35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 185500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 11563 |
| 3 | 20240704 | 185400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 4 | 20240704 | 185300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 5 | 20240704 | 185200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 6 | 20240704 | 185100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 7 | 20240704 | 185000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 8 | 20240704 | 184900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 9 | 20240704 | 184800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 10 | 20240704 | 184700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 11 | 20240704 | 184600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 12 | 20240704 | 184500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 13 | 20240704 | 184400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 14 | 20240704 | 184300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 15 | 20240704 | 184200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 16 | 20240704 | 184100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 17 | 20240704 | 184000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 18 | 20240704 | 183900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 19 | 20240704 | 183800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 20 | 20240704 | 183700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 21 | 20240704 | 183600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 22 | 20240704 | 183500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 23 | 20240704 | 183400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 24 | 20240704 | 183300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 25 | 20240704 | 183200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 26 | 20240704 | 183100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 27 | 20240704 | 183000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 28 | 20240704 | 182900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 29 | 20240704 | 182800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 30 | 20240704 | 182700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 31 | 20240704 | 182600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 32 | 20240704 | 182500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 11563 |
| 33 | 20240704 | 182400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 34 | 20240704 | 182300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 35 | 20240704 | 182200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 36 | 20240704 | 182100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 37 | 20240704 | 182000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 38 | 20240704 | 181900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 39 | 20240704 | 181800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 40 | 20240704 | 181700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 41 | 20240704 | 181600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 42 | 20240704 | 181500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 43 | 20240704 | 181400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 44 | 20240704 | 181300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 45 | 20240704 | 181200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 46 | 20240704 | 181100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 47 | 20240704 | 181000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 48 | 20240704 | 180900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 49 | 20240704 | 180800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 50 | 20240704 | 180700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 51 | 20240704 | 180600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 52 | 20240704 | 180500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 53 | 20240704 | 180400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 54 | 20240704 | 180300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 55 | 20240704 | 180200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 56 | 20240704 | 180100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 57 | 20240704 | 180000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 58 | 20240704 | 175900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 59 | 20240704 | 175800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 60 | 20240704 | 175700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 61 | 20240704 | 175600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 62 | 20240704 | 175500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 11563 |
| 63 | 20240704 | 175400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 64 | 20240704 | 175300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 65 | 20240704 | 175200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 66 | 20240704 | 175100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 67 | 20240704 | 175000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 68 | 20240704 | 174900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 69 | 20240704 | 174800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 70 | 20240704 | 174700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 71 | 20240704 | 174600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 72 | 20240704 | 174500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 73 | 20240704 | 174400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 74 | 20240704 | 174300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 75 | 20240704 | 174200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 76 | 20240704 | 174100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 77 | 20240704 | 174000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 78 | 20240704 | 173900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 79 | 20240704 | 173800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 80 | 20240704 | 173700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 81 | 20240704 | 173600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 82 | 20240704 | 173500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 83 | 20240704 | 173400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 84 | 20240704 | 173300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 85 | 20240704 | 173200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 86 | 20240704 | 173100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 87 | 20240704 | 173000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 88 | 20240704 | 172900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 89 | 20240704 | 172800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 90 | 20240704 | 172700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 91 | 20240704 | 172600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 92 | 20240704 | 172500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 11563 |
| 93 | 20240704 | 172400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 94 | 20240704 | 172300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 95 | 20240704 | 172200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 96 | 20240704 | 172100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 97 | 20240704 | 172000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 98 | 20240704 | 171900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 99 | 20240704 | 171800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 100 | 20240704 | 171700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 101 | 20240704 | 171600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 102 | 20240704 | 171500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 103 | 20240704 | 171400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 104 | 20240704 | 171300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 105 | 20240704 | 171200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 106 | 20240704 | 171100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 107 | 20240704 | 171000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 108 | 20240704 | 170900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 109 | 20240704 | 170800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 110 | 20240704 | 170700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 111 | 20240704 | 170600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 112 | 20240704 | 170500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 113 | 20240704 | 170400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 114 | 20240704 | 170300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 115 | 20240704 | 170200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 116 | 20240704 | 170100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 117 | 20240704 | 170000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 118 | 20240704 | 165900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 119 | 20240704 | 165800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 120 | 20240704 | 165700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 121 | 20240704 | 165600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 122 | 20240704 | 165500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 11563 |
| 123 | 20240704 | 165400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 124 | 20240704 | 165300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 125 | 20240704 | 165200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 126 | 20240704 | 165100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 127 | 20240704 | 165000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 128 | 20240704 | 164900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 129 | 20240704 | 164800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 130 | 20240704 | 164700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 131 | 20240704 | 164600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 132 | 20240704 | 164500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 133 | 20240704 | 164400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 134 | 20240704 | 164300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 135 | 20240704 | 164200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 136 | 20240704 | 164100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 137 | 20240704 | 164000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 138 | 20240704 | 163900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 139 | 20240704 | 163800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 140 | 20240704 | 163700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 141 | 20240704 | 163600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 142 | 20240704 | 163500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 143 | 20240704 | 163400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 144 | 20240704 | 163300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 145 | 20240704 | 163200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 146 | 20240704 | 163100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 147 | 20240704 | 163000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 148 | 20240704 | 162900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 149 | 20240704 | 162800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 150 | 20240704 | 162700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 151 | 20240704 | 162600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 152 | 20240704 | 162500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 11563 |
| 153 | 20240704 | 162400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 154 | 20240704 | 162300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 155 | 20240704 | 162200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 156 | 20240704 | 162100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 157 | 20240704 | 162000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 158 | 20240704 | 161900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 159 | 20240704 | 161800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 160 | 20240704 | 161700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 161 | 20240704 | 161600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 162 | 20240704 | 161500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 163 | 20240704 | 161400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 164 | 20240704 | 161300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 165 | 20240704 | 161200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 166 | 20240704 | 161100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 167 | 20240704 | 161000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 168 | 20240704 | 160900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 169 | 20240704 | 160800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 170 | 20240704 | 160700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 171 | 20240704 | 160600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 172 | 20240704 | 160500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 173 | 20240704 | 160400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 174 | 20240704 | 160300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 175 | 20240704 | 160200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 176 | 20240704 | 160100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 177 | 20240704 | 160000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 178 | 20240704 | 155900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 179 | 20240704 | 155800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 180 | 20240704 | 155700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 181 | 20240704 | 155600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 182 | 20240704 | 155500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 11563 |
| 183 | 20240704 | 155400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 184 | 20240704 | 155300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 185 | 20240704 | 155200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 186 | 20240704 | 155100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 187 | 20240704 | 155000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 188 | 20240704 | 154900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 189 | 20240704 | 154800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 190 | 20240704 | 154700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 191 | 20240704 | 154600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 192 | 20240704 | 154500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 193 | 20240704 | 154400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 194 | 20240704 | 154300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 195 | 20240704 | 154200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 196 | 20240704 | 154100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 197 | 20240704 | 154000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 198 | 20240704 | 153900 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 199 | 20240704 | 153800 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 200 | 20240704 | 153700 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 201 | 20240704 | 153600 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 202 | 20240704 | 153500 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 203 | 20240704 | 153400 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 204 | 20240704 | 153300 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 205 | 20240704 | 153200 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 206 | 20240704 | 153100 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 0 |
| 207 | 20240704 | 153000 | 105991828600 | 197000 | 197000 | 197000 | 197000 | 11563 |
| 208 | 20240704 | 152900 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 209 | 20240704 | 152800 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 210 | 20240704 | 152700 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 211 | 20240704 | 152600 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 212 | 20240704 | 152500 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 213 | 20240704 | 152400 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 214 | 20240704 | 152300 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 215 | 20240704 | 152200 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 216 | 20240704 | 152100 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 217 | 20240704 | 152000 | 103713917600 | 197800 | 197800 | 197800 | 197800 | 0 |
| 218 | 20240704 | 151900 | 103713917600 | 197800 | 197600 | 198300 | 197000 | 3753 |
| 219 | 20240704 | 151800 | 102971659500 | 197600 | 196800 | 197900 | 196700 | 4366 |
| 220 | 20240704 | 151700 | 102111266600 | 196800 | 196800 | 196800 | 196600 | 1676 |
| 221 | 20240704 | 151600 | 101781552600 | 196600 | 196500 | 196800 | 196400 | 1106 |
| 222 | 20240704 | 151500 | 101564042500 | 196500 | 195900 | 196600 | 195900 | 2893 |
| 223 | 20240704 | 151400 | 100996482700 | 195900 | 196000 | 196100 | 195900 | 988 |
| 224 | 20240704 | 151300 | 100802834200 | 195900 | 195900 | 196000 | 195700 | 1675 |
| 225 | 20240704 | 151200 | 100474777300 | 195900 | 196000 | 196000 | 195800 | 1688 |
| 226 | 20240704 | 151100 | 100144008100 | 196000 | 196200 | 196200 | 195800 | 1920 |
| 227 | 20240704 | 151000 | 99767624800 | 196300 | 196100 | 196300 | 196100 | 921 |
| 228 | 20240704 | 150900 | 99586933900 | 196100 | 196300 | 196400 | 196100 | 2033 |
| 229 | 20240704 | 150800 | 99188091700 | 196400 | 196100 | 196400 | 196000 | 1246 |
| 230 | 20240704 | 150700 | 98943624200 | 196100 | 196200 | 196200 | 196000 | 1484 |
| 231 | 20240704 | 150600 | 98652599700 | 196200 | 196200 | 196200 | 196000 | 875 |
| 232 | 20240704 | 150500 | 98481022600 | 196300 | 195900 | 196300 | 195900 | 1088 |
| 233 | 20240704 | 150400 | 98267731500 | 196000 | 195900 | 196000 | 195800 | 1137 |
| 234 | 20240704 | 150300 | 98045005700 | 195900 | 196000 | 196100 | 195700 | 892 |
| 235 | 20240704 | 150200 | 97870260200 | 196000 | 195700 | 196300 | 195700 | 1488 |
| 236 | 20240704 | 150100 | 97578510700 | 195800 | 195800 | 195800 | 195600 | 575 |
| 237 | 20240704 | 150000 | 97465988200 | 195800 | 195900 | 196000 | 195600 | 829 |
| 238 | 20240704 | 145900 | 97303682600 | 195800 | 195700 | 196000 | 195700 | 2545 |
| 239 | 20240704 | 145800 | 96805346400 | 195700 | 195600 | 195700 | 195600 | 701 |
| 240 | 20240704 | 145700 | 96668171100 | 195600 | 195700 | 195800 | 195600 | 1519 |
| 241 | 20240704 | 145600 | 96370906200 | 195700 | 195800 | 195900 | 195700 | 1307 |
| 242 | 20240704 | 145500 | 96115014100 | 195800 | 195800 | 196000 | 195600 | 1133 |
| 243 | 20240704 | 145400 | 95893229900 | 195900 | 195800 | 196000 | 195500 | 2093 |
| 244 | 20240704 | 145300 | 95483394100 | 195900 | 195100 | 195900 | 195000 | 2352 |
| 245 | 20240704 | 145200 | 95023793600 | 195000 | 195100 | 195100 | 195000 | 1242 |
| 246 | 20240704 | 145100 | 94781536200 | 195100 | 195300 | 195300 | 195100 | 1014 |
| 247 | 20240704 | 145000 | 94583641900 | 195300 | 195300 | 195400 | 195200 | 410 |
| 248 | 20240704 | 144900 | 94503582900 | 195300 | 195100 | 195300 | 195000 | 476 |
| 249 | 20240704 | 144800 | 94410667400 | 195100 | 195000 | 195200 | 195000 | 1510 |
| 250 | 20240704 | 144700 | 94116170600 | 195100 | 195600 | 195600 | 195000 | 1214 |
| 251 | 20240704 | 144600 | 93879200900 | 195400 | 195700 | 195700 | 195200 | 1286 |
| 252 | 20240704 | 144500 | 93627802200 | 195700 | 195300 | 195900 | 195300 | 2190 |
| 253 | 20240704 | 144400 | 93199563600 | 195300 | 195200 | 195400 | 195200 | 667 |
| 254 | 20240704 | 144300 | 93069325100 | 195200 | 194800 | 195400 | 194700 | 1864 |
| 255 | 20240704 | 144200 | 92706004900 | 194800 | 195100 | 195100 | 194800 | 10410 |
| 256 | 20240704 | 144100 | 90676179200 | 195100 | 195300 | 195300 | 195100 | 2529 |
| 257 | 20240704 | 144000 | 90182711600 | 195300 | 195100 | 195300 | 195100 | 997 |
| 258 | 20240704 | 143900 | 89988107200 | 195100 | 195100 | 195200 | 195100 | 1502 |
| 259 | 20240704 | 143800 | 89695003200 | 195200 | 195100 | 195200 | 195100 | 1088 |
| 260 | 20240704 | 143700 | 89482710100 | 195200 | 195400 | 195400 | 195100 | 2623 |
| 261 | 20240704 | 143600 | 88970661300 | 195300 | 195400 | 195400 | 195300 | 2069 |
| 262 | 20240704 | 143500 | 88566544500 | 195400 | 195400 | 195500 | 195300 | 1061 |
| 263 | 20240704 | 143400 | 88359252600 | 195400 | 195400 | 195500 | 195400 | 383 |
| 264 | 20240704 | 143300 | 88284413100 | 195400 | 195400 | 195500 | 195300 | 1675 |
| 265 | 20240704 | 143200 | 87957123700 | 195500 | 195500 | 195500 | 195300 | 518 |
| 266 | 20240704 | 143100 | 87855884900 | 195400 | 195400 | 195600 | 195300 | 3051 |
| 267 | 20240704 | 143000 | 87259793200 | 195400 | 195400 | 195500 | 195400 | 834 |
| 268 | 20240704 | 142900 | 87096812100 | 195400 | 195400 | 195500 | 195400 | 633 |
| 269 | 20240704 | 142800 | 86973103400 | 195400 | 195400 | 195500 | 195400 | 413 |
| 270 | 20240704 | 142700 | 86892397700 | 195400 | 195400 | 195600 | 195300 | 3042 |
| 271 | 20240704 | 142600 | 86297940400 | 195400 | 195300 | 195500 | 195300 | 698 |
| 272 | 20240704 | 142500 | 86161550700 | 195300 | 195300 | 195400 | 195300 | 560 |
| 273 | 20240704 | 142400 | 86052156800 | 195300 | 195300 | 195400 | 195300 | 426 |
| 274 | 20240704 | 142300 | 85968949300 | 195400 | 195400 | 195500 | 195300 | 2107 |
| 275 | 20240704 | 142200 | 85557227100 | 195400 | 195500 | 195600 | 195400 | 699 |
| 276 | 20240704 | 142100 | 85420606700 | 195400 | 195400 | 195500 | 195400 | 1395 |
| 277 | 20240704 | 142000 | 85147982000 | 195400 | 195500 | 195600 | 195400 | 3081 |
| 278 | 20240704 | 141900 | 84545728600 | 195500 | 195500 | 195600 | 195500 | 1078 |
| 279 | 20240704 | 141800 | 84334975100 | 195500 | 195700 | 195700 | 195500 | 1532 |
| 280 | 20240704 | 141700 | 84035332700 | 195700 | 195700 | 195800 | 195600 | 1082 |
| 281 | 20240704 | 141600 | 83823577500 | 195700 | 195800 | 195800 | 195700 | 882 |
| 282 | 20240704 | 141500 | 83650944100 | 195800 | 195800 | 195900 | 195800 | 379 |
| 283 | 20240704 | 141400 | 83576730800 | 195800 | 195800 | 195900 | 195700 | 799 |
| 284 | 20240704 | 141300 | 83420330100 | 195800 | 195600 | 195800 | 195500 | 2927 |
| 285 | 20240704 | 141200 | 82847503600 | 195600 | 195600 | 195600 | 195500 | 2327 |
| 286 | 20240704 | 141100 | 82392428400 | 195600 | 195800 | 195900 | 195600 | 1517 |
| 287 | 20240704 | 141000 | 82095540100 | 195900 | 195900 | 196100 | 195700 | 2196 |
| 288 | 20240704 | 140900 | 81665496700 | 195800 | 195800 | 195900 | 195800 | 641 |
| 289 | 20240704 | 140800 | 81539965200 | 195800 | 196000 | 196000 | 195800 | 2903 |
| 290 | 20240704 | 140700 | 80971128500 | 196100 | 196000 | 196100 | 196000 | 834 |
| 291 | 20240704 | 140600 | 80807615100 | 196100 | 196200 | 196300 | 196000 | 1528 |
| 292 | 20240704 | 140500 | 80507940100 | 196300 | 196200 | 196300 | 196100 | 310 |
| 293 | 20240704 | 140400 | 80447125800 | 196100 | 196100 | 196200 | 196100 | 391 |
| 294 | 20240704 | 140300 | 80370440100 | 196100 | 196500 | 196600 | 196100 | 2492 |
| 295 | 20240704 | 140200 | 79880981100 | 196600 | 196600 | 196600 | 196500 | 234 |
| 296 | 20240704 | 140100 | 79834989300 | 196500 | 196600 | 196600 | 196500 | 277 |
| 297 | 20240704 | 140000 | 79780555700 | 196500 | 197000 | 197000 | 196500 | 2445 |
| 298 | 20240704 | 135900 | 79299690600 | 196900 | 197200 | 197300 | 196900 | 971 |
| 299 | 20240704 | 135800 | 79108276400 | 197200 | 197100 | 197200 | 197000 | 227 |
| 300 | 20240704 | 135700 | 79063536600 | 197000 | 197200 | 197200 | 197000 | 427 |
| 301 | 20240704 | 135600 | 78979367900 | 197100 | 196700 | 197200 | 196700 | 1255 |
| 302 | 20240704 | 135500 | 78732328700 | 196700 | 196600 | 196800 | 196600 | 213 |
| 303 | 20240704 | 135400 | 78690433200 | 196600 | 196600 | 196700 | 196600 | 482 |
| 304 | 20240704 | 135300 | 78595649500 | 196600 | 196700 | 196800 | 196600 | 1092 |
| 305 | 20240704 | 135200 | 78380820700 | 196700 | 196800 | 196800 | 196700 | 285 |
| 306 | 20240704 | 135100 | 78324759500 | 196700 | 196600 | 196800 | 196600 | 451 |
| 307 | 20240704 | 135000 | 78236048000 | 196600 | 196800 | 196800 | 196600 | 519 |
| 308 | 20240704 | 134900 | 78133976100 | 196800 | 196700 | 196800 | 196700 | 237 |
| 309 | 20240704 | 134800 | 78087354800 | 196700 | 196800 | 196900 | 196700 | 836 |
| 310 | 20240704 | 134700 | 77922842400 | 196900 | 196800 | 196900 | 196700 | 337 |
| 311 | 20240704 | 134600 | 77856526300 | 196700 | 196700 | 196800 | 196700 | 393 |
| 312 | 20240704 | 134500 | 77779208100 | 196800 | 196700 | 196800 | 196700 | 238 |
| 313 | 20240704 | 134400 | 77732385300 | 196700 | 196900 | 197000 | 196700 | 1281 |
| 314 | 20240704 | 134300 | 77480251100 | 196900 | 196800 | 197000 | 196800 | 306 |
| 315 | 20240704 | 134200 | 77419997400 | 196900 | 196800 | 196900 | 196800 | 211 |
| 316 | 20240704 | 134100 | 77378467200 | 196800 | 196700 | 196900 | 196700 | 500 |
| 317 | 20240704 | 134000 | 77280071800 | 196800 | 196900 | 196900 | 196600 | 478 |
| 318 | 20240704 | 133900 | 77186022400 | 196900 | 196600 | 196900 | 196500 | 617 |
| 319 | 20240704 | 133800 | 77064698500 | 196500 | 196700 | 196700 | 196500 | 680 |
| 320 | 20240704 | 133700 | 76931014700 | 196700 | 196600 | 196800 | 196500 | 520 |
| 321 | 20240704 | 133600 | 76828778700 | 196600 | 197300 | 197300 | 196600 | 3078 |
| 322 | 20240704 | 133500 | 76222595000 | 197300 | 197400 | 197400 | 197300 | 177 |
| 323 | 20240704 | 133400 | 76187671600 | 197300 | 197300 | 197400 | 197300 | 345 |
| 324 | 20240704 | 133300 | 76119592800 | 197300 | 197300 | 197500 | 197300 | 328 |
| 325 | 20240704 | 133200 | 76054864400 | 197300 | 197200 | 197400 | 197200 | 340 |
| 326 | 20240704 | 133100 | 75987781200 | 197200 | 197300 | 197400 | 197100 | 557 |
| 327 | 20240704 | 133000 | 75877910200 | 197300 | 197600 | 197700 | 197200 | 218 |
| 328 | 20240704 | 132900 | 75834854200 | 197600 | 197900 | 197900 | 197200 | 2135 |
| 329 | 20240704 | 132800 | 75413087900 | 197900 | 198300 | 198400 | 197900 | 992 |
| 330 | 20240704 | 132700 | 75216589000 | 198300 | 198200 | 198300 | 198200 | 369 |
| 331 | 20240704 | 132600 | 75143430600 | 198200 | 198100 | 198300 | 198100 | 466 |
| 332 | 20240704 | 132500 | 75051084500 | 198100 | 198200 | 198300 | 198100 | 271 |
| 333 | 20240704 | 132400 | 74997372900 | 198200 | 198500 | 198500 | 198200 | 316 |
| 334 | 20240704 | 132300 | 74934700200 | 198500 | 198500 | 198600 | 198400 | 321 |
| 335 | 20240704 | 132200 | 74870984700 | 198500 | 198400 | 198700 | 198400 | 483 |
| 336 | 20240704 | 132100 | 74775117500 | 198400 | 199300 | 199300 | 198300 | 2351 |
| 337 | 20240704 | 132000 | 74307477400 | 199300 | 199300 | 199300 | 199200 | 251 |
| 338 | 20240704 | 131900 | 74257458600 | 199300 | 199200 | 199300 | 199100 | 408 |
| 339 | 20240704 | 131800 | 74176194100 | 199200 | 199300 | 199300 | 199100 | 236 |
| 340 | 20240704 | 131700 | 74129185900 | 199200 | 199000 | 199200 | 199000 | 260 |
| 341 | 20240704 | 131600 | 74077407000 | 199100 | 199000 | 199200 | 199000 | 1337 |
| 342 | 20240704 | 131500 | 73811274000 | 198900 | 199100 | 199100 | 198900 | 705 |
| 343 | 20240704 | 131400 | 73670974800 | 199000 | 199500 | 199500 | 199000 | 1015 |
| 344 | 20240704 | 131300 | 73468718100 | 199500 | 199700 | 199800 | 199500 | 1656 |
| 345 | 20240704 | 131200 | 73138056900 | 199700 | 199400 | 199700 | 199300 | 1671 |
| 346 | 20240704 | 131100 | 72804596600 | 199300 | 199300 | 199400 | 199200 | 363 |
| 347 | 20240704 | 131000 | 72732242600 | 199400 | 199000 | 199500 | 199000 | 2454 |
| 348 | 20240704 | 130900 | 72243077200 | 199000 | 199000 | 199200 | 198900 | 959 |
| 349 | 20240704 | 130800 | 72052154700 | 199000 | 199000 | 199200 | 198900 | 956 |
| 350 | 20240704 | 130700 | 71861862400 | 199100 | 198800 | 199100 | 198800 | 807 |
| 351 | 20240704 | 130600 | 71701281800 | 198800 | 198700 | 199000 | 198700 | 529 |
| 352 | 20240704 | 130500 | 71596098500 | 198700 | 197900 | 198800 | 197900 | 620 |
| 353 | 20240704 | 130400 | 71473154600 | 198000 | 198100 | 198100 | 197800 | 1223 |
| 354 | 20240704 | 130300 | 71231103700 | 198000 | 197900 | 198000 | 197800 | 407 |
| 355 | 20240704 | 130200 | 71150570100 | 197800 | 197800 | 197800 | 197600 | 583 |
| 356 | 20240704 | 130100 | 71035330800 | 197700 | 197900 | 197900 | 197700 | 332 |
| 357 | 20240704 | 130000 | 70969647100 | 197900 | 198200 | 198300 | 197900 | 337 |
| 358 | 20240704 | 125900 | 70902923800 | 198200 | 197900 | 198300 | 197900 | 211 |
| 359 | 20240704 | 125800 | 70861132400 | 198000 | 198200 | 198200 | 197900 | 950 |
| 360 | 20240704 | 125700 | 70673011200 | 198200 | 198400 | 198400 | 198200 | 283 |
| 361 | 20240704 | 125600 | 70616883100 | 198400 | 198000 | 198500 | 198000 | 297 |
| 362 | 20240704 | 125500 | 70558021200 | 198000 | 198400 | 198500 | 198000 | 993 |
| 363 | 20240704 | 125400 | 70361123500 | 198400 | 198600 | 198700 | 198300 | 529 |
| 364 | 20240704 | 125300 | 70256117900 | 198600 | 198900 | 198900 | 198600 | 1298 |
| 365 | 20240704 | 125200 | 69998089900 | 198900 | 198900 | 198900 | 198800 | 856 |
| 366 | 20240704 | 125100 | 69827858800 | 198900 | 198600 | 199000 | 198600 | 623 |
| 367 | 20240704 | 125000 | 69703991100 | 198700 | 198300 | 198700 | 198300 | 576 |
| 368 | 20240704 | 124900 | 69589689400 | 198300 | 198600 | 198700 | 198300 | 673 |
| 369 | 20240704 | 124800 | 69456120500 | 198600 | 198800 | 199000 | 198600 | 461 |
| 370 | 20240704 | 124700 | 69364446700 | 198900 | 198700 | 198900 | 198500 | 1327 |
| 371 | 20240704 | 124600 | 69100822500 | 198700 | 199000 | 199100 | 198700 | 828 |
| 372 | 20240704 | 124500 | 68936177100 | 199000 | 198800 | 199200 | 198800 | 870 |
| 373 | 20240704 | 124400 | 68763020900 | 198800 | 199100 | 199200 | 198800 | 1632 |
| 374 | 20240704 | 124300 | 68438273200 | 199200 | 198800 | 199200 | 198800 | 2501 |
| 375 | 20240704 | 124200 | 67940516900 | 198800 | 198300 | 198800 | 198300 | 3164 |
| 376 | 20240704 | 124100 | 67312530300 | 198200 | 197800 | 198400 | 197800 | 1502 |
| 377 | 20240704 | 124000 | 67014821300 | 197800 | 198300 | 198300 | 197800 | 874 |
| 378 | 20240704 | 123900 | 66841723300 | 198200 | 197300 | 198200 | 197200 | 2837 |
| 379 | 20240704 | 123800 | 66280548200 | 197200 | 197100 | 197300 | 197100 | 547 |
| 380 | 20240704 | 123700 | 66172696400 | 197100 | 197000 | 197200 | 197000 | 486 |
| 381 | 20240704 | 123600 | 66076913300 | 197000 | 196700 | 197100 | 196700 | 626 |
| 382 | 20240704 | 123500 | 65953664400 | 196700 | 196000 | 196700 | 195900 | 1272 |
| 383 | 20240704 | 123400 | 65704139500 | 196000 | 196000 | 196000 | 195900 | 261 |
| 384 | 20240704 | 123300 | 65652990500 | 195900 | 196000 | 196000 | 195900 | 209 |
| 385 | 20240704 | 123200 | 65612039500 | 196000 | 195900 | 196100 | 195900 | 546 |
| 386 | 20240704 | 123100 | 65505049700 | 196000 | 196000 | 196000 | 195900 | 401 |
| 387 | 20240704 | 123000 | 65426473000 | 195900 | 195900 | 196000 | 195900 | 194 |
| 388 | 20240704 | 122900 | 65388463800 | 195900 | 196000 | 196100 | 195900 | 1032 |
| 389 | 20240704 | 122800 | 65186213700 | 196100 | 196100 | 196200 | 196100 | 610 |
| 390 | 20240704 | 122700 | 65066588900 | 196100 | 196100 | 196200 | 196100 | 382 |
| 391 | 20240704 | 122600 | 64991676600 | 196100 | 196200 | 196300 | 196100 | 458 |
| 392 | 20240704 | 122500 | 64901837000 | 196200 | 196100 | 196200 | 196100 | 328 |
| 393 | 20240704 | 122400 | 64837496300 | 196200 | 196000 | 196200 | 196000 | 470 |
| 394 | 20240704 | 122300 | 64745345200 | 196100 | 196100 | 196200 | 196000 | 215 |
| 395 | 20240704 | 122200 | 64703186500 | 196100 | 196300 | 196300 | 196000 | 508 |
| 396 | 20240704 | 122100 | 64603543600 | 196200 | 196200 | 196300 | 196100 | 500 |
| 397 | 20240704 | 122000 | 64505443800 | 196100 | 196100 | 196200 | 196000 | 271 |
| 398 | 20240704 | 121900 | 64452303000 | 196000 | 196200 | 196300 | 196000 | 1109 |
| 399 | 20240704 | 121800 | 64234781100 | 196200 | 196500 | 196600 | 196200 | 1249 |
| 400 | 20240704 | 121700 | 63989498100 | 196600 | 196900 | 197300 | 196500 | 9840 |
| 401 | 20240704 | 121600 | 62051851600 | 196900 | 196800 | 196900 | 196700 | 708 |
| 402 | 20240704 | 121500 | 61912482600 | 196700 | 196500 | 196700 | 196500 | 689 |
| 403 | 20240704 | 121400 | 61776997600 | 196600 | 196400 | 196600 | 196400 | 368 |
| 404 | 20240704 | 121300 | 61704685000 | 196400 | 196300 | 196500 | 196200 | 281 |
| 405 | 20240704 | 121200 | 61649521300 | 196200 | 196300 | 196400 | 196200 | 285 |
| 406 | 20240704 | 121100 | 61593581700 | 196300 | 196200 | 196300 | 196100 | 930 |
| 407 | 20240704 | 121000 | 61411081600 | 196200 | 196100 | 196200 | 195800 | 1533 |
| 408 | 20240704 | 120900 | 61110599700 | 196100 | 196100 | 196200 | 196000 | 682 |
| 409 | 20240704 | 120800 | 60976866500 | 196100 | 196200 | 196200 | 196100 | 233 |
| 410 | 20240704 | 120700 | 60931168600 | 196100 | 195900 | 196100 | 195800 | 222 |
| 411 | 20240704 | 120600 | 60887662500 | 195900 | 195900 | 196100 | 195800 | 412 |
| 412 | 20240704 | 120500 | 60806926900 | 195800 | 195900 | 195900 | 195800 | 476 |
| 413 | 20240704 | 120400 | 60713718800 | 195800 | 195600 | 195800 | 195500 | 1835 |
| 414 | 20240704 | 120300 | 60354607600 | 195500 | 195600 | 195700 | 195500 | 232 |
| 415 | 20240704 | 120200 | 60309234400 | 195600 | 195600 | 195700 | 195400 | 487 |
| 416 | 20240704 | 120100 | 60214007300 | 195500 | 195600 | 195700 | 195500 | 446 |
| 417 | 20240704 | 120000 | 60126781000 | 195600 | 195700 | 195700 | 195400 | 3624 |
| 418 | 20240704 | 115900 | 59418178500 | 195600 | 195800 | 195900 | 195600 | 1261 |
| 419 | 20240704 | 115800 | 59171374600 | 195900 | 195800 | 195900 | 195800 | 285 |
| 420 | 20240704 | 115700 | 59115567900 | 195800 | 195900 | 196000 | 195800 | 600 |
| 421 | 20240704 | 115600 | 58998059600 | 195800 | 195800 | 195900 | 195800 | 196 |
| 422 | 20240704 | 115500 | 58959679400 | 195800 | 195700 | 195900 | 195700 | 331 |
| 423 | 20240704 | 115400 | 58894884800 | 195700 | 196100 | 196200 | 195700 | 2306 |
| 424 | 20240704 | 115300 | 58442893400 | 196200 | 196100 | 196200 | 196100 | 115 |
| 425 | 20240704 | 115200 | 58420335700 | 196200 | 196100 | 196300 | 196100 | 391 |
| 426 | 20240704 | 115100 | 58343638000 | 196200 | 196100 | 196200 | 196100 | 254 |
| 427 | 20240704 | 115000 | 58293821700 | 196100 | 196000 | 196200 | 196000 | 479 |
| 428 | 20240704 | 114900 | 58199909200 | 196000 | 196000 | 196100 | 196000 | 782 |
| 429 | 20240704 | 114800 | 58046636700 | 196100 | 195600 | 196100 | 195600 | 434 |
| 430 | 20240704 | 114700 | 57961568700 | 195600 | 195600 | 196100 | 195600 | 1048 |
| 431 | 20240704 | 114600 | 57756529500 | 195600 | 196000 | 196100 | 195600 | 4688 |
| 432 | 20240704 | 114500 | 56838887400 | 195900 | 196000 | 196100 | 195900 | 1197 |
| 433 | 20240704 | 114400 | 56604283700 | 196000 | 196000 | 196100 | 196000 | 292 |
| 434 | 20240704 | 114300 | 56547041000 | 196000 | 196000 | 196100 | 196000 | 536 |
| 435 | 20240704 | 114200 | 56441981100 | 196100 | 196100 | 196200 | 195800 | 1393 |
| 436 | 20240704 | 114100 | 56169038000 | 196100 | 195900 | 196300 | 195900 | 1124 |
| 437 | 20240704 | 114000 | 55948595200 | 195900 | 195900 | 196000 | 195900 | 794 |
| 438 | 20240704 | 113900 | 55793045100 | 196100 | 196100 | 196300 | 195900 | 1155 |
| 439 | 20240704 | 113800 | 55566602600 | 196200 | 196400 | 196400 | 196100 | 1259 |
| 440 | 20240704 | 113700 | 55319523300 | 196400 | 196300 | 196400 | 196200 | 362 |
| 441 | 20240704 | 113600 | 55248480200 | 196300 | 196300 | 196400 | 196200 | 589 |
| 442 | 20240704 | 113500 | 55132898500 | 196300 | 196400 | 196500 | 195900 | 1515 |
| 443 | 20240704 | 113400 | 54835656200 | 196300 | 196300 | 196300 | 196200 | 390 |
| 444 | 20240704 | 113300 | 54759117200 | 196300 | 196500 | 196600 | 196300 | 554 |
| 445 | 20240704 | 113200 | 54650261000 | 196600 | 196400 | 196700 | 196300 | 302 |
| 446 | 20240704 | 113100 | 54590899800 | 196400 | 196300 | 196400 | 195800 | 3412 |
| 447 | 20240704 | 113000 | 53921995800 | 196300 | 196300 | 196300 | 196200 | 405 |
| 448 | 20240704 | 112900 | 53842523800 | 196200 | 196300 | 196400 | 196200 | 904 |
| 449 | 20240704 | 112800 | 53665063500 | 196300 | 196200 | 196400 | 196100 | 1364 |
| 450 | 20240704 | 112700 | 53397385400 | 196200 | 196500 | 196800 | 196200 | 854 |
| 451 | 20240704 | 112600 | 53229658100 | 196600 | 196300 | 196600 | 196200 | 563 |
| 452 | 20240704 | 112500 | 53119117900 | 196300 | 195800 | 196300 | 195500 | 2447 |
| 453 | 20240704 | 112400 | 52639883200 | 195800 | 196400 | 196400 | 195800 | 4852 |
| 454 | 20240704 | 112300 | 51688529400 | 196400 | 196500 | 196500 | 196100 | 2504 |
| 455 | 20240704 | 112200 | 51196971500 | 196500 | 197100 | 197100 | 196500 | 8143 |
| 456 | 20240704 | 112100 | 49593605300 | 197100 | 197300 | 197400 | 197100 | 3837 |
| 457 | 20240704 | 112000 | 48836880000 | 197400 | 197600 | 197600 | 197200 | 2996 |
| 458 | 20240704 | 111900 | 48245432400 | 197600 | 197600 | 197700 | 197500 | 1040 |
| 459 | 20240704 | 111800 | 48039929000 | 197700 | 197700 | 197800 | 197600 | 1181 |
| 460 | 20240704 | 111700 | 47806511200 | 197700 | 198000 | 198000 | 197700 | 3305 |
| 461 | 20240704 | 111600 | 47152690300 | 197900 | 197900 | 198000 | 197900 | 368 |
| 462 | 20240704 | 111500 | 47079860800 | 197900 | 197900 | 198000 | 197900 | 562 |
| 463 | 20240704 | 111400 | 46968627200 | 197900 | 197900 | 198000 | 197900 | 639 |
| 464 | 20240704 | 111300 | 46842140700 | 197900 | 197900 | 198000 | 197800 | 495 |
| 465 | 20240704 | 111200 | 46744180500 | 197800 | 197800 | 198000 | 197800 | 918 |
| 466 | 20240704 | 111100 | 46562570700 | 197800 | 198300 | 198300 | 197800 | 2356 |
| 467 | 20240704 | 111000 | 46096139600 | 198200 | 198200 | 198300 | 198200 | 274 |
| 468 | 20240704 | 110900 | 46041816300 | 198200 | 198600 | 198700 | 198200 | 589 |
| 469 | 20240704 | 110800 | 45924957200 | 198600 | 198500 | 198800 | 198400 | 582 |
| 470 | 20240704 | 110700 | 45809427400 | 198500 | 197900 | 198500 | 197900 | 1155 |
| 471 | 20240704 | 110600 | 45580674200 | 197900 | 197900 | 198000 | 197800 | 1184 |
| 472 | 20240704 | 110500 | 45346346200 | 198000 | 198000 | 198100 | 197900 | 809 |
| 473 | 20240704 | 110400 | 45186164000 | 197900 | 197900 | 198100 | 197900 | 948 |
| 474 | 20240704 | 110300 | 44998514100 | 197900 | 198100 | 198100 | 197900 | 4704 |
| 475 | 20240704 | 110200 | 44067222800 | 198000 | 198100 | 198200 | 198000 | 1952 |
| 476 | 20240704 | 110100 | 43680650400 | 198100 | 198200 | 198800 | 198000 | 5659 |
| 477 | 20240704 | 110000 | 42559591300 | 198200 | 198100 | 198200 | 198100 | 1387 |
| 478 | 20240704 | 105900 | 42284802600 | 198100 | 198500 | 198600 | 198000 | 5177 |
| 479 | 20240704 | 105800 | 41258625000 | 198500 | 198800 | 198800 | 198400 | 5446 |
| 480 | 20240704 | 105700 | 40177305000 | 198800 | 199300 | 199300 | 198700 | 4352 |
| 481 | 20240704 | 105600 | 39311519900 | 199200 | 199100 | 199300 | 199100 | 715 |
| 482 | 20240704 | 105500 | 39169047000 | 199100 | 198900 | 199200 | 198900 | 1196 |
| 483 | 20240704 | 105400 | 38931000000 | 198900 | 199000 | 199100 | 198800 | 1376 |
| 484 | 20240704 | 105300 | 38657241300 | 199000 | 199000 | 199100 | 199000 | 466 |
| 485 | 20240704 | 105200 | 38564504900 | 199100 | 199200 | 199300 | 199000 | 881 |
| 486 | 20240704 | 105100 | 38389080300 | 199200 | 198900 | 199300 | 198700 | 1960 |
| 487 | 20240704 | 105000 | 37999144700 | 198900 | 199200 | 199300 | 198800 | 5433 |
| 488 | 20240704 | 104900 | 36917664000 | 199200 | 199400 | 199500 | 199200 | 2212 |
| 489 | 20240704 | 104800 | 36476744700 | 199400 | 199600 | 199600 | 199400 | 2784 |
| 490 | 20240704 | 104700 | 35921274200 | 199600 | 199700 | 199800 | 199600 | 963 |
| 491 | 20240704 | 104600 | 35728970800 | 199700 | 199800 | 199800 | 199700 | 434 |
| 492 | 20240704 | 104500 | 35642266200 | 199800 | 200000 | 200500 | 199800 | 5865 |
| 493 | 20240704 | 104400 | 34469450300 | 200500 | 200000 | 200500 | 200000 | 389 |
| 494 | 20240704 | 104300 | 34391572300 | 200000 | 200000 | 200500 | 200000 | 252 |
| 495 | 20240704 | 104200 | 34341082800 | 200000 | 200500 | 200500 | 200000 | 220 |
| 496 | 20240704 | 104100 | 34297025800 | 200000 | 200500 | 200500 | 200000 | 251 |
| 497 | 20240704 | 104000 | 34246801800 | 200000 | 200500 | 200500 | 200000 | 302 |
| 498 | 20240704 | 103900 | 34186294800 | 200000 | 200000 | 200500 | 200000 | 268 |
| 499 | 20240704 | 103800 | 34132657800 | 200000 | 200000 | 200000 | 200000 | 233 |
| 500 | 20240704 | 103700 | 34086057800 | 200000 | 200000 | 200500 | 200000 | 115 |
| 501 | 20240704 | 103600 | 34063050300 | 200500 | 200000 | 200500 | 200000 | 144 |
| 502 | 20240704 | 103500 | 34034214800 | 200000 | 200000 | 200500 | 200000 | 108 |
| 503 | 20240704 | 103400 | 34012583300 | 200000 | 200000 | 200500 | 200000 | 109 |
| 504 | 20240704 | 103300 | 33990760300 | 200500 | 200500 | 200500 | 200000 | 397 |
| 505 | 20240704 | 103200 | 33911208300 | 200000 | 200500 | 201000 | 200000 | 632 |
| 506 | 20240704 | 103100 | 33784503300 | 200500 | 200500 | 201000 | 200500 | 195 |
| 507 | 20240704 | 103000 | 33745375300 | 201000 | 200500 | 201000 | 200500 | 149 |
| 508 | 20240704 | 102900 | 33715480300 | 200500 | 200500 | 201000 | 200000 | 541 |
| 509 | 20240704 | 102800 | 33606990800 | 200500 | 200000 | 200500 | 200000 | 254 |
| 510 | 20240704 | 102700 | 33556167800 | 200000 | 200000 | 200000 | 199900 | 357 |
| 511 | 20240704 | 102600 | 33484775100 | 199900 | 199900 | 200500 | 199900 | 909 |
| 512 | 20240704 | 102500 | 33302978900 | 199900 | 199500 | 200000 | 199500 | 1926 |
| 513 | 20240704 | 102400 | 32918288500 | 199500 | 199500 | 199600 | 199500 | 425 |
| 514 | 20240704 | 102300 | 32833496000 | 199500 | 199400 | 199600 | 199400 | 483 |
| 515 | 20240704 | 102200 | 32737146100 | 199500 | 199600 | 199600 | 199400 | 798 |
| 516 | 20240704 | 102100 | 32577949200 | 199500 | 199500 | 199600 | 199500 | 195 |
| 517 | 20240704 | 102000 | 32539043000 | 199500 | 199500 | 199600 | 199500 | 365 |
| 518 | 20240704 | 101900 | 32466222300 | 199600 | 199700 | 199700 | 199500 | 1116 |
| 519 | 20240704 | 101800 | 32243541200 | 199700 | 199600 | 199700 | 199600 | 554 |
| 520 | 20240704 | 101700 | 32132950600 | 199700 | 199700 | 199700 | 199500 | 496 |
| 521 | 20240704 | 101600 | 32033929500 | 199600 | 199900 | 199900 | 199500 | 2907 |
| 522 | 20240704 | 101500 | 31453440200 | 199900 | 199800 | 200000 | 199800 | 171 |
| 523 | 20240704 | 101400 | 31419257300 | 199900 | 199900 | 200000 | 199800 | 1242 |
| 524 | 20240704 | 101300 | 31170962500 | 199900 | 200000 | 200500 | 199900 | 508 |
| 525 | 20240704 | 101200 | 31069365400 | 200000 | 200000 | 200000 | 199900 | 428 |
| 526 | 20240704 | 101100 | 30983775100 | 199900 | 199900 | 200000 | 199800 | 438 |
| 527 | 20240704 | 101000 | 30896242200 | 199900 | 199800 | 200000 | 199800 | 650 |
| 528 | 20240704 | 100900 | 30766295200 | 199800 | 200500 | 200500 | 199800 | 2400 |
| 529 | 20240704 | 100800 | 30286349500 | 200000 | 200000 | 200500 | 200000 | 352 |
| 530 | 20240704 | 100700 | 30215942000 | 200000 | 200500 | 200500 | 200000 | 2317 |
| 531 | 20240704 | 100600 | 29752323000 | 200000 | 200500 | 201000 | 200000 | 1831 |
| 532 | 20240704 | 100500 | 29385224000 | 200500 | 200000 | 201000 | 200000 | 591 |
| 533 | 20240704 | 100400 | 29266730500 | 200000 | 200000 | 200500 | 200000 | 897 |
| 534 | 20240704 | 100300 | 29087176500 | 200500 | 200000 | 200500 | 200000 | 735 |
| 535 | 20240704 | 100200 | 28939841000 | 200000 | 200000 | 200500 | 200000 | 277 |
| 536 | 20240704 | 100100 | 28884391500 | 200000 | 201000 | 201000 | 200000 | 2835 |
| 537 | 20240704 | 100000 | 28316404500 | 201000 | 200500 | 201000 | 200500 | 213 |
| 538 | 20240704 | 095900 | 28273687000 | 200500 | 201000 | 201000 | 200500 | 205 |
| 539 | 20240704 | 095800 | 28232566500 | 201000 | 201000 | 201500 | 201000 | 1353 |
| 540 | 20240704 | 095700 | 27960343000 | 201000 | 201500 | 201500 | 201000 | 791 |
| 541 | 20240704 | 095600 | 27801195000 | 201500 | 202500 | 202500 | 201500 | 976 |
| 542 | 20240704 | 095500 | 27604219000 | 202000 | 202000 | 202500 | 202000 | 254 |
| 543 | 20240704 | 095400 | 27552903500 | 202000 | 202000 | 202500 | 202000 | 265 |
| 544 | 20240704 | 095300 | 27499354500 | 202000 | 202500 | 202500 | 202000 | 310 |
| 545 | 20240704 | 095200 | 27436642000 | 202500 | 202000 | 202500 | 202000 | 318 |
| 546 | 20240704 | 095100 | 27372403000 | 202000 | 203000 | 203000 | 202000 | 803 |
| 547 | 20240704 | 095000 | 27209656500 | 203000 | 203000 | 203500 | 203000 | 227 |
| 548 | 20240704 | 094900 | 27163508500 | 203500 | 203500 | 203500 | 203000 | 105 |
| 549 | 20240704 | 094800 | 27142178500 | 203500 | 203500 | 203500 | 203000 | 1319 |
| 550 | 20240704 | 094700 | 26874079500 | 203500 | 204000 | 204500 | 203000 | 3992 |
| 551 | 20240704 | 094600 | 26060999000 | 204500 | 203500 | 204500 | 203500 | 1678 |
| 552 | 20240704 | 094500 | 25718778500 | 203500 | 203000 | 204000 | 202500 | 2511 |
| 553 | 20240704 | 094400 | 25208171000 | 202500 | 203000 | 203500 | 202500 | 897 |
| 554 | 20240704 | 094300 | 25026080000 | 203500 | 203000 | 203500 | 203000 | 150 |
| 555 | 20240704 | 094200 | 24995618000 | 203000 | 203500 | 203500 | 203000 | 422 |
| 556 | 20240704 | 094100 | 24909946500 | 203500 | 203500 | 203500 | 203000 | 660 |
| 557 | 20240704 | 094000 | 24775917500 | 203500 | 203000 | 203500 | 203000 | 358 |
| 558 | 20240704 | 093900 | 24703234000 | 203500 | 203000 | 203500 | 202500 | 1842 |
| 559 | 20240704 | 093800 | 24329299500 | 203500 | 204000 | 204000 | 203000 | 2374 |
| 560 | 20240704 | 093700 | 23846147500 | 204000 | 203500 | 204500 | 203500 | 2633 |
| 561 | 20240704 | 093600 | 23309107000 | 203500 | 204000 | 204500 | 203500 | 1417 |
| 562 | 20240704 | 093500 | 23020237000 | 204000 | 202500 | 204500 | 202500 | 7172 |
| 563 | 20240704 | 093400 | 21559901000 | 202500 | 201500 | 203000 | 201500 | 1952 |
| 564 | 20240704 | 093300 | 21165236000 | 201500 | 201500 | 202000 | 201500 | 1242 |
| 565 | 20240704 | 093200 | 20914947000 | 201500 | 201500 | 201500 | 201000 | 227 |
| 566 | 20240704 | 093100 | 20869275000 | 201000 | 201500 | 202000 | 201000 | 1075 |
| 567 | 20240704 | 093000 | 20652618000 | 201500 | 200500 | 201500 | 200500 | 395 |
| 568 | 20240704 | 092900 | 20573179500 | 201000 | 201500 | 202000 | 200500 | 2351 |
| 569 | 20240704 | 092800 | 20100165500 | 201000 | 200500 | 201500 | 200500 | 993 |
| 570 | 20240704 | 092700 | 19900606000 | 201000 | 201000 | 201500 | 200500 | 5367 |
| 571 | 20240704 | 092600 | 18822428500 | 201000 | 200000 | 201000 | 200000 | 2105 |
| 572 | 20240704 | 092500 | 18400407500 | 200500 | 199600 | 200500 | 199500 | 936 |
| 573 | 20240704 | 092400 | 18213464300 | 199500 | 199200 | 200000 | 199000 | 1763 |
| 574 | 20240704 | 092300 | 17862219400 | 199200 | 200000 | 200500 | 198900 | 3590 |
| 575 | 20240704 | 092200 | 17146315600 | 200000 | 199200 | 200500 | 199200 | 1832 |
| 576 | 20240704 | 092100 | 16780228800 | 199200 | 199000 | 199400 | 198900 | 1718 |
| 577 | 20240704 | 092000 | 16438281700 | 199100 | 199600 | 199600 | 197900 | 11023 |
| 578 | 20240704 | 091900 | 14247230300 | 199700 | 200500 | 200500 | 199600 | 8945 |
| 579 | 20240704 | 091800 | 12459142000 | 200000 | 200000 | 200500 | 200000 | 1743 |
| 580 | 20240704 | 091700 | 12110486500 | 200000 | 200500 | 201000 | 200000 | 1626 |
| 581 | 20240704 | 091600 | 11784569000 | 200500 | 201000 | 201000 | 200000 | 5040 |
| 582 | 20240704 | 091500 | 10773754000 | 201000 | 202000 | 202000 | 201000 | 994 |
| 583 | 20240704 | 091400 | 10573492500 | 201500 | 202000 | 202000 | 201500 | 466 |
| 584 | 20240704 | 091300 | 10479556500 | 202000 | 201000 | 202000 | 201000 | 1781 |
| 585 | 20240704 | 091200 | 10120756000 | 201000 | 200000 | 201500 | 200000 | 2422 |
| 586 | 20240704 | 091100 | 9634719500 | 200000 | 202000 | 202000 | 200000 | 6023 |
| 587 | 20240704 | 091000 | 8425453500 | 202000 | 201500 | 202500 | 201000 | 1791 |
| 588 | 20240704 | 090900 | 8063987000 | 201500 | 202000 | 202000 | 200500 | 4850 |
| 589 | 20240704 | 090800 | 7088419500 | 201500 | 202500 | 203000 | 201500 | 2457 |
| 590 | 20240704 | 090700 | 6592030000 | 202500 | 202500 | 203500 | 202500 | 1531 |
| 591 | 20240704 | 090600 | 6281243500 | 202500 | 202000 | 203500 | 201500 | 3334 |
| 592 | 20240704 | 090500 | 5606248500 | 202000 | 202500 | 203500 | 202000 | 3176 |
| 593 | 20240704 | 090400 | 4963146500 | 202500 | 203500 | 204000 | 202500 | 2368 |
| 594 | 20240704 | 090300 | 4481700500 | 203000 | 204000 | 204500 | 203000 | 1916 |
| 595 | 20240704 | 090200 | 4091588500 | 204000 | 204500 | 205000 | 204000 | 2558 |
| 596 | 20240704 | 090100 | 3568170500 | 205000 | 206500 | 206500 | 204500 | 7055 |
| 597 | 20240704 | 090000 | 2117235000 | 206500 | 207000 | 207500 | 206000 | 10243 |