | 101 |
| 585 | 20240701 | 093700 | 4907626200 | 156600 | 156400 | 157100 | 156400 | 194 |
| 586 | 20240701 | 093600 | 4877227000 | 156400 | 156600 | 157100 | 156400 | 870 |
| 587 | 20240701 | 093500 | 4741106000 | 156500 | 157000 | 157000 | 156300 | 1451 |
| 588 | 20240701 | 093400 | 4513987800 | 157100 | 156500 | 157100 | 156400 | 381 |
| 589 | 20240701 | 093300 | 4454242600 | 156400 | 156400 | 156900 | 156300 | 1376 |
| 590 | 20240701 | 093200 | 4239002000 | 156500 | 156800 | 156800 | 156400 | 1319 |
| 591 | 20240701 | 093100 | 4032535600 | 156900 | 156600 | 156900 | 156600 | 504 |
| 592 | 20240701 | 093000 | 3953573300 | 156600 | 156800 | 157800 | 156600 | 679 |
| 593 | 20240701 | 092900 | 3847065400 | 156700 | 156900 | 157200 | 156700 | 488 |
| 594 | 20240701 | 092800 | 3770501300 | 157000 | 156800 | 157000 | 156700 | 266 |
| 595 | 20240701 | 092700 | 3728790600 | 156800 | 157100 | 157100 | 156800 | 663 |
| 596 | 20240701 | 092600 | 3624727900 | 157200 | 157000 | 157300 | 157000 | 436 |
| 597 | 20240701 | 092500 | 3556208900 | 156900 | 156900 | 157300 | 156700 | 921 |
| 598 | 20240701 | 092400 | 3411567700 | 157000 | 156900 | 157000 | 156600 | 345 |
| 599 | 20240701 | 092300 | 3357468500 | 156800 | 157100 | 157100 | 156500 | 1242 |
| 600 | 20240701 | 092200 | 3162719500 | 157100 | 157300 | 157300 | 156900 | 564 |
| 601 | 20240701 | 092100 | 3074125800 | 157300 | 157100 | 157400 | 157000 | 930 |
| 602 | 20240701 | 092000 | 2928078500 | 157100 | 158200 | 158200 | 157100 | 1105 |
| 603 | 20240701 | 091900 | 2754216100 | 158200 | 158300 | 158300 | 157600 | 312 |
| 604 | 20240701 | 091800 | 2704950900 | 158300 | 158300 | 158300 | 158000 | 45 |
| 605 | 20240701 | 091700 | 2697829200 | 158300 | 158000 | 158400 | 158000 | 110 |
| 606 | 20240701 | 091600 | 2680425800 | 157900 | 157900 | 158300 | 157900 | 611 |
| 607 | 20240701 | 091500 | 2583819200 | 157700 | 157800 | 158000 | 157700 | 715 |
| 608 | 20240701 | 091400 | 2470942300 | 157800 | 158300 | 158500 | 157700 | 680 |
| 609 | 20240701 | 091300 | 2363466100 | 158600 | 159200 | 159200 | 158300 | 612 |
| 610 | 20240701 | 091200 | 2266372400 | 158700 | 159200 | 159300 | 158600 | 1593 |
| 611 | 20240701 | 091100 | 2013057700 | 159100 | 159300 | 159400 | 159100 | 1082 |
| 612 | 20240701 | 091000 | 1840786900 | 159200 | 158500 | 159200 | 158400 | 876 |
| 613 | 20240701 | 090900 | 1701570400 | 158500 | 158000 | 158500 | 157700 | 457 |
| 614 | 20240701 | 090800 | 1629263900 | 158000 | 157800 | 158000 | 157700 | 102 |
| 615 | 20240701 | 090700 | 1613157800 | 157800 | 157600 | 157900 | 157500 | 503 |
| 616 | 20240701 | 090600 | 1533812000 | 157600 | 157600 | 157800 | 157200 | 647 |
| 617 | 20240701 | 090500 | 1431821400 | 157500 | 157800 | 157900 | 157200 | 912 |
| 618 | 20240701 | 090400 | 1288058700 | 157700 | 158100 | 158200 | 157500 | 815 |
| 619 | 20240701 | 090300 | 1159316000 | 158100 | 157100 | 158200 | 157000 | 693 |
| 620 | 20240701 | 090200 | 1050189200 | 157000 | 157400 | 157400 | 156600 | 1111 |
| 621 | 20240701 | 090100 | 875910500 | 157300 | 157800 | 157800 | 157300 | 508 |
| 622 | 20240701 | 090000 | 795952400 | 157800 | 158400 | 158500 | 157100 | 4975 |