36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 192700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 575 |
| 3 | 20240703 | 192600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 4 | 20240703 | 192500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 5 | 20240703 | 192400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 6 | 20240703 | 192300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 7 | 20240703 | 192200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 8 | 20240703 | 192100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 9 | 20240703 | 192000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 10 | 20240703 | 191900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 11 | 20240703 | 191800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 12 | 20240703 | 191700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 13 | 20240703 | 191600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 14 | 20240703 | 191500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 15 | 20240703 | 191400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 16 | 20240703 | 191300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 17 | 20240703 | 191200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 18 | 20240703 | 191100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 19 | 20240703 | 191000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 20 | 20240703 | 190900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 21 | 20240703 | 190800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 22 | 20240703 | 190700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 23 | 20240703 | 190600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 24 | 20240703 | 190500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 25 | 20240703 | 190400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 26 | 20240703 | 190300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 27 | 20240703 | 190200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 28 | 20240703 | 190100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 29 | 20240703 | 190000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 30 | 20240703 | 185900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 31 | 20240703 | 185800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 32 | 20240703 | 185700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 575 |
| 33 | 20240703 | 185600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 34 | 20240703 | 185500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 35 | 20240703 | 185400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 36 | 20240703 | 185300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 37 | 20240703 | 185200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 38 | 20240703 | 185100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 39 | 20240703 | 185000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 40 | 20240703 | 184900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 41 | 20240703 | 184800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 42 | 20240703 | 184700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 43 | 20240703 | 184600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 44 | 20240703 | 184500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 45 | 20240703 | 184400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 46 | 20240703 | 184300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 47 | 20240703 | 184200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 48 | 20240703 | 184100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 49 | 20240703 | 184000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 50 | 20240703 | 183900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 51 | 20240703 | 183800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 52 | 20240703 | 183700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 53 | 20240703 | 183600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 54 | 20240703 | 183500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 55 | 20240703 | 183400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 56 | 20240703 | 183300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 57 | 20240703 | 183200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 58 | 20240703 | 183100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 59 | 20240703 | 183000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 60 | 20240703 | 182900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 61 | 20240703 | 182800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 62 | 20240703 | 182700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 575 |
| 63 | 20240703 | 182600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 64 | 20240703 | 182500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 65 | 20240703 | 182400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 66 | 20240703 | 182300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 67 | 20240703 | 182200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 68 | 20240703 | 182100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 69 | 20240703 | 182000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 70 | 20240703 | 181900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 71 | 20240703 | 181800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 72 | 20240703 | 181700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 73 | 20240703 | 181600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 74 | 20240703 | 181500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 75 | 20240703 | 181400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 76 | 20240703 | 181300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 77 | 20240703 | 181200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 78 | 20240703 | 181100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 79 | 20240703 | 181000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 80 | 20240703 | 180900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 81 | 20240703 | 180800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 82 | 20240703 | 180700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 83 | 20240703 | 180600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 84 | 20240703 | 180500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 85 | 20240703 | 180400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 86 | 20240703 | 180300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 87 | 20240703 | 180200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 88 | 20240703 | 180100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 89 | 20240703 | 180000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 90 | 20240703 | 175900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 91 | 20240703 | 175800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 92 | 20240703 | 175700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 575 |
| 93 | 20240703 | 175600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 94 | 20240703 | 175500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 95 | 20240703 | 175400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 96 | 20240703 | 175300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 97 | 20240703 | 175200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 98 | 20240703 | 175100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 99 | 20240703 | 175000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 100 | 20240703 | 174900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 101 | 20240703 | 174800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 102 | 20240703 | 174700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 103 | 20240703 | 174600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 104 | 20240703 | 174500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 105 | 20240703 | 174400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 106 | 20240703 | 174300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 107 | 20240703 | 174200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 108 | 20240703 | 174100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 109 | 20240703 | 174000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 110 | 20240703 | 173900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 111 | 20240703 | 173800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 112 | 20240703 | 173700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 113 | 20240703 | 173600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 114 | 20240703 | 173500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 115 | 20240703 | 173400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 116 | 20240703 | 173300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 117 | 20240703 | 173200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 118 | 20240703 | 173100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 119 | 20240703 | 173000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 120 | 20240703 | 172900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 121 | 20240703 | 172800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 122 | 20240703 | 172700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 575 |
| 123 | 20240703 | 172600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 124 | 20240703 | 172500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 125 | 20240703 | 172400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 126 | 20240703 | 172300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 127 | 20240703 | 172200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 128 | 20240703 | 172100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 129 | 20240703 | 172000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 130 | 20240703 | 171900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 131 | 20240703 | 171800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 132 | 20240703 | 171700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 133 | 20240703 | 171600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 134 | 20240703 | 171500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 135 | 20240703 | 171400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 136 | 20240703 | 171300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 137 | 20240703 | 171200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 138 | 20240703 | 171100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 139 | 20240703 | 171000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 140 | 20240703 | 170900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 141 | 20240703 | 170800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 142 | 20240703 | 170700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 143 | 20240703 | 170600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 144 | 20240703 | 170500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 145 | 20240703 | 170400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 146 | 20240703 | 170300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 147 | 20240703 | 170200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 148 | 20240703 | 170100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 149 | 20240703 | 170000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 150 | 20240703 | 165900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 151 | 20240703 | 165800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 152 | 20240703 | 165700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 575 |
| 153 | 20240703 | 165600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 154 | 20240703 | 165500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 155 | 20240703 | 165400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 156 | 20240703 | 165300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 157 | 20240703 | 165200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 158 | 20240703 | 165100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 159 | 20240703 | 165000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 160 | 20240703 | 164900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 161 | 20240703 | 164800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 162 | 20240703 | 164700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 163 | 20240703 | 164600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 164 | 20240703 | 164500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 165 | 20240703 | 164400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 166 | 20240703 | 164300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 167 | 20240703 | 164200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 168 | 20240703 | 164100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 169 | 20240703 | 164000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 170 | 20240703 | 163900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 171 | 20240703 | 163800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 172 | 20240703 | 163700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 173 | 20240703 | 163600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 174 | 20240703 | 163500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 175 | 20240703 | 163400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 176 | 20240703 | 163300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 177 | 20240703 | 163200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 178 | 20240703 | 163100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 179 | 20240703 | 163000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 180 | 20240703 | 162900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 181 | 20240703 | 162800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 182 | 20240703 | 162700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 575 |
| 183 | 20240703 | 162600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 184 | 20240703 | 162500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 185 | 20240703 | 162400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 186 | 20240703 | 162300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 187 | 20240703 | 162200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 188 | 20240703 | 162100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 189 | 20240703 | 162000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 190 | 20240703 | 161900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 191 | 20240703 | 161800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 192 | 20240703 | 161700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 193 | 20240703 | 161600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 194 | 20240703 | 161500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 195 | 20240703 | 161400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 196 | 20240703 | 161300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 197 | 20240703 | 161200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 198 | 20240703 | 161100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 199 | 20240703 | 161000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 200 | 20240703 | 160900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 201 | 20240703 | 160800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 202 | 20240703 | 160700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 203 | 20240703 | 160600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 204 | 20240703 | 160500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 205 | 20240703 | 160400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 206 | 20240703 | 160300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 207 | 20240703 | 160200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 208 | 20240703 | 160100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 209 | 20240703 | 160000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 210 | 20240703 | 155900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 211 | 20240703 | 155800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 212 | 20240703 | 155700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 575 |
| 213 | 20240703 | 155600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 214 | 20240703 | 155500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 215 | 20240703 | 155400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 216 | 20240703 | 155300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 217 | 20240703 | 155200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 218 | 20240703 | 155100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 219 | 20240703 | 155000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 220 | 20240703 | 154900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 221 | 20240703 | 154800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 222 | 20240703 | 154700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 223 | 20240703 | 154600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 224 | 20240703 | 154500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 225 | 20240703 | 154400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 226 | 20240703 | 154300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 227 | 20240703 | 154200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 228 | 20240703 | 154100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 229 | 20240703 | 154000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 230 | 20240703 | 153900 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 231 | 20240703 | 153800 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 232 | 20240703 | 153700 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 233 | 20240703 | 153600 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 234 | 20240703 | 153500 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 235 | 20240703 | 153400 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 236 | 20240703 | 153300 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 237 | 20240703 | 153200 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 238 | 20240703 | 153100 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 0 |
| 239 | 20240703 | 153000 | 13505101700 | 129700 | 129700 | 129700 | 129700 | 575 |
| 240 | 20240703 | 152900 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 241 | 20240703 | 152800 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 242 | 20240703 | 152700 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 243 | 20240703 | 152600 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 244 | 20240703 | 152500 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 245 | 20240703 | 152400 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 246 | 20240703 | 152300 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 247 | 20240703 | 152200 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 248 | 20240703 | 152100 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 249 | 20240703 | 152000 | 13430524200 | 129700 | 129700 | 129700 | 129700 | 0 |
| 250 | 20240703 | 151900 | 13430524200 | 129700 | 129600 | 129700 | 129600 | 19 |
| 251 | 20240703 | 151800 | 13428061700 | 129600 | 129700 | 129800 | 129500 | 68 |
| 252 | 20240703 | 151700 | 13419248500 | 129700 | 130000 | 130000 | 129600 | 107 |
| 253 | 20240703 | 151600 | 13405347700 | 130000 | 129900 | 130000 | 129900 | 114 |
| 254 | 20240703 | 151500 | 13390533400 | 129900 | 129900 | 130000 | 129900 | 109 |
| 255 | 20240703 | 151400 | 13376366100 | 129900 | 129900 | 130000 | 129900 | 148 |
| 256 | 20240703 | 151300 | 13357132900 | 130000 | 130000 | 130000 | 129900 | 189 |
| 257 | 20240703 | 151200 | 13332571800 | 129900 | 129900 | 129900 | 129900 | 101 |
| 258 | 20240703 | 151100 | 13319451900 | 129900 | 129900 | 129900 | 129800 | 181 |
| 259 | 20240703 | 151000 | 13295947400 | 129900 | 130000 | 130100 | 129700 | 224 |
| 260 | 20240703 | 150900 | 13266856100 | 130000 | 130200 | 130200 | 130000 | 382 |
| 261 | 20240703 | 150800 | 13217166000 | 130200 | 130200 | 130200 | 130000 | 208 |
| 262 | 20240703 | 150700 | 13190106100 | 130200 | 130100 | 130200 | 130000 | 269 |
| 263 | 20240703 | 150600 | 13155105600 | 130100 | 130000 | 130100 | 129900 | 243 |
| 264 | 20240703 | 150500 | 13123492900 | 130000 | 130100 | 130100 | 129900 | 302 |
| 265 | 20240703 | 150400 | 13084227500 | 130100 | 130000 | 130100 | 130000 | 349 |
| 266 | 20240703 | 150300 | 13038853100 | 130000 | 130000 | 130000 | 130000 | 314 |
| 267 | 20240703 | 150200 | 12998033100 | 130000 | 130000 | 130000 | 130000 | 214 |
| 268 | 20240703 | 150100 | 12970213100 | 130000 | 130100 | 130100 | 129900 | 344 |
| 269 | 20240703 | 150000 | 12925495800 | 130100 | 130300 | 130400 | 130100 | 486 |
| 270 | 20240703 | 145900 | 12862208300 | 130400 | 130200 | 130400 | 130100 | 277 |
| 271 | 20240703 | 145800 | 12826115200 | 130200 | 130200 | 130300 | 130100 | 618 |
| 272 | 20240703 | 145700 | 12745645300 | 130300 | 130200 | 130300 | 130200 | 364 |
| 273 | 20240703 | 145600 | 12698219800 | 130200 | 130200 | 130300 | 130200 | 265 |
| 274 | 20240703 | 145500 | 12663693500 | 130300 | 130300 | 130300 | 130200 | 399 |
| 275 | 20240703 | 145400 | 12611707500 | 130300 | 130300 | 130300 | 130200 | 282 |
| 276 | 20240703 | 145300 | 12574964600 | 130200 | 130200 | 130300 | 130100 | 433 |
| 277 | 20240703 | 145200 | 12518564900 | 130100 | 130200 | 130200 | 130100 | 323 |
| 278 | 20240703 | 145100 | 12476516500 | 130100 | 130200 | 130400 | 130100 | 393 |
| 279 | 20240703 | 145000 | 12425333500 | 130100 | 130100 | 130200 | 130100 | 303 |
| 280 | 20240703 | 144900 | 12385889900 | 130200 | 130400 | 130500 | 130100 | 452 |
| 281 | 20240703 | 144800 | 12326987000 | 130400 | 130600 | 130700 | 130400 | 457 |
| 282 | 20240703 | 144700 | 12267304400 | 130700 | 130500 | 130700 | 130500 | 349 |
| 283 | 20240703 | 144600 | 12221730100 | 130600 | 130600 | 130600 | 130500 | 341 |
| 284 | 20240703 | 144500 | 12177196400 | 130500 | 130500 | 130600 | 130400 | 391 |
| 285 | 20240703 | 144400 | 12126156400 | 130500 | 130600 | 130700 | 130500 | 396 |
| 286 | 20240703 | 144300 | 12074431500 | 130700 | 130600 | 130800 | 130600 | 355 |
| 287 | 20240703 | 144200 | 12028045100 | 130500 | 130600 | 130800 | 130400 | 556 |
| 288 | 20240703 | 144100 | 11955421900 | 130600 | 130600 | 130600 | 130500 | 245 |
| 289 | 20240703 | 144000 | 11923425800 | 130600 | 130500 | 130600 | 130500 | 305 |
| 290 | 20240703 | 143900 | 11883602500 | 130400 | 130700 | 130700 | 130400 | 434 |
| 291 | 20240703 | 143800 | 11826938600 | 130600 | 130600 | 130700 | 130500 | 347 |
| 292 | 20240703 | 143700 | 11781627600 | 130600 | 130600 | 130600 | 130500 | 413 |
| 293 | 20240703 | 143600 | 11727697500 | 130500 | 130500 | 130600 | 130400 | 374 |
| 294 | 20240703 | 143500 | 11678889200 | 130400 | 130500 | 130500 | 130400 | 322 |
| 295 | 20240703 | 143400 | 11636875800 | 130500 | 130500 | 130500 | 130400 | 400 |
| 296 | 20240703 | 143300 | 11584681100 | 130400 | 130500 | 130500 | 130400 | 384 |
| 297 | 20240703 | 143200 | 11534579200 | 130400 | 130500 | 130500 | 130400 | 336 |
| 298 | 20240703 | 143100 | 11490735200 | 130500 | 130500 | 130500 | 130400 | 306 |
| 299 | 20240703 | 143000 | 11450805800 | 130400 | 130500 | 130500 | 130400 | 520 |
| 300 | 20240703 | 142900 | 11382960300 | 130500 | 130500 | 130500 | 130400 | 221 |
| 301 | 20240703 | 142800 | 11354122200 | 130500 | 130400 | 130500 | 130300 | 336 |
| 302 | 20240703 | 142700 | 11310302700 | 130300 | 130500 | 130500 | 130300 | 496 |
| 303 | 20240703 | 142600 | 11245627900 | 130500 | 130400 | 130500 | 130300 | 207 |
| 304 | 20240703 | 142500 | 11218619100 | 130400 | 130400 | 130500 | 130300 | 428 |
| 305 | 20240703 | 142400 | 11162807900 | 130300 | 130300 | 130400 | 130300 | 315 |
| 306 | 20240703 | 142300 | 11121734900 | 130300 | 130300 | 130400 | 130200 | 384 |
| 307 | 20240703 | 142200 | 11071686000 | 130300 | 130300 | 130300 | 130200 | 358 |
| 308 | 20240703 | 142100 | 11025041000 | 130200 | 130200 | 130300 | 130100 | 438 |
| 309 | 20240703 | 142000 | 10967985100 | 130200 | 130200 | 130300 | 130100 | 283 |
| 310 | 20240703 | 141900 | 10931138800 | 130200 | 130000 | 130200 | 130000 | 323 |
| 311 | 20240703 | 141800 | 10889104900 | 130000 | 130000 | 130100 | 129900 | 409 |
| 312 | 20240703 | 141700 | 10835925100 | 130000 | 130000 | 130000 | 129900 | 249 |
| 313 | 20240703 | 141600 | 10803556700 | 130000 | 130000 | 130100 | 129900 | 403 |
| 314 | 20240703 | 141500 | 10751166300 | 129900 | 130000 | 130100 | 129900 | 251 |
| 315 | 20240703 | 141400 | 10718537200 | 129900 | 129900 | 130100 | 129700 | 287 |
| 316 | 20240703 | 141300 | 10681239600 | 130000 | 130100 | 130100 | 129900 | 339 |
| 317 | 20240703 | 141200 | 10637165800 | 130100 | 130000 | 130100 | 130000 | 283 |
| 318 | 20240703 | 141100 | 10600361300 | 130000 | 130000 | 130100 | 130000 | 313 |
| 319 | 20240703 | 141000 | 10559653000 | 130000 | 130000 | 130100 | 129900 | 200 |
| 320 | 20240703 | 140900 | 10533646600 | 130000 | 130000 | 130100 | 129900 | 268 |
| 321 | 20240703 | 140800 | 10498809600 | 129900 | 130000 | 130100 | 129800 | 276 |
| 322 | 20240703 | 140700 | 10462928000 | 130000 | 130000 | 130100 | 129900 | 193 |
| 323 | 20240703 | 140600 | 10437830800 | 129900 | 129900 | 130100 | 129900 | 276 |
| 324 | 20240703 | 140500 | 10401945500 | 130100 | 129900 | 130100 | 129900 | 284 |
| 325 | 20240703 | 140400 | 10365022800 | 129800 | 130100 | 130100 | 129700 | 283 |
| 326 | 20240703 | 140300 | 10328243100 | 130000 | 129900 | 130100 | 129900 | 281 |
| 327 | 20240703 | 140200 | 10291696400 | 130000 | 130000 | 130100 | 129900 | 280 |
| 328 | 20240703 | 140100 | 10255291200 | 130000 | 130000 | 130100 | 129900 | 194 |
| 329 | 20240703 | 140000 | 10230068100 | 129900 | 129900 | 130100 | 129900 | 283 |
| 330 | 20240703 | 135900 | 10193270500 | 130000 | 129900 | 130000 | 129900 | 256 |
| 331 | 20240703 | 135800 | 10159993400 | 129900 | 129900 | 130000 | 129800 | 298 |
| 332 | 20240703 | 135700 | 10121286900 | 129900 | 130000 | 130000 | 129700 | 220 |
| 333 | 20240703 | 135600 | 10092707900 | 129900 | 130000 | 130100 | 129900 | 265 |
| 334 | 20240703 | 135500 | 10058271600 | 130000 | 130100 | 130100 | 129800 | 365 |
| 335 | 20240703 | 135400 | 10010832700 | 130000 | 130000 | 130100 | 129900 | 196 |
| 336 | 20240703 | 135300 | 9985348000 | 130000 | 129900 | 130000 | 129900 | 226 |
| 337 | 20240703 | 135200 | 9955971700 | 129900 | 130000 | 130000 | 129800 | 224 |
| 338 | 20240703 | 135100 | 9926859900 | 129900 | 130000 | 130100 | 129900 | 345 |
| 339 | 20240703 | 135000 | 9882013700 | 130000 | 130000 | 130100 | 129900 | 297 |
| 340 | 20240703 | 134900 | 9843395500 | 130000 | 130000 | 130100 | 129900 | 538 |
| 341 | 20240703 | 134800 | 9773454400 | 130000 | 130000 | 130100 | 129900 | 306 |
| 342 | 20240703 | 134700 | 9733660800 | 129900 | 129900 | 130000 | 129900 | 226 |
| 343 | 20240703 | 134600 | 9704286700 | 129900 | 130000 | 130100 | 129500 | 327 |
| 344 | 20240703 | 134500 | 9661807500 | 129900 | 129900 | 130000 | 129900 | 236 |
| 345 | 20240703 | 134400 | 9631135600 | 129900 | 129900 | 130100 | 129700 | 517 |
| 346 | 20240703 | 134300 | 9563941400 | 129900 | 130100 | 130200 | 129900 | 231 |
| 347 | 20240703 | 134200 | 9533904300 | 130100 | 130000 | 130100 | 129800 | 171 |
| 348 | 20240703 | 134100 | 9511672100 | 130000 | 130000 | 130200 | 129900 | 228 |
| 349 | 20240703 | 134000 | 9482027600 | 130000 | 130100 | 130200 | 129900 | 109 |
| 350 | 20240703 | 133900 | 9467843900 | 130200 | 130200 | 130300 | 130000 | 372 |
| 351 | 20240703 | 133800 | 9419425600 | 130200 | 130300 | 130300 | 130100 | 161 |
| 352 | 20240703 | 133700 | 9398452100 | 130300 | 130300 | 130400 | 130200 | 216 |
| 353 | 20240703 | 133600 | 9370309100 | 130300 | 130300 | 130400 | 130000 | 204 |
| 354 | 20240703 | 133500 | 9343751500 | 130200 | 130100 | 130400 | 130100 | 83 |
| 355 | 20240703 | 133400 | 9332943200 | 130100 | 130300 | 130400 | 130100 | 179 |
| 356 | 20240703 | 133300 | 9309629900 | 130300 | 129900 | 130300 | 129900 | 170 |
| 357 | 20240703 | 133200 | 9287507300 | 129900 | 130400 | 130500 | 129800 | 309 |
| 358 | 20240703 | 133100 | 9247248600 | 130400 | 130500 | 130500 | 130300 | 213 |
| 359 | 20240703 | 133000 | 9219479200 | 130400 | 130400 | 130500 | 130300 | 140 |
| 360 | 20240703 | 132900 | 9201219100 | 130400 | 130300 | 130400 | 130300 | 227 |
| 361 | 20240703 | 132800 | 9171625300 | 130300 | 130300 | 130400 | 130200 | 146 |
| 362 | 20240703 | 132700 | 9152590000 | 130300 | 130300 | 130300 | 130200 | 148 |
| 363 | 20240703 | 132600 | 9133309400 | 130100 | 130300 | 130400 | 130000 | 220 |
| 364 | 20240703 | 132500 | 9104652300 | 130300 | 130300 | 130400 | 130300 | 243 |
| 365 | 20240703 | 132400 | 9072973500 | 130400 | 130300 | 130400 | 130300 | 147 |
| 366 | 20240703 | 132300 | 9053814100 | 130300 | 130400 | 130400 | 130200 | 207 |
| 367 | 20240703 | 132200 | 9026843600 | 130400 | 130300 | 130400 | 130300 | 183 |
| 368 | 20240703 | 132100 | 9002984300 | 130300 | 130400 | 130400 | 130100 | 189 |
| 369 | 20240703 | 132000 | 8978357600 | 130400 | 130300 | 130400 | 130200 | 129 |
| 370 | 20240703 | 131900 | 8961544800 | 130300 | 130200 | 130300 | 130100 | 264 |
| 371 | 20240703 | 131800 | 8927166200 | 130100 | 130200 | 130200 | 130100 | 183 |
| 372 | 20240703 | 131700 | 8903346600 | 130200 | 130100 | 130200 | 130100 | 183 |
| 373 | 20240703 | 131600 | 8879537900 | 130100 | 130000 | 130100 | 130000 | 322 |
| 374 | 20240703 | 131500 | 8837675200 | 130000 | 130000 | 130000 | 129900 | 98 |
| 375 | 20240703 | 131400 | 8824937500 | 130000 | 130000 | 130000 | 129900 | 237 |
| 376 | 20240703 | 131300 | 8794130200 | 129900 | 129900 | 130000 | 129900 | 95 |
| 377 | 20240703 | 131200 | 8781788200 | 129800 | 130000 | 130000 | 129800 | 187 |
| 378 | 20240703 | 131100 | 8757492500 | 130000 | 130000 | 130000 | 129900 | 177 |
| 379 | 20240703 | 131000 | 8734483200 | 130000 | 129900 | 130000 | 129900 | 126 |
| 380 | 20240703 | 130900 | 8718110400 | 129900 | 129900 | 129900 | 129800 | 110 |
| 381 | 20240703 | 130800 | 8703823500 | 129900 | 129900 | 129900 | 129800 | 176 |
| 382 | 20240703 | 130700 | 8680961800 | 129900 | 129700 | 129900 | 129700 | 192 |
| 383 | 20240703 | 130600 | 8656030700 | 129800 | 129900 | 129900 | 129700 | 182 |
| 384 | 20240703 | 130500 | 8632399100 | 129900 | 129900 | 129900 | 129800 | 133 |
| 385 | 20240703 | 130400 | 8615123000 | 129900 | 129800 | 129900 | 129800 | 190 |
| 386 | 20240703 | 130300 | 8590444300 | 129900 | 129900 | 129900 | 129800 | 118 |
| 387 | 20240703 | 130200 | 8575120700 | 129900 | 129800 | 129900 | 129700 | 173 |
| 388 | 20240703 | 130100 | 8552665500 | 129800 | 129900 | 129900 | 129800 | 183 |
| 389 | 20240703 | 130000 | 8528899600 | 129900 | 129900 | 130000 | 129800 | 142 |
| 390 | 20240703 | 125900 | 8510446900 | 130000 | 129900 | 130000 | 129900 | 138 |
| 391 | 20240703 | 125800 | 8492507700 | 129900 | 129900 | 130000 | 129800 | 184 |
| 392 | 20240703 | 125700 | 8468608300 | 129900 | 130000 | 130000 | 129800 | 86 |
| 393 | 20240703 | 125600 | 8457433100 | 129900 | 130000 | 130000 | 129900 | 201 |
| 394 | 20240703 | 125500 | 8431312600 | 129800 | 130100 | 130100 | 129800 | 171 |
| 395 | 20240703 | 125400 | 8409088200 | 130000 | 130100 | 130100 | 129900 | 140 |
| 396 | 20240703 | 125300 | 8390886000 | 130000 | 130100 | 130100 | 129700 | 225 |
| 397 | 20240703 | 125200 | 8361636600 | 130100 | 130100 | 130100 | 130000 | 135 |
| 398 | 20240703 | 125100 | 8344077200 | 130100 | 130000 | 130100 | 130000 | 398 |
| 399 | 20240703 | 125000 | 8292336800 | 130100 | 130100 | 130100 | 130000 | 216 |
| 400 | 20240703 | 124900 | 8264236400 | 130100 | 130100 | 130100 | 130000 | 293 |
| 401 | 20240703 | 124800 | 8226136400 | 130000 | 130100 | 130100 | 130000 | 97 |
| 402 | 20240703 | 124700 | 8213521300 | 130100 | 130000 | 130100 | 129900 | 159 |
| 403 | 20240703 | 124600 | 8192852000 | 129800 | 129800 | 130000 | 129800 | 243 |
| 404 | 20240703 | 124500 | 8161277500 | 129500 | 130000 | 130000 | 129300 | 199 |
| 405 | 20240703 | 124400 | 8135421300 | 130000 | 129900 | 130000 | 129900 | 94 |
| 406 | 20240703 | 124300 | 8123203900 | 129900 | 130000 | 130000 | 129900 | 145 |
| 407 | 20240703 | 124200 | 8104358000 | 129900 | 130000 | 130000 | 129900 | 226 |
| 408 | 20240703 | 124100 | 8074985000 | 130000 | 129900 | 130000 | 129900 | 44 |
| 409 | 20240703 | 124000 | 8069265700 | 129900 | 130000 | 130000 | 129900 | 187 |
| 410 | 20240703 | 123900 | 8044957900 | 129900 | 129900 | 130000 | 129900 | 244 |
| 411 | 20240703 | 123800 | 8013249100 | 130000 | 130000 | 130000 | 129900 | 82 |
| 412 | 20240703 | 123700 | 8002589800 | 130000 | 129900 | 130000 | 129900 | 221 |
| 413 | 20240703 | 123600 | 7973862100 | 129900 | 129900 | 130000 | 129900 | 155 |
| 414 | 20240703 | 123500 | 7953721800 | 129800 | 129700 | 129900 | 129500 | 228 |
| 415 | 20240703 | 123400 | 7924130200 | 129600 | 130000 | 130000 | 127600 | 475 |
| 416 | 20240703 | 123300 | 7862723400 | 129900 | 129900 | 130000 | 129900 | 130 |
| 417 | 20240703 | 123200 | 7845832000 | 129900 | 129900 | 129900 | 129800 | 124 |
| 418 | 20240703 | 123100 | 7829730600 | 129900 | 130000 | 130000 | 129900 | 177 |
| 419 | 20240703 | 123000 | 7806722600 | 130000 | 130000 | 130000 | 129900 | 162 |
| 420 | 20240703 | 122900 | 7785664800 | 130000 | 130000 | 130000 | 129900 | 90 |
| 421 | 20240703 | 122800 | 7773965500 | 130000 | 130000 | 130000 | 129900 | 179 |
| 422 | 20240703 | 122700 | 7750697700 | 130000 | 130000 | 130000 | 129900 | 166 |
| 423 | 20240703 | 122600 | 7729119900 | 130000 | 130000 | 130000 | 129900 | 76 |
| 424 | 20240703 | 122500 | 7719240700 | 130000 | 129900 | 130000 | 129900 | 376 |
| 425 | 20240703 | 122400 | 7670398000 | 129900 | 129900 | 129900 | 129800 | 293 |
| 426 | 20240703 | 122300 | 7632339500 | 129900 | 129900 | 130000 | 129800 | 248 |
| 427 | 20240703 | 122200 | 7600110400 | 129900 | 129900 | 129900 | 129800 | 207 |
| 428 | 20240703 | 122100 | 7573223300 | 130000 | 130000 | 130000 | 129900 | 235 |
| 429 | 20240703 | 122000 | 7542681400 | 130000 | 130000 | 130000 | 129900 | 99 |
| 430 | 20240703 | 121900 | 7529812200 | 130000 | 129900 | 130000 | 129800 | 129 |
| 431 | 20240703 | 121800 | 7513054300 | 129800 | 129900 | 129900 | 129800 | 178 |
| 432 | 20240703 | 121700 | 7489935300 | 129900 | 129900 | 129900 | 129800 | 193 |
| 433 | 20240703 | 121600 | 7464865200 | 129900 | 129900 | 129900 | 129800 | 158 |
| 434 | 20240703 | 121500 | 7444344700 | 129900 | 129900 | 129900 | 129800 | 205 |
| 435 | 20240703 | 121400 | 7417717400 | 129900 | 129900 | 129900 | 129800 | 131 |
| 436 | 20240703 | 121300 | 7400706200 | 129900 | 129900 | 129900 | 129800 | 227 |
| 437 | 20240703 | 121200 | 7371221000 | 129900 | 129900 | 129900 | 129800 | 114 |
| 438 | 20240703 | 121100 | 7356414900 | 129900 | 129900 | 129900 | 129800 | 93 |
| 439 | 20240703 | 121000 | 7344334900 | 129900 | 129900 | 129900 | 129800 | 274 |
| 440 | 20240703 | 120900 | 7308749600 | 129900 | 129900 | 129900 | 129800 | 188 |
| 441 | 20240703 | 120800 | 7284330500 | 129900 | 129800 | 129900 | 129800 | 84 |
| 442 | 20240703 | 120700 | 7273424900 | 129800 | 129800 | 129900 | 129700 | 151 |
| 443 | 20240703 | 120600 | 7253820900 | 129800 | 129800 | 129900 | 129700 | 101 |
| 444 | 20240703 | 120500 | 7240704700 | 129900 | 130000 | 130000 | 129900 | 100 |
| 445 | 20240703 | 120400 | 7227711300 | 130000 | 130000 | 130000 | 129900 | 289 |
| 446 | 20240703 | 120300 | 7190150100 | 129900 | 129900 | 130000 | 129900 | 200 |
| 447 | 20240703 | 120200 | 7164160400 | 130000 | 130000 | 130000 | 129900 | 117 |
| 448 | 20240703 | 120100 | 7148953600 | 130000 | 129900 | 130000 | 129800 | 210 |
| 449 | 20240703 | 120000 | 7121664200 | 129900 | 129900 | 130000 | 129400 | 566 |
| 450 | 20240703 | 115900 | 7048110100 | 129800 | 129900 | 130000 | 129800 | 133 |
| 451 | 20240703 | 115800 | 7030835600 | 129800 | 129700 | 129900 | 129600 | 501 |
| 452 | 20240703 | 115700 | 6965846300 | 129700 | 129500 | 129700 | 129300 | 219 |
| 453 | 20240703 | 115600 | 6937476000 | 129600 | 129500 | 129600 | 129500 | 185 |
| 454 | 20240703 | 115500 | 6913509300 | 129500 | 129500 | 129500 | 129400 | 105 |
| 455 | 20240703 | 115400 | 6899914400 | 129500 | 129300 | 129500 | 129200 | 170 |
| 456 | 20240703 | 115300 | 6877913800 | 129300 | 129300 | 129300 | 129200 | 98 |
| 457 | 20240703 | 115200 | 6865243200 | 129200 | 129000 | 129300 | 129000 | 2789 |
| 458 | 20240703 | 115100 | 6505435200 | 128900 | 128900 | 129000 | 128900 | 130 |
| 459 | 20240703 | 115000 | 6488671600 | 129000 | 129000 | 129000 | 128900 | 120 |
| 460 | 20240703 | 114900 | 6473193000 | 129000 | 129000 | 129000 | 128900 | 83 |
| 461 | 20240703 | 114800 | 6462491200 | 129000 | 129000 | 129000 | 128900 | 162 |
| 462 | 20240703 | 114700 | 6441596500 | 129000 | 129000 | 129000 | 128900 | 34 |
| 463 | 20240703 | 114600 | 6437211200 | 128800 | 129100 | 129200 | 128800 | 191 |
| 464 | 20240703 | 114500 | 6412564700 | 129100 | 129100 | 129100 | 129000 | 118 |
| 465 | 20240703 | 114400 | 6397332400 | 129000 | 129100 | 129100 | 129000 | 75 |
| 466 | 20240703 | 114300 | 6387655200 | 129000 | 129000 | 129100 | 128900 | 32 |
| 467 | 20240703 | 114200 | 6383527200 | 129000 | 129000 | 129000 | 128900 | 32 |
| 468 | 20240703 | 114100 | 6379401000 | 129000 | 129300 | 129300 | 129000 | 94 |
| 469 | 20240703 | 114000 | 6367259600 | 129300 | 129300 | 129400 | 128800 | 99 |
| 470 | 20240703 | 113900 | 6354473900 | 129300 | 129300 | 129300 | 129300 | 46 |
| 471 | 20240703 | 113800 | 6348526100 | 129400 | 129500 | 129600 | 129400 | 89 |
| 472 | 20240703 | 113700 | 6336995400 | 129500 | 129500 | 129600 | 129400 | 60 |
| 473 | 20240703 | 113600 | 6329223500 | 129600 | 129900 | 130000 | 129600 | 142 |
| 474 | 20240703 | 113500 | 6310804900 | 129800 | 130100 | 130100 | 129800 | 87 |
| 475 | 20240703 | 113400 | 6299497400 | 130000 | 130200 | 130200 | 130000 | 120 |
| 476 | 20240703 | 113300 | 6283891700 | 130100 | 130200 | 130300 | 130000 | 196 |
| 477 | 20240703 | 113200 | 6258396900 | 130200 | 130600 | 130600 | 130100 | 238 |
| 478 | 20240703 | 113100 | 6227392300 | 130400 | 130600 | 130600 | 130200 | 142 |
| 479 | 20240703 | 113000 | 6208866200 | 130700 | 130700 | 130800 | 130700 | 189 |
| 480 | 20240703 | 112900 | 6184153300 | 130700 | 130900 | 130900 | 130500 | 180 |
| 481 | 20240703 | 112800 | 6160625500 | 130900 | 130900 | 130900 | 130400 | 177 |
| 482 | 20240703 | 112700 | 6137475400 | 130800 | 130500 | 131000 | 130500 | 144 |
| 483 | 20240703 | 112600 | 6118631900 | 130400 | 131400 | 131400 | 130400 | 339 |
| 484 | 20240703 | 112500 | 6074248900 | 130700 | 130900 | 131400 | 130300 | 242 |
| 485 | 20240703 | 112400 | 6042585100 | 131000 | 131100 | 131500 | 131000 | 374 |
| 486 | 20240703 | 112300 | 5993528300 | 131000 | 131700 | 131700 | 131000 | 632 |
| 487 | 20240703 | 112200 | 5910424100 | 131700 | 131700 | 131700 | 131600 | 201 |
| 488 | 20240703 | 112100 | 5883958100 | 131600 | 131700 | 131700 | 131400 | 358 |
| 489 | 20240703 | 112000 | 5836853400 | 131700 | 131000 | 131700 | 131000 | 2062 |
| 490 | 20240703 | 111900 | 5565894900 | 131000 | 130900 | 131100 | 130800 | 1051 |
| 491 | 20240703 | 111800 | 5428302900 | 130900 | 131000 | 131000 | 130600 | 300 |
| 492 | 20240703 | 111700 | 5389050600 | 131000 | 130600 | 131000 | 130600 | 1249 |
| 493 | 20240703 | 111600 | 5225720700 | 130700 | 130700 | 130700 | 130600 | 200 |
| 494 | 20240703 | 111500 | 5199592300 | 130600 | 130400 | 130700 | 130300 | 398 |
| 495 | 20240703 | 111400 | 5147644700 | 130600 | 130700 | 130700 | 130200 | 327 |
| 496 | 20240703 | 111300 | 5104986100 | 130700 | 130500 | 130900 | 130400 | 626 |
| 497 | 20240703 | 111200 | 5023226200 | 130500 | 130900 | 131000 | 130500 | 383 |
| 498 | 20240703 | 111100 | 4973106300 | 130900 | 130300 | 130900 | 130300 | 590 |
| 499 | 20240703 | 111000 | 4896103400 | 130300 | 130000 | 130400 | 130000 | 630 |
| 500 | 20240703 | 110900 | 4814076400 | 130000 | 130000 | 130000 | 129900 | 329 |
| 501 | 20240703 | 110800 | 4771307900 | 130000 | 129800 | 130000 | 129800 | 146 |
| 502 | 20240703 | 110700 | 4752332000 | 129900 | 129900 | 130000 | 129800 | 184 |
| 503 | 20240703 | 110600 | 4728428200 | 129900 | 129900 | 130200 | 129800 | 241 |
| 504 | 20240703 | 110500 | 4697085600 | 129900 | 130100 | 130100 | 129800 | 546 |
| 505 | 20240703 | 110400 | 4626144300 | 129900 | 129900 | 130200 | 129600 | 989 |
| 506 | 20240703 | 110300 | 4497785500 | 129900 | 130400 | 130400 | 129900 | 105 |
| 507 | 20240703 | 110200 | 4484113800 | 130300 | 130500 | 130500 | 129700 | 1841 |
| 508 | 20240703 | 110100 | 4244624000 | 130400 | 130200 | 131000 | 130100 | 626 |
| 509 | 20240703 | 110000 | 4163042500 | 130200 | 131000 | 131800 | 130200 | 813 |
| 510 | 20240703 | 105900 | 4056414900 | 130900 | 129800 | 131000 | 129700 | 8493 |
| 511 | 20240703 | 105800 | 2951826300 | 129800 | 129800 | 129800 | 129600 | 643 |
| 512 | 20240703 | 105700 | 2868421300 | 129800 | 129500 | 129800 | 129300 | 885 |
| 513 | 20240703 | 105600 | 2753670000 | 129200 | 129300 | 129700 | 129200 | 949 |
| 514 | 20240703 | 105500 | 2630760100 | 129200 | 128100 | 129200 | 127700 | 4220 |
| 515 | 20240703 | 105400 | 2088175300 | 128000 | 127700 | 128100 | 127600 | 500 |
| 516 | 20240703 | 105300 | 2024217800 | 127700 | 127800 | 127800 | 127600 | 99 |
| 517 | 20240703 | 105200 | 2011574400 | 127700 | 128000 | 128000 | 127600 | 102 |
| 518 | 20240703 | 105100 | 1998549200 | 128000 | 127700 | 128100 | 127600 | 1360 |
| 519 | 20240703 | 105000 | 1824574900 | 127700 | 127700 | 127800 | 127600 | 435 |
| 520 | 20240703 | 104900 | 1769012800 | 127700 | 127400 | 127700 | 127200 | 586 |
| 521 | 20240703 | 104800 | 1694345700 | 127400 | 127400 | 127400 | 127300 | 108 |
| 522 | 20240703 | 104700 | 1680591500 | 127400 | 127400 | 127400 | 127300 | 79 |
| 523 | 20240703 | 104600 | 1670528000 | 127400 | 126900 | 127400 | 126900 | 2127 |
| 524 | 20240703 | 104500 | 1400134500 | 126900 | 126800 | 126900 | 126700 | 367 |
| 525 | 20240703 | 104400 | 1353596100 | 126900 | 126600 | 126900 | 126600 | 420 |
| 526 | 20240703 | 104300 | 1300384600 | 126600 | 126400 | 126600 | 126400 | 126 |
| 527 | 20240703 | 104200 | 1284442500 | 126300 | 126200 | 126400 | 126200 | 139 |
| 528 | 20240703 | 104100 | 1266882300 | 126200 | 126300 | 126300 | 126200 | 14 |
| 529 | 20240703 | 104000 | 1265115000 | 126300 | 126200 | 126300 | 126100 | 166 |
| 530 | 20240703 | 103900 | 1244166600 | 126100 | 126100 | 126100 | 126100 | 17 |
| 531 | 20240703 | 103800 | 1242022900 | 126300 | 126200 | 126300 | 126100 | 121 |
| 532 | 20240703 | 103700 | 1226753100 | 126200 | 126100 | 126200 | 126000 | 49 |
| 533 | 20240703 | 103600 | 1220575600 | 126100 | 126300 | 126300 | 126000 | 70 |
| 534 | 20240703 | 103500 | 1211743600 | 126300 | 126300 | 126300 | 126100 | 105 |
| 535 | 20240703 | 103400 | 1198495200 | 126200 | 126200 | 126200 | 126100 | 135 |
| 536 | 20240703 | 103300 | 1181459800 | 126200 | 126100 | 126400 | 126100 | 40 |
| 537 | 20240703 | 103200 | 1176411200 | 126200 | 126200 | 126400 | 126100 | 226 |
| 538 | 20240703 | 103100 | 1147880500 | 126200 | 126100 | 126200 | 126100 | 136 |
| 539 | 20240703 | 103000 | 1130719700 | 126100 | 126100 | 126200 | 126100 | 37 |
| 540 | 20240703 | 102900 | 1126052500 | 126100 | 126100 | 126200 | 126100 | 58 |
| 541 | 20240703 | 102800 | 1118738500 | 126100 | 126100 | 126300 | 125900 | 144 |
| 542 | 20240703 | 102700 | 1100561900 | 126100 | 126200 | 126300 | 126100 | 148 |
| 543 | 20240703 | 102600 | 1081883700 | 126100 | 126200 | 126200 | 126100 | 22 |
| 544 | 20240703 | 102500 | 1079108900 | 126200 | 126100 | 126200 | 126100 | 78 |
| 545 | 20240703 | 102400 | 1069269600 | 126100 | 126000 | 126200 | 126000 | 56 |
| 546 | 20240703 | 102300 | 1062208300 | 126000 | 126200 | 126200 | 126000 | 26 |
| 547 | 20240703 | 102200 | 1058931900 | 126200 | 126200 | 126200 | 126000 | 172 |
| 548 | 20240703 | 102100 | 1037248100 | 126100 | 126000 | 126200 | 126000 | 161 |
| 549 | 20240703 | 102000 | 1016946900 | 126000 | 126100 | 126100 | 126000 | 12 |
| 550 | 20240703 | 101900 | 1015434700 | 126100 | 126300 | 126300 | 126100 | 134 |
| 551 | 20240703 | 101800 | 998536500 | 126200 | 126100 | 126300 | 126100 | 179 |
| 552 | 20240703 | 101700 | 975947600 | 126100 | 125700 | 126100 | 125700 | 38 |
| 553 | 20240703 | 101600 | 971157800 | 125700 | 125800 | 126000 | 125600 | 375 |
| 554 | 20240703 | 101500 | 923963700 | 125700 | 125500 | 125900 | 125500 | 197 |
| 555 | 20240703 | 101400 | 899187900 | 125600 | 125600 | 125600 | 125600 | 41 |
| 556 | 20240703 | 101300 | 894038300 | 125500 | 125500 | 125500 | 125400 | 113 |
| 557 | 20240703 | 101200 | 879859700 | 125500 | 125400 | 125800 | 125400 | 65 |
| 558 | 20240703 | 101100 | 871694600 | 125500 | 125400 | 125500 | 125400 | 53 |
| 559 | 20240703 | 101000 | 865043500 | 125300 | 125300 | 125400 | 125200 | 51 |
| 560 | 20240703 | 100900 | 858652900 | 125400 | 125300 | 125500 | 125300 | 146 |
| 561 | 20240703 | 100800 | 840348700 | 125300 | 125300 | 125300 | 125300 | 8 |
| 562 | 20240703 | 100700 | 839346300 | 125300 | 125300 | 125300 | 125200 | 102 |
| 563 | 20240703 | 100600 | 826566400 | 125300 | 124800 | 125300 | 124800 | 160 |
| 564 | 20240703 | 100500 | 806533600 | 125200 | 124800 | 125200 | 124800 | 14 |
| 565 | 20240703 | 100400 | 804786000 | 125000 | 125400 | 125400 | 125000 | 1831 |
| 566 | 20240703 | 100300 | 575523000 | 125300 | 125500 | 125600 | 125300 | 128 |
| 567 | 20240703 | 100200 | 559459400 | 125600 | 125600 | 125600 | 125600 | 44 |
| 568 | 20240703 | 100100 | 553933000 | 125400 | 125400 | 125400 | 125400 | 50 |
| 569 | 20240703 | 100000 | 547663000 | 125400 | 125300 | 125800 | 125300 | 40 |
| 570 | 20240703 | 095900 | 542646900 | 125300 | 125800 | 125800 | 125300 | 22 |
| 571 | 20240703 | 095800 | 539879800 | 125300 | 125700 | 125700 | 125300 | 26 |
| 572 | 20240703 | 095700 | 536618200 | 125900 | 125900 | 125900 | 125900 | 17 |
| 573 | 20240703 | 095600 | 534477900 | 125700 | 125700 | 125700 | 125600 | 67 |
| 574 | 20240703 | 095500 | 526057700 | 125700 | 125800 | 125800 | 125700 | 13 |
| 575 | 20240703 | 095400 | 524422600 | 125900 | 125900 | 125900 | 125900 | 10 |
| 576 | 20240703 | 095300 | 523163600 | 125900 | 125900 | 125900 | 125900 | 1 |
| 577 | 20240703 | 095200 | 523037700 | 125900 | 125900 | 125900 | 125900 | 4 |
| 578 | 20240703 | 095100 | 522534100 | 125900 | 125800 | 125900 | 125800 | 5 |
| 579 | 20240703 | 095000 | 521904800 | 125500 | 125500 | 125500 | 125500 | 0 |
| 580 | 20240703 | 094900 | 521904800 | 125500 | 125400 | 125500 | 125400 | 87 |
| 581 | 20240703 | 094800 | 510992100 | 125200 | 125500 | 125500 | 125200 | 42 |
| 582 | 20240703 | 094700 | 505725600 | 125200 | 125200 | 125200 | 125200 | 49 |
| 583 | 20240703 | 094600 | 499590800 | 125200 | 125300 | 125300 | 125200 | 39 |
| 584 | 20240703 | 094500 | 494705800 | 125300 | 125300 | 125300 | 125200 | 14 |
| 585 | 20240703 | 094400 | 492952500 | 125300 | 125300 | 125300 | 125300 | 0 |
| 586 | 20240703 | 094300 | 492952500 | 125300 | 125400 | 125500 | 125300 | 75 |
| 587 | 20240703 | 094200 | 483547700 | 125400 | 125300 | 125400 | 125300 | 36 |
| 588 | 20240703 | 094100 | 479036800 | 124800 | 124800 | 124800 | 124800 | 4 |
| 589 | 20240703 | 094000 | 478537600 | 124700 | 124700 | 124700 | 124700 | 1 |
| 590 | 20240703 | 093900 | 478412900 | 125400 | 125300 | 125400 | 125300 | 87 |
| 591 | 20240703 | 093800 | 467506500 | 125300 | 125900 | 125900 | 124500 | 1084 |
| 592 | 20240703 | 093700 | 331946600 | 125900 | 125800 | 125900 | 125800 | 54 |
| 593 | 20240703 | 093600 | 325149800 | 125800 | 125800 | 125800 | 125800 | 32 |
| 594 | 20240703 | 093500 | 321124200 | 125700 | 125600 | 125700 | 125600 | 62 |
| 595 | 20240703 | 093400 | 313332100 | 125600 | 125500 | 125600 | 125500 | 38 |
| 596 | 20240703 | 093300 | 308563000 | 125400 | 125400 | 125400 | 125400 | 53 |
| 597 | 20240703 | 093200 | 301916800 | 125200 | 125300 | 125300 | 125200 | 8 |
| 598 | 20240703 | 093100 | 300915100 | 125200 | 125200 | 125300 | 125200 | 67 |
| 599 | 20240703 | 093000 | 292526200 | 125400 | 125400 | 125400 | 125200 | 12 |
| 600 | 20240703 | 092900 | 291023000 | 125200 | 125200 | 125200 | 125200 | 5 |
| 601 | 20240703 | 092800 | 290397000 | 125200 | 125300 | 125300 | 125200 | 31 |
| 602 | 20240703 | 092700 | 286513700 | 125300 | 125200 | 125300 | 125200 | 55 |
| 603 | 20240703 | 092600 | 279622500 | 125300 | 125300 | 125300 | 125300 | 200 |
| 604 | 20240703 | 092500 | 254562500 | 125300 | 125300 | 125300 | 125300 | 20 |
| 605 | 20240703 | 092400 | 252056500 | 125200 | 125500 | 125500 | 125200 | 99 |
| 606 | 20240703 | 092300 | 239653500 | 125500 | 125500 | 125500 | 125100 | 375 |
| 607 | 20240703 | 092200 | 192686600 | 125600 | 125400 | 125600 | 125400 | 28 |
| 608 | 20240703 | 092100 | 189171400 | 125400 | 125400 | 125400 | 125400 | 11 |
| 609 | 20240703 | 092000 | 187792000 | 125400 | 125400 | 125400 | 125400 | 34 |
| 610 | 20240703 | 091900 | 183528400 | 125800 | 125300 | 125800 | 125300 | 71 |
| 611 | 20240703 | 091800 | 174608900 | 125300 | 125900 | 125900 | 125200 | 20 |
| 612 | 20240703 | 091700 | 172094900 | 125900 | 125900 | 125900 | 125900 | 21 |
| 613 | 20240703 | 091600 | 169451000 | 125200 | 125200 | 125200 | 125200 | 0 |
| 614 | 20240703 | 091500 | 169451000 | 125200 | 125200 | 125200 | 125200 | 6 |
| 615 | 20240703 | 091400 | 168699800 | 125200 | 125200 | 125200 | 125200 | 5 |
| 616 | 20240703 | 091300 | 168073800 | 125200 | 125700 | 125900 | 125200 | 645 |
| 617 | 20240703 | 091200 | 87153500 | 125700 | 125700 | 125700 | 125700 | 22 |
| 618 | 20240703 | 091100 | 84388100 | 125600 | 125900 | 125900 | 125600 | 18 |
| 619 | 20240703 | 091000 | 82123300 | 125600 | 125600 | 125600 | 125600 | 2 |
| 620 | 20240703 | 090900 | 81872100 | 125700 | 125700 | 125900 | 125400 | 33 |
| 621 | 20240703 | 090800 | 77723700 | 125700 | 125300 | 125700 | 125300 | 13 |
| 622 | 20240703 | 090700 | 76091600 | 125200 | 125400 | 125500 | 125200 | 76 |
| 623 | 20240703 | 090600 | 66568000 | 125300 | 125800 | 125800 | 125300 | 6 |
| 624 | 20240703 | 090500 | 65813800 | 125200 | 125200 | 125800 | 125000 | 34 |
| 625 | 20240703 | 090400 | 61550200 | 125000 | 125300 | 125300 | 124900 | 44 |
| 626 | 20240703 | 090300 | 56044300 | 125800 | 126400 | 126700 | 125200 | 197 |
| 627 | 20240703 | 090200 | 31270500 | 126500 | 126700 | 126700 | 126500 | 13 |
| 628 | 20240703 | 090100 | 29625600 | 126700 | 126600 | 126700 | 126600 | 12 |
| 629 | 20240703 | 090000 | 28106300 | 126600 | 127200 | 127200 | 126500 | 221 |