37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 192600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 10603 |
| 3 | 20240704 | 192500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 4 | 20240704 | 192400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 5 | 20240704 | 192300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 6 | 20240704 | 192200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 7 | 20240704 | 192100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 8 | 20240704 | 192000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 9 | 20240704 | 191900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 10 | 20240704 | 191800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 11 | 20240704 | 191700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 12 | 20240704 | 191600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 13 | 20240704 | 191500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 14 | 20240704 | 191400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 15 | 20240704 | 191300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 16 | 20240704 | 191200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 17 | 20240704 | 191100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 18 | 20240704 | 191000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 19 | 20240704 | 190900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 20 | 20240704 | 190800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 21 | 20240704 | 190700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 22 | 20240704 | 190600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 23 | 20240704 | 190500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 24 | 20240704 | 190400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 25 | 20240704 | 190300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 26 | 20240704 | 190200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 27 | 20240704 | 190100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 28 | 20240704 | 190000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 29 | 20240704 | 185900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 30 | 20240704 | 185800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 31 | 20240704 | 185700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 32 | 20240704 | 185600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 10603 |
| 33 | 20240704 | 185500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 34 | 20240704 | 185400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 35 | 20240704 | 185300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 36 | 20240704 | 185200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 37 | 20240704 | 185100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 38 | 20240704 | 185000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 39 | 20240704 | 184900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 40 | 20240704 | 184800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 41 | 20240704 | 184700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 42 | 20240704 | 184600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 43 | 20240704 | 184500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 44 | 20240704 | 184400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 45 | 20240704 | 184300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 46 | 20240704 | 184200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 47 | 20240704 | 184100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 48 | 20240704 | 184000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 49 | 20240704 | 183900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 50 | 20240704 | 183800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 51 | 20240704 | 183700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 52 | 20240704 | 183600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 53 | 20240704 | 183500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 54 | 20240704 | 183400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 55 | 20240704 | 183300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 56 | 20240704 | 183200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 57 | 20240704 | 183100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 58 | 20240704 | 183000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 59 | 20240704 | 182900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 60 | 20240704 | 182800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 61 | 20240704 | 182700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 62 | 20240704 | 182600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 10603 |
| 63 | 20240704 | 182500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 64 | 20240704 | 182400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 65 | 20240704 | 182300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 66 | 20240704 | 182200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 67 | 20240704 | 182100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 68 | 20240704 | 182000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 69 | 20240704 | 181900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 70 | 20240704 | 181800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 71 | 20240704 | 181700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 72 | 20240704 | 181600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 73 | 20240704 | 181500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 74 | 20240704 | 181400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 75 | 20240704 | 181300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 76 | 20240704 | 181200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 77 | 20240704 | 181100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 78 | 20240704 | 181000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 79 | 20240704 | 180900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 80 | 20240704 | 180800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 81 | 20240704 | 180700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 82 | 20240704 | 180600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 83 | 20240704 | 180500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 84 | 20240704 | 180400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 85 | 20240704 | 180300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 86 | 20240704 | 180200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 87 | 20240704 | 180100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 88 | 20240704 | 180000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 89 | 20240704 | 175900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 90 | 20240704 | 175800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 91 | 20240704 | 175700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 92 | 20240704 | 175600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 10603 |
| 93 | 20240704 | 175500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 94 | 20240704 | 175400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 95 | 20240704 | 175300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 96 | 20240704 | 175200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 97 | 20240704 | 175100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 98 | 20240704 | 175000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 99 | 20240704 | 174900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 100 | 20240704 | 174800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 101 | 20240704 | 174700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 102 | 20240704 | 174600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 103 | 20240704 | 174500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 104 | 20240704 | 174400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 105 | 20240704 | 174300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 106 | 20240704 | 174200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 107 | 20240704 | 174100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 108 | 20240704 | 174000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 109 | 20240704 | 173900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 110 | 20240704 | 173800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 111 | 20240704 | 173700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 112 | 20240704 | 173600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 113 | 20240704 | 173500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 114 | 20240704 | 173400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 115 | 20240704 | 173300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 116 | 20240704 | 173200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 117 | 20240704 | 173100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 118 | 20240704 | 173000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 119 | 20240704 | 172900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 120 | 20240704 | 172800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 121 | 20240704 | 172700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 122 | 20240704 | 172600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 10603 |
| 123 | 20240704 | 172500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 124 | 20240704 | 172400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 125 | 20240704 | 172300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 126 | 20240704 | 172200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 127 | 20240704 | 172100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 128 | 20240704 | 172000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 129 | 20240704 | 171900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 130 | 20240704 | 171800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 131 | 20240704 | 171700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 132 | 20240704 | 171600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 133 | 20240704 | 171500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 134 | 20240704 | 171400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 135 | 20240704 | 171300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 136 | 20240704 | 171200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 137 | 20240704 | 171100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 138 | 20240704 | 171000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 139 | 20240704 | 170900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 140 | 20240704 | 170800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 141 | 20240704 | 170700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 142 | 20240704 | 170600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 143 | 20240704 | 170500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 144 | 20240704 | 170400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 145 | 20240704 | 170300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 146 | 20240704 | 170200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 147 | 20240704 | 170100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 148 | 20240704 | 170000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 149 | 20240704 | 165900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 150 | 20240704 | 165800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 151 | 20240704 | 165700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 152 | 20240704 | 165600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 10603 |
| 153 | 20240704 | 165500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 154 | 20240704 | 165400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 155 | 20240704 | 165300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 156 | 20240704 | 165200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 157 | 20240704 | 165100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 158 | 20240704 | 165000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 159 | 20240704 | 164900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 160 | 20240704 | 164800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 161 | 20240704 | 164700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 162 | 20240704 | 164600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 163 | 20240704 | 164500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 164 | 20240704 | 164400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 165 | 20240704 | 164300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 166 | 20240704 | 164200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 167 | 20240704 | 164100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 168 | 20240704 | 164000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 169 | 20240704 | 163900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 170 | 20240704 | 163800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 171 | 20240704 | 163700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 172 | 20240704 | 163600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 173 | 20240704 | 163500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 174 | 20240704 | 163400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 175 | 20240704 | 163300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 176 | 20240704 | 163200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 177 | 20240704 | 163100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 178 | 20240704 | 163000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 179 | 20240704 | 162900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 180 | 20240704 | 162800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 181 | 20240704 | 162700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 182 | 20240704 | 162600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 10603 |
| 183 | 20240704 | 162500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 184 | 20240704 | 162400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 185 | 20240704 | 162300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 186 | 20240704 | 162200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 187 | 20240704 | 162100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 188 | 20240704 | 162000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 189 | 20240704 | 161900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 190 | 20240704 | 161800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 191 | 20240704 | 161700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 192 | 20240704 | 161600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 193 | 20240704 | 161500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 194 | 20240704 | 161400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 195 | 20240704 | 161300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 196 | 20240704 | 161200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 197 | 20240704 | 161100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 198 | 20240704 | 161000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 199 | 20240704 | 160900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 200 | 20240704 | 160800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 201 | 20240704 | 160700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 202 | 20240704 | 160600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 203 | 20240704 | 160500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 204 | 20240704 | 160400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 205 | 20240704 | 160300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 206 | 20240704 | 160200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 207 | 20240704 | 160100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 208 | 20240704 | 160000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 209 | 20240704 | 155900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 210 | 20240704 | 155800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 211 | 20240704 | 155700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 212 | 20240704 | 155600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 10603 |
| 213 | 20240704 | 155500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 214 | 20240704 | 155400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 215 | 20240704 | 155300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 216 | 20240704 | 155200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 217 | 20240704 | 155100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 218 | 20240704 | 155000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 219 | 20240704 | 154900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 220 | 20240704 | 154800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 221 | 20240704 | 154700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 222 | 20240704 | 154600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 223 | 20240704 | 154500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 224 | 20240704 | 154400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 225 | 20240704 | 154300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 226 | 20240704 | 154200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 227 | 20240704 | 154100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 228 | 20240704 | 154000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 229 | 20240704 | 153900 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 230 | 20240704 | 153800 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 231 | 20240704 | 153700 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 232 | 20240704 | 153600 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 233 | 20240704 | 153500 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 234 | 20240704 | 153400 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 235 | 20240704 | 153300 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 236 | 20240704 | 153200 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 237 | 20240704 | 153100 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 0 |
| 238 | 20240704 | 153000 | 174223744500 | 200000 | 200000 | 200000 | 200000 | 10603 |
| 239 | 20240704 | 152900 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 240 | 20240704 | 152800 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 241 | 20240704 | 152700 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 242 | 20240704 | 152600 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 243 | 20240704 | 152500 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 244 | 20240704 | 152400 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 245 | 20240704 | 152300 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 246 | 20240704 | 152200 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 247 | 20240704 | 152100 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 248 | 20240704 | 152000 | 172103144500 | 199600 | 199600 | 199600 | 199600 | 0 |
| 249 | 20240704 | 151900 | 172103144500 | 199600 | 199700 | 199800 | 199500 | 1483 |
| 250 | 20240704 | 151800 | 171807100300 | 199800 | 199900 | 199900 | 199300 | 3198 |
| 251 | 20240704 | 151700 | 171168347700 | 199900 | 198900 | 199900 | 198900 | 4480 |
| 252 | 20240704 | 151600 | 170274851400 | 199000 | 198700 | 199000 | 198400 | 810 |
| 253 | 20240704 | 151500 | 170113786500 | 198700 | 199100 | 199200 | 198700 | 2036 |
| 254 | 20240704 | 151400 | 169708608800 | 199100 | 199000 | 199300 | 198900 | 1361 |
| 255 | 20240704 | 151300 | 169437555200 | 199000 | 199200 | 199200 | 198800 | 2198 |
| 256 | 20240704 | 151200 | 169000008500 | 199200 | 198900 | 199300 | 198800 | 1494 |
| 257 | 20240704 | 151100 | 168702579900 | 198900 | 198600 | 199200 | 198000 | 2199 |
| 258 | 20240704 | 151000 | 168265886900 | 198500 | 199500 | 199600 | 198400 | 2768 |
| 259 | 20240704 | 150900 | 167714667800 | 199500 | 199600 | 199600 | 199400 | 1499 |
| 260 | 20240704 | 150800 | 167415594300 | 199600 | 199500 | 199600 | 199300 | 1777 |
| 261 | 20240704 | 150700 | 167061142500 | 199500 | 199200 | 199600 | 199100 | 1287 |
| 262 | 20240704 | 150600 | 166804516800 | 199000 | 198700 | 199200 | 198700 | 1945 |
| 263 | 20240704 | 150500 | 166417434300 | 198700 | 198600 | 198800 | 198400 | 2134 |
| 264 | 20240704 | 150400 | 165993526000 | 198600 | 198500 | 198800 | 198300 | 3126 |
| 265 | 20240704 | 150300 | 165372563500 | 198600 | 198100 | 198600 | 198100 | 1574 |
| 266 | 20240704 | 150200 | 165060217500 | 198300 | 197600 | 198300 | 197600 | 1618 |
| 267 | 20240704 | 150100 | 164739829400 | 197700 | 197600 | 197800 | 197500 | 1429 |
| 268 | 20240704 | 150000 | 164457355700 | 197700 | 197200 | 197800 | 197100 | 1925 |
| 269 | 20240704 | 145900 | 164077115300 | 197200 | 197000 | 197400 | 196800 | 3390 |
| 270 | 20240704 | 145800 | 163409089300 | 197100 | 196900 | 197200 | 196900 | 1179 |
| 271 | 20240704 | 145700 | 163176769200 | 196800 | 197000 | 197000 | 196600 | 1239 |
| 272 | 20240704 | 145600 | 162932959000 | 197000 | 197100 | 197400 | 196600 | 2172 |
| 273 | 20240704 | 145500 | 162504788600 | 197100 | 196500 | 197100 | 196400 | 1675 |
| 274 | 20240704 | 145400 | 162175276200 | 196600 | 195900 | 196600 | 195900 | 1497 |
| 275 | 20240704 | 145300 | 161881445700 | 196000 | 195900 | 196000 | 195700 | 704 |
| 276 | 20240704 | 145200 | 161743558300 | 195700 | 195600 | 195900 | 195300 | 1606 |
| 277 | 20240704 | 145100 | 161429346700 | 195600 | 196100 | 196100 | 195600 | 455 |
| 278 | 20240704 | 145000 | 161340208200 | 196000 | 195800 | 196000 | 195800 | 551 |
| 279 | 20240704 | 144900 | 161232257900 | 195900 | 196100 | 196200 | 195800 | 262 |
| 280 | 20240704 | 144800 | 161180909700 | 196100 | 196100 | 196200 | 195600 | 1620 |
| 281 | 20240704 | 144700 | 160863498900 | 196100 | 196100 | 196300 | 196000 | 1083 |
| 282 | 20240704 | 144600 | 160651077600 | 196100 | 196100 | 196200 | 196000 | 440 |
| 283 | 20240704 | 144500 | 160564807800 | 196100 | 196500 | 196800 | 195900 | 916 |
| 284 | 20240704 | 144400 | 160384967600 | 196600 | 195500 | 196700 | 195300 | 2485 |
| 285 | 20240704 | 144300 | 159897835500 | 195400 | 195000 | 195700 | 194800 | 659 |
| 286 | 20240704 | 144200 | 159769161500 | 195000 | 195100 | 195200 | 194600 | 1947 |
| 287 | 20240704 | 144100 | 159389678400 | 195100 | 195400 | 195400 | 195100 | 496 |
| 288 | 20240704 | 144000 | 159292855000 | 195400 | 195300 | 195400 | 195100 | 307 |
| 289 | 20240704 | 143900 | 159232915200 | 195300 | 195600 | 195600 | 195200 | 350 |
| 290 | 20240704 | 143800 | 159164526800 | 195600 | 195600 | 195700 | 195500 | 304 |
| 291 | 20240704 | 143700 | 159105059300 | 195600 | 195500 | 195700 | 195100 | 283 |
| 292 | 20240704 | 143600 | 159049704000 | 195500 | 195100 | 195700 | 195000 | 669 |
| 293 | 20240704 | 143500 | 158919145300 | 195100 | 194700 | 195100 | 194600 | 1144 |
| 294 | 20240704 | 143400 | 158696273300 | 194800 | 195000 | 195000 | 194700 | 490 |
| 295 | 20240704 | 143300 | 158600811800 | 194900 | 195300 | 195500 | 194600 | 1476 |
| 296 | 20240704 | 143200 | 158312891800 | 195400 | 195600 | 195900 | 195200 | 1399 |
| 297 | 20240704 | 143100 | 158039343500 | 195600 | 195500 | 195700 | 195500 | 610 |
| 298 | 20240704 | 143000 | 157920062300 | 195500 | 195400 | 195700 | 195200 | 529 |
| 299 | 20240704 | 142900 | 157816680700 | 195300 | 195200 | 195400 | 195100 | 772 |
| 300 | 20240704 | 142800 | 157665940300 | 195300 | 194400 | 195300 | 194400 | 819 |
| 301 | 20240704 | 142700 | 157506388000 | 194400 | 195200 | 195200 | 194100 | 5812 |
| 302 | 20240704 | 142600 | 156374984800 | 195200 | 195600 | 195700 | 195200 | 1021 |
| 303 | 20240704 | 142500 | 156175463500 | 195700 | 195600 | 195700 | 195100 | 2113 |
| 304 | 20240704 | 142400 | 155762759400 | 195600 | 196100 | 196200 | 195500 | 1370 |
| 305 | 20240704 | 142300 | 155494662100 | 196100 | 195900 | 196100 | 195900 | 262 |
| 306 | 20240704 | 142200 | 155443303700 | 196100 | 195700 | 196300 | 195600 | 1014 |
| 307 | 20240704 | 142100 | 155244665600 | 195700 | 195600 | 196000 | 195500 | 1406 |
| 308 | 20240704 | 142000 | 154969525400 | 195600 | 196700 | 196700 | 195600 | 2994 |
| 309 | 20240704 | 141900 | 154382281500 | 196600 | 196400 | 196900 | 196300 | 1269 |
| 310 | 20240704 | 141800 | 154132947800 | 196400 | 197700 | 197700 | 196300 | 2627 |
| 311 | 20240704 | 141700 | 153616264700 | 197800 | 198000 | 198000 | 197300 | 1739 |
| 312 | 20240704 | 141600 | 153272456400 | 198000 | 197600 | 198000 | 197500 | 443 |
| 313 | 20240704 | 141500 | 153184828400 | 197600 | 197300 | 197700 | 197100 | 738 |
| 314 | 20240704 | 141400 | 153039134100 | 197300 | 197500 | 197600 | 197300 | 755 |
| 315 | 20240704 | 141300 | 152890052100 | 197600 | 197100 | 197600 | 197000 | 644 |
| 316 | 20240704 | 141200 | 152762980400 | 197000 | 196800 | 197300 | 196500 | 1573 |
| 317 | 20240704 | 141100 | 152453330400 | 196700 | 197300 | 197400 | 196600 | 1727 |
| 318 | 20240704 | 141000 | 152113132600 | 197300 | 197200 | 197500 | 197200 | 607 |
| 319 | 20240704 | 140900 | 151993365500 | 197300 | 197200 | 197700 | 196700 | 670 |
| 320 | 20240704 | 140800 | 151861248500 | 197100 | 197300 | 198000 | 196600 | 2714 |
| 321 | 20240704 | 140700 | 151325810400 | 197100 | 198900 | 198900 | 196500 | 4006 |
| 322 | 20240704 | 140600 | 150533793300 | 198900 | 199300 | 199700 | 198500 | 2634 |
| 323 | 20240704 | 140500 | 150009608700 | 199400 | 199900 | 200000 | 199300 | 744 |
| 324 | 20240704 | 140400 | 149861135500 | 200000 | 199800 | 200000 | 199500 | 1169 |
| 325 | 20240704 | 140300 | 149627551300 | 199800 | 199500 | 199900 | 199200 | 867 |
| 326 | 20240704 | 140200 | 149454562300 | 199600 | 200000 | 200500 | 199400 | 3206 |
| 327 | 20240704 | 140100 | 148814038800 | 200000 | 200000 | 200500 | 199900 | 1108 |
| 328 | 20240704 | 140000 | 148592332600 | 200000 | 200000 | 200500 | 199900 | 1862 |
| 329 | 20240704 | 135900 | 148219781600 | 200500 | 200000 | 200500 | 200000 | 850 |
| 330 | 20240704 | 135800 | 148049612600 | 200000 | 200000 | 200500 | 200000 | 821 |
| 331 | 20240704 | 135700 | 147885188600 | 200500 | 200500 | 201000 | 200000 | 721 |
| 332 | 20240704 | 135600 | 147740454600 | 201000 | 200500 | 201000 | 200500 | 881 |
| 333 | 20240704 | 135500 | 147563722600 | 201000 | 200000 | 201000 | 200000 | 826 |
| 334 | 20240704 | 135400 | 147398109600 | 200500 | 200000 | 201000 | 200000 | 754 |
| 335 | 20240704 | 135300 | 147246971100 | 200000 | 200000 | 200500 | 200000 | 459 |
| 336 | 20240704 | 135200 | 147155080600 | 200500 | 200000 | 201000 | 200000 | 912 |
| 337 | 20240704 | 135100 | 146972288100 | 200000 | 200000 | 200500 | 199700 | 656 |
| 338 | 20240704 | 135000 | 146841037700 | 200000 | 200500 | 201000 | 199600 | 2982 |
| 339 | 20240704 | 134900 | 146244335300 | 201000 | 201000 | 201500 | 200500 | 1843 |
| 340 | 20240704 | 134800 | 145873807800 | 201500 | 200500 | 202000 | 200500 | 5010 |
| 341 | 20240704 | 134700 | 144865108800 | 201000 | 199900 | 201500 | 199900 | 3649 |
| 342 | 20240704 | 134600 | 144133078600 | 200000 | 199700 | 200500 | 199700 | 1771 |
| 343 | 20240704 | 134500 | 143778954100 | 199700 | 199500 | 199800 | 199400 | 665 |
| 344 | 20240704 | 134400 | 143646204700 | 199500 | 199300 | 199600 | 199300 | 698 |
| 345 | 20240704 | 134300 | 143507029600 | 199100 | 199400 | 199600 | 199100 | 654 |
| 346 | 20240704 | 134200 | 143376644200 | 199500 | 199500 | 199800 | 199100 | 1903 |
| 347 | 20240704 | 134100 | 142996879800 | 199600 | 199500 | 199700 | 199400 | 791 |
| 348 | 20240704 | 134000 | 142839028300 | 199500 | 199200 | 199600 | 199100 | 590 |
| 349 | 20240704 | 133900 | 142721366300 | 199100 | 199200 | 199400 | 199000 | 575 |
| 350 | 20240704 | 133800 | 142606832200 | 199100 | 198800 | 199200 | 198700 | 755 |
| 351 | 20240704 | 133700 | 142456662800 | 198800 | 199500 | 199700 | 198700 | 3117 |
| 352 | 20240704 | 133600 | 141835619900 | 199500 | 199300 | 199600 | 199100 | 2025 |
| 353 | 20240704 | 133500 | 141432106200 | 199200 | 199600 | 199700 | 199200 | 1788 |
| 354 | 20240704 | 133400 | 141075586800 | 199700 | 200000 | 200500 | 199400 | 3042 |
| 355 | 20240704 | 133300 | 140467889800 | 200000 | 200500 | 201000 | 200000 | 2704 |
| 356 | 20240704 | 133200 | 139926275800 | 200500 | 201000 | 201000 | 200000 | 2660 |
| 357 | 20240704 | 133100 | 139393255800 | 201000 | 199700 | 201500 | 199700 | 15836 |
| 358 | 20240704 | 133000 | 136221035100 | 199700 | 199600 | 199800 | 199500 | 2217 |
| 359 | 20240704 | 132900 | 135778339800 | 199600 | 199600 | 199600 | 199500 | 1465 |
| 360 | 20240704 | 132800 | 135485984000 | 199600 | 199000 | 199600 | 198900 | 8871 |
| 361 | 20240704 | 132700 | 133717979300 | 198900 | 198400 | 199000 | 198300 | 3233 |
| 362 | 20240704 | 132600 | 133075512600 | 198400 | 198300 | 198400 | 198100 | 1009 |
| 363 | 20240704 | 132500 | 132875471800 | 198400 | 198300 | 198500 | 198300 | 588 |
| 364 | 20240704 | 132400 | 132758820700 | 198300 | 198500 | 198500 | 198300 | 730 |
| 365 | 20240704 | 132300 | 132614021400 | 198500 | 198500 | 198500 | 198200 | 1309 |
| 366 | 20240704 | 132200 | 132354343100 | 198500 | 198200 | 198700 | 198000 | 3537 |
| 367 | 20240704 | 132100 | 131652535000 | 198200 | 197900 | 198200 | 197600 | 2147 |
| 368 | 20240704 | 132000 | 131227779800 | 197900 | 197500 | 198000 | 197500 | 851 |
| 369 | 20240704 | 131900 | 131059431400 | 197500 | 197000 | 197500 | 196900 | 753 |
| 370 | 20240704 | 131800 | 130910962100 | 197100 | 197200 | 197300 | 197000 | 815 |
| 371 | 20240704 | 131700 | 130750379000 | 197300 | 197200 | 197300 | 197000 | 658 |
| 372 | 20240704 | 131600 | 130620670100 | 197100 | 196600 | 197100 | 196600 | 328 |
| 373 | 20240704 | 131500 | 130556077700 | 196700 | 196600 | 196700 | 196500 | 449 |
| 374 | 20240704 | 131400 | 130467802200 | 196600 | 196500 | 196700 | 196500 | 314 |
| 375 | 20240704 | 131300 | 130406077900 | 196700 | 196300 | 196800 | 196200 | 623 |
| 376 | 20240704 | 131200 | 130283719300 | 196100 | 196800 | 196900 | 196100 | 1618 |
| 377 | 20240704 | 131100 | 129965862400 | 196700 | 197000 | 197000 | 196700 | 470 |
| 378 | 20240704 | 131000 | 129873362100 | 197000 | 197000 | 197200 | 196900 | 227 |
| 379 | 20240704 | 130900 | 129828621700 | 196900 | 196700 | 197000 | 196700 | 338 |
| 380 | 20240704 | 130800 | 129762072700 | 196600 | 197000 | 197000 | 196600 | 728 |
| 381 | 20240704 | 130700 | 129618856100 | 196800 | 197200 | 197200 | 196700 | 1090 |
| 382 | 20240704 | 130600 | 129404211300 | 197300 | 197600 | 197700 | 197200 | 502 |
| 383 | 20240704 | 130500 | 129305119800 | 197700 | 197400 | 197800 | 197400 | 277 |
| 384 | 20240704 | 130400 | 129250384300 | 197500 | 197900 | 197900 | 197500 | 216 |
| 385 | 20240704 | 130300 | 129207705300 | 197900 | 197600 | 197900 | 197600 | 361 |
| 386 | 20240704 | 130200 | 129136309100 | 197900 | 197800 | 198000 | 197600 | 355 |
| 387 | 20240704 | 130100 | 129066098300 | 197900 | 198000 | 198000 | 197600 | 951 |
| 388 | 20240704 | 130000 | 128877849300 | 198000 | 197500 | 198100 | 197000 | 1056 |
| 389 | 20240704 | 125900 | 128668987400 | 197500 | 197500 | 197800 | 196900 | 915 |
| 390 | 20240704 | 125800 | 128488386000 | 197500 | 198000 | 198200 | 197500 | 460 |
| 391 | 20240704 | 125700 | 128397371700 | 198000 | 198000 | 198400 | 197900 | 964 |
| 392 | 20240704 | 125600 | 128206320700 | 198000 | 198000 | 198100 | 197900 | 224 |
| 393 | 20240704 | 125500 | 128161965500 | 198000 | 198200 | 198200 | 198000 | 261 |
| 394 | 20240704 | 125400 | 128110267100 | 198100 | 198100 | 198300 | 198100 | 919 |
| 395 | 20240704 | 125300 | 127928150400 | 198100 | 197400 | 198200 | 197400 | 2642 |
| 396 | 20240704 | 125200 | 127405210700 | 197500 | 197500 | 197600 | 197400 | 415 |
| 397 | 20240704 | 125100 | 127323248900 | 197500 | 197200 | 197500 | 197200 | 613 |
| 398 | 20240704 | 125000 | 127202286500 | 197200 | 197100 | 197300 | 196900 | 267 |
| 399 | 20240704 | 124900 | 127149665000 | 197100 | 197100 | 197300 | 197000 | 285 |
| 400 | 20240704 | 124800 | 127093472800 | 197200 | 197300 | 197300 | 196900 | 620 |
| 401 | 20240704 | 124700 | 126971285000 | 197300 | 197300 | 197400 | 197200 | 309 |
| 402 | 20240704 | 124600 | 126910307700 | 197300 | 197400 | 197500 | 197300 | 574 |
| 403 | 20240704 | 124500 | 126796989100 | 197500 | 197300 | 197500 | 197200 | 355 |
| 404 | 20240704 | 124400 | 126726949200 | 197300 | 197500 | 197500 | 197000 | 1529 |
| 405 | 20240704 | 124300 | 126425076300 | 197600 | 197600 | 197700 | 196800 | 922 |
| 406 | 20240704 | 124200 | 126243046200 | 197500 | 197300 | 197700 | 197100 | 847 |
| 407 | 20240704 | 124100 | 126075777400 | 197400 | 197400 | 197400 | 197000 | 602 |
| 408 | 20240704 | 124000 | 125957067400 | 197400 | 197400 | 197500 | 197300 | 244 |
| 409 | 20240704 | 123900 | 125908892700 | 197400 | 197600 | 197600 | 197100 | 301 |
| 410 | 20240704 | 123800 | 125849470800 | 197600 | 197300 | 197600 | 197100 | 736 |
| 411 | 20240704 | 123700 | 125704170800 | 197200 | 197300 | 197300 | 196900 | 335 |
| 412 | 20240704 | 123600 | 125638113400 | 197300 | 197400 | 197500 | 196700 | 313 |
| 413 | 20240704 | 123500 | 125576406100 | 197400 | 197000 | 197400 | 196700 | 793 |
| 414 | 20240704 | 123400 | 125420269300 | 197000 | 197500 | 197500 | 197000 | 271 |
| 415 | 20240704 | 123300 | 125366845900 | 197500 | 197200 | 197500 | 196800 | 1242 |
| 416 | 20240704 | 123200 | 125122144600 | 197200 | 197800 | 197800 | 197100 | 897 |
| 417 | 20240704 | 123100 | 124945123200 | 197600 | 197700 | 197800 | 197600 | 256 |
| 418 | 20240704 | 123000 | 124894506500 | 197500 | 197800 | 197800 | 197500 | 448 |
| 419 | 20240704 | 122900 | 124805938000 | 197900 | 198000 | 198000 | 197600 | 524 |
| 420 | 20240704 | 122800 | 124702284300 | 198100 | 197700 | 198200 | 197700 | 2129 |
| 421 | 20240704 | 122700 | 124280822500 | 197600 | 197700 | 197800 | 197500 | 284 |
| 422 | 20240704 | 122600 | 124224679200 | 197700 | 197700 | 197800 | 197600 | 720 |
| 423 | 20240704 | 122500 | 124082329400 | 197700 | 197800 | 197800 | 197600 | 803 |
| 424 | 20240704 | 122400 | 123923589400 | 197700 | 197600 | 197800 | 197600 | 232 |
| 425 | 20240704 | 122300 | 123877715500 | 197500 | 197500 | 197900 | 197400 | 305 |
| 426 | 20240704 | 122200 | 123817425000 | 197400 | 197400 | 197900 | 197300 | 569 |
| 427 | 20240704 | 122100 | 123705087600 | 197900 | 198300 | 198400 | 197400 | 1169 |
| 428 | 20240704 | 122000 | 123473702700 | 198400 | 198200 | 198400 | 198100 | 411 |
| 429 | 20240704 | 121900 | 123392227100 | 198100 | 198300 | 198400 | 198100 | 665 |
| 430 | 20240704 | 121800 | 123260442500 | 198300 | 198300 | 198500 | 198000 | 1306 |
| 431 | 20240704 | 121700 | 123001473800 | 198400 | 198100 | 198400 | 198100 | 703 |
| 432 | 20240704 | 121600 | 122862145800 | 198100 | 198000 | 198400 | 198000 | 1425 |
| 433 | 20240704 | 121500 | 122579641900 | 198000 | 197900 | 198100 | 197800 | 349 |
| 434 | 20240704 | 121400 | 122510556200 | 197900 | 197600 | 198000 | 197600 | 446 |
| 435 | 20240704 | 121300 | 122422329600 | 197600 | 198000 | 198200 | 197600 | 1094 |
| 436 | 20240704 | 121200 | 122205736300 | 198000 | 198000 | 198000 | 197700 | 562 |
| 437 | 20240704 | 121100 | 122094554900 | 197900 | 197400 | 198000 | 197400 | 1081 |
| 438 | 20240704 | 121000 | 121880777100 | 197500 | 197300 | 197500 | 197300 | 442 |
| 439 | 20240704 | 120900 | 121793534900 | 197300 | 197300 | 197400 | 197000 | 718 |
| 440 | 20240704 | 120800 | 121651932600 | 197200 | 197300 | 197400 | 197200 | 857 |
| 441 | 20240704 | 120700 | 121482864000 | 197300 | 197400 | 197400 | 196800 | 1671 |
| 442 | 20240704 | 120600 | 121153584700 | 197400 | 197500 | 197500 | 197300 | 420 |
| 443 | 20240704 | 120500 | 121070686200 | 197500 | 198000 | 198000 | 197000 | 2095 |
| 444 | 20240704 | 120400 | 120657187000 | 197900 | 198000 | 198000 | 197700 | 875 |
| 445 | 20240704 | 120300 | 120484080800 | 197800 | 197800 | 198200 | 197600 | 1195 |
| 446 | 20240704 | 120200 | 120247556000 | 197800 | 198300 | 198500 | 197600 | 1921 |
| 447 | 20240704 | 120100 | 119867169300 | 198300 | 199000 | 199200 | 198300 | 3329 |
| 448 | 20240704 | 120000 | 119205242300 | 199200 | 198200 | 199300 | 198000 | 8202 |
| 449 | 20240704 | 115900 | 117575777800 | 198200 | 197500 | 198200 | 197400 | 3369 |
| 450 | 20240704 | 115800 | 116909285900 | 197500 | 197500 | 197500 | 197300 | 440 |
| 451 | 20240704 | 115700 | 116822425200 | 197400 | 196900 | 197500 | 196900 | 820 |
| 452 | 20240704 | 115600 | 116660711400 | 197000 | 197100 | 197100 | 196600 | 296 |
| 453 | 20240704 | 115500 | 116602449400 | 196600 | 197000 | 197200 | 196500 | 1840 |
| 454 | 20240704 | 115400 | 116239975200 | 197000 | 196800 | 197100 | 196800 | 1157 |
| 455 | 20240704 | 115300 | 116012106100 | 196800 | 196500 | 196800 | 196300 | 923 |
| 456 | 20240704 | 115200 | 115830699700 | 196500 | 196600 | 196700 | 196500 | 688 |
| 457 | 20240704 | 115100 | 115695460500 | 196500 | 196500 | 196600 | 196500 | 398 |
| 458 | 20240704 | 115000 | 115617244100 | 196500 | 196200 | 196500 | 196200 | 509 |
| 459 | 20240704 | 114900 | 115517293900 | 196100 | 196500 | 196600 | 195400 | 607 |
| 460 | 20240704 | 114800 | 115398291100 | 196500 | 196300 | 196700 | 196100 | 943 |
| 461 | 20240704 | 114700 | 115213010400 | 196600 | 195700 | 196600 | 195700 | 1803 |
| 462 | 20240704 | 114600 | 114859279700 | 195700 | 195200 | 195700 | 195200 | 866 |
| 463 | 20240704 | 114500 | 114690039300 | 195100 | 195000 | 195600 | 195000 | 1287 |
| 464 | 20240704 | 114400 | 114438709700 | 195000 | 195700 | 195700 | 195000 | 1274 |
| 465 | 20240704 | 114300 | 114190077900 | 195400 | 195200 | 195900 | 195200 | 351 |
| 466 | 20240704 | 114200 | 114121419700 | 195200 | 196100 | 196100 | 195100 | 1729 |
| 467 | 20240704 | 114100 | 113783408700 | 196100 | 195700 | 196200 | 195600 | 1111 |
| 468 | 20240704 | 114000 | 113565746400 | 195600 | 196100 | 196100 | 195600 | 755 |
| 469 | 20240704 | 113900 | 113417881300 | 196000 | 195800 | 196300 | 195800 | 866 |
| 470 | 20240704 | 113800 | 113248143200 | 195800 | 196000 | 196300 | 195800 | 1410 |
| 471 | 20240704 | 113700 | 112971877900 | 196000 | 196400 | 196400 | 195900 | 735 |
| 472 | 20240704 | 113600 | 112827697500 | 196100 | 196100 | 196800 | 196100 | 1056 |
| 473 | 20240704 | 113500 | 112620316100 | 196000 | 196000 | 196400 | 195900 | 777 |
| 474 | 20240704 | 113400 | 112467932400 | 196000 | 196300 | 196300 | 195700 | 869 |
| 475 | 20240704 | 113300 | 112297620000 | 196200 | 195500 | 196200 | 195500 | 2006 |
| 476 | 20240704 | 113200 | 111904857200 | 195500 | 196500 | 196500 | 195500 | 3565 |
| 477 | 20240704 | 113100 | 111206054700 | 196500 | 197800 | 197800 | 196500 | 1597 |
| 478 | 20240704 | 113000 | 110890940300 | 197700 | 197200 | 197800 | 197200 | 2515 |
| 479 | 20240704 | 112900 | 110394156700 | 197000 | 196700 | 197400 | 196700 | 1714 |
| 480 | 20240704 | 112800 | 110055995100 | 196700 | 197300 | 197500 | 196100 | 5244 |
| 481 | 20240704 | 112700 | 109024126400 | 197100 | 198200 | 198400 | 196700 | 5997 |
| 482 | 20240704 | 112600 | 107838557400 | 198200 | 197500 | 198300 | 197100 | 7813 |
| 483 | 20240704 | 112500 | 106293379100 | 197400 | 197500 | 197600 | 197000 | 6246 |
| 484 | 20240704 | 112400 | 105060099500 | 197000 | 197000 | 197000 | 197000 | 0 |
| 485 | 20240704 | 112300 | 105060099500 | 197000 | 196800 | 197000 | 196700 | 8428 |
| 486 | 20240704 | 112200 | 103400340500 | 196800 | 196200 | 196800 | 196100 | 5329 |
| 487 | 20240704 | 112100 | 102352924600 | 196100 | 196300 | 196500 | 195900 | 1921 |
| 488 | 20240704 | 112000 | 101975823600 | 196300 | 196000 | 196300 | 195700 | 1457 |
| 489 | 20240704 | 111900 | 101690126100 | 195900 | 195600 | 196100 | 195500 | 990 |
| 490 | 20240704 | 111800 | 101496190900 | 195700 | 196200 | 196200 | 195200 | 2418 |
| 491 | 20240704 | 111700 | 101023186400 | 196200 | 196400 | 196600 | 195600 | 3775 |
| 492 | 20240704 | 111600 | 100281869400 | 196400 | 196100 | 196400 | 196000 | 2564 |
| 493 | 20240704 | 111500 | 99778622000 | 196100 | 196200 | 196200 | 195600 | 1498 |
| 494 | 20240704 | 111400 | 99484924900 | 196200 | 196100 | 196200 | 195800 | 3309 |
| 495 | 20240704 | 111300 | 98836013300 | 196100 | 195500 | 196100 | 195300 | 2387 |
| 496 | 20240704 | 111200 | 98368848400 | 195400 | 195000 | 195700 | 194900 | 713 |
| 497 | 20240704 | 111100 | 98229517300 | 195000 | 195700 | 195800 | 195000 | 1872 |
| 498 | 20240704 | 111000 | 97863511500 | 195400 | 195700 | 195800 | 195100 | 3495 |
| 499 | 20240704 | 110900 | 97180487500 | 195700 | 194500 | 195800 | 194400 | 2999 |
| 500 | 20240704 | 110800 | 96595268800 | 194500 | 194800 | 194800 | 194000 | 3722 |
| 501 | 20240704 | 110700 | 95872221400 | 194900 | 195500 | 195700 | 194300 | 3605 |
| 502 | 20240704 | 110600 | 95169495200 | 195700 | 196000 | 196300 | 195200 | 5843 |
| 503 | 20240704 | 110500 | 94025895900 | 195900 | 195500 | 196100 | 195500 | 4410 |
| 504 | 20240704 | 110400 | 93162105900 | 195500 | 195900 | 196200 | 195500 | 10022 |
| 505 | 20240704 | 110300 | 91198659100 | 195800 | 193900 | 195900 | 193700 | 16067 |
| 506 | 20240704 | 110200 | 88068301700 | 193900 | 194200 | 194200 | 193500 | 1553 |
| 507 | 20240704 | 110100 | 87767020200 | 194100 | 193700 | 194200 | 193500 | 4995 |
| 508 | 20240704 | 110000 | 86798440200 | 193700 | 193900 | 193900 | 193300 | 2393 |
| 509 | 20240704 | 105900 | 86334807700 | 193800 | 193400 | 193900 | 193100 | 3459 |
| 510 | 20240704 | 105800 | 85664921500 | 193100 | 192700 | 193500 | 192600 | 2416 |
| 511 | 20240704 | 105700 | 85198415400 | 192700 | 193600 | 193600 | 192600 | 2847 |
| 512 | 20240704 | 105600 | 84648008100 | 193500 | 193800 | 193800 | 192900 | 4045 |
| 513 | 20240704 | 105500 | 83865842500 | 193800 | 193000 | 193900 | 192900 | 6516 |
| 514 | 20240704 | 105400 | 82605102600 | 193000 | 192400 | 193000 | 192200 | 3998 |
| 515 | 20240704 | 105300 | 81835426800 | 192400 | 191600 | 192400 | 191500 | 4577 |
| 516 | 20240704 | 105200 | 80956756000 | 191500 | 190800 | 191700 | 190800 | 3271 |
| 517 | 20240704 | 105100 | 80330836800 | 190900 | 191200 | 191300 | 190600 | 1559 |
| 518 | 20240704 | 105000 | 80033001700 | 191300 | 190500 | 191300 | 190300 | 3562 |
| 519 | 20240704 | 104900 | 79353494400 | 190600 | 190400 | 190600 | 189700 | 2357 |
| 520 | 20240704 | 104800 | 78905100700 | 190500 | 190500 | 190700 | 190200 | 1564 |
| 521 | 20240704 | 104700 | 78607103700 | 190500 | 189500 | 190500 | 189400 | 6202 |
| 522 | 20240704 | 104600 | 77428404100 | 189500 | 188000 | 189600 | 187900 | 3715 |
| 523 | 20240704 | 104500 | 76725805500 | 187900 | 188700 | 188700 | 187900 | 331 |
| 524 | 20240704 | 104400 | 76663483500 | 188700 | 188900 | 188900 | 188600 | 356 |
| 525 | 20240704 | 104300 | 76596282400 | 188900 | 188000 | 188900 | 187800 | 1253 |
| 526 | 20240704 | 104200 | 76360184900 | 187900 | 188100 | 188400 | 187600 | 810 |
| 527 | 20240704 | 104100 | 76207961200 | 188000 | 188900 | 188900 | 188000 | 1797 |
| 528 | 20240704 | 104000 | 75869126100 | 188900 | 188700 | 188900 | 188500 | 1378 |
| 529 | 20240704 | 103900 | 75609112200 | 188800 | 188500 | 189100 | 188400 | 5311 |
| 530 | 20240704 | 103800 | 74605831800 | 188400 | 187700 | 188500 | 187700 | 3022 |
| 531 | 20240704 | 103700 | 74036906000 | 187700 | 187200 | 187900 | 187200 | 1143 |
| 532 | 20240704 | 103600 | 73822296600 | 187600 | 187500 | 187600 | 187300 | 1338 |
| 533 | 20240704 | 103500 | 73571504800 | 187400 | 187800 | 187900 | 187400 | 1011 |
| 534 | 20240704 | 103400 | 73381781300 | 187800 | 187400 | 187900 | 187200 | 2468 |
| 535 | 20240704 | 103300 | 72918572000 | 187200 | 186400 | 187400 | 186400 | 1150 |
| 536 | 20240704 | 103200 | 72703432700 | 186400 | 186400 | 186500 | 186200 | 364 |
| 537 | 20240704 | 103100 | 72635593300 | 186400 | 186400 | 186700 | 186400 | 179 |
| 538 | 20240704 | 103000 | 72602214100 | 186400 | 186900 | 186900 | 186400 | 1201 |
| 539 | 20240704 | 102900 | 72378122700 | 186900 | 186600 | 187000 | 186600 | 261 |
| 540 | 20240704 | 102800 | 72329357800 | 186600 | 186600 | 186800 | 186500 | 789 |
| 541 | 20240704 | 102700 | 72182198200 | 186500 | 186900 | 186900 | 186500 | 633 |
| 542 | 20240704 | 102600 | 72064028700 | 186900 | 187400 | 187400 | 186500 | 774 |
| 543 | 20240704 | 102500 | 71919279000 | 187300 | 186800 | 187500 | 186600 | 2063 |
| 544 | 20240704 | 102400 | 71533288200 | 186900 | 186600 | 187300 | 185900 | 2989 |
| 545 | 20240704 | 102300 | 70974938400 | 186700 | 186100 | 187300 | 185800 | 4102 |
| 546 | 20240704 | 102200 | 70209031000 | 185800 | 186000 | 186500 | 185500 | 2824 |
| 547 | 20240704 | 102100 | 69683448100 | 185900 | 185300 | 185900 | 185200 | 2784 |
| 548 | 20240704 | 102000 | 69166814600 | 185300 | 185200 | 185400 | 185000 | 1324 |
| 549 | 20240704 | 101900 | 68921594400 | 185200 | 184400 | 185300 | 184300 | 1684 |
| 550 | 20240704 | 101800 | 68610410100 | 184300 | 184300 | 184400 | 184200 | 418 |
| 551 | 20240704 | 101700 | 68533363600 | 184100 | 184500 | 184500 | 184000 | 519 |
| 552 | 20240704 | 101600 | 68437717500 | 184500 | 184500 | 184600 | 184100 | 352 |
| 553 | 20240704 | 101500 | 68372787100 | 184500 | 183900 | 184900 | 183900 | 784 |
| 554 | 20240704 | 101400 | 68228162900 | 184000 | 183400 | 184000 | 183200 | 513 |
| 555 | 20240704 | 101300 | 68133944300 | 183200 | 183600 | 183900 | 183100 | 785 |
| 556 | 20240704 | 101200 | 67989953400 | 183500 | 183400 | 183700 | 183400 | 251 |
| 557 | 20240704 | 101100 | 67943887600 | 183300 | 183700 | 183800 | 183100 | 873 |
| 558 | 20240704 | 101000 | 67783769700 | 183700 | 183700 | 183900 | 183600 | 177 |
| 559 | 20240704 | 100900 | 67751244900 | 183700 | 184400 | 184400 | 183700 | 844 |
| 560 | 20240704 | 100800 | 67595905700 | 184400 | 184700 | 184700 | 184200 | 597 |
| 561 | 20240704 | 100700 | 67485794300 | 184700 | 185000 | 185100 | 184700 | 640 |
| 562 | 20240704 | 100600 | 67367408800 | 185000 | 184500 | 185000 | 184200 | 717 |
| 563 | 20240704 | 100500 | 67235008800 | 184500 | 184700 | 184700 | 184300 | 946 |
| 564 | 20240704 | 100400 | 67060552800 | 184700 | 183700 | 184800 | 183700 | 1145 |
| 565 | 20240704 | 100300 | 66849446900 | 183900 | 183900 | 183900 | 183100 | 1996 |
| 566 | 20240704 | 100200 | 66482849300 | 183800 | 182600 | 183800 | 182300 | 1056 |
| 567 | 20240704 | 100100 | 66289805100 | 182600 | 182000 | 182600 | 181900 | 1309 |
| 568 | 20240704 | 100000 | 66051420300 | 182000 | 182500 | 182900 | 182000 | 1188 |
| 569 | 20240704 | 095900 | 65834819500 | 182300 | 182600 | 182600 | 182000 | 1887 |
| 570 | 20240704 | 095800 | 65491024300 | 183000 | 183100 | 183200 | 182300 | 2347 |
| 571 | 20240704 | 095700 | 65062261400 | 183100 | 183300 | 183800 | 182900 | 1450 |
| 572 | 20240704 | 095600 | 64796521300 | 183100 | 183200 | 184200 | 182700 | 2182 |
| 573 | 20240704 | 095500 | 64397476300 | 182800 | 184300 | 184500 | 182800 | 4464 |
| 574 | 20240704 | 095400 | 63577654500 | 184300 | 184700 | 185000 | 184300 | 896 |
| 575 | 20240704 | 095300 | 63412274300 | 184700 | 185500 | 185700 | 184600 | 3220 |
| 576 | 20240704 | 095200 | 62816554900 | 185500 | 185800 | 186100 | 185400 | 3506 |
| 577 | 20240704 | 095100 | 62165200500 | 185800 | 185000 | 185800 | 184900 | 1519 |
| 578 | 20240704 | 095000 | 61883783900 | 185000 | 184200 | 185000 | 184200 | 1772 |
| 579 | 20240704 | 094900 | 61556430200 | 183800 | 183700 | 184500 | 183300 | 1546 |
| 580 | 20240704 | 094800 | 61272259500 | 183900 | 184300 | 184500 | 183400 | 1460 |
| 581 | 20240704 | 094700 | 61003582600 | 184300 | 184700 | 184700 | 184100 | 580 |
| 582 | 20240704 | 094600 | 60896697500 | 184700 | 184300 | 184700 | 183400 | 898 |
| 583 | 20240704 | 094500 | 60731336500 | 184100 | 184100 | 184800 | 183600 | 1714 |
| 584 | 20240704 | 094400 | 60415671000 | 184000 | 183000 | 184000 | 182800 | 1888 |
| 585 | 20240704 | 094300 | 60069568800 | 183000 | 183200 | 183400 | 182100 | 3793 |
| 586 | 20240704 | 094200 | 59376491800 | 183100 | 184600 | 185000 | 183000 | 3732 |
| 587 | 20240704 | 094100 | 58690532000 | 184500 | 184000 | 184600 | 183600 | 2882 |
| 588 | 20240704 | 094000 | 58160236800 | 184000 | 184700 | 184700 | 183900 | 4497 |
| 589 | 20240704 | 093900 | 57332333800 | 184600 | 185000 | 185700 | 184500 | 5617 |
| 590 | 20240704 | 093800 | 56293733000 | 185000 | 187300 | 187900 | 185000 | 5075 |
| 591 | 20240704 | 093700 | 55348512400 | 187200 | 187700 | 187900 | 186700 | 3300 |
| 592 | 20240704 | 093600 | 54731037700 | 188000 | 189100 | 189400 | 187300 | 4955 |
| 593 | 20240704 | 093500 | 53798238300 | 189300 | 188500 | 189300 | 188100 | 3352 |
| 594 | 20240704 | 093400 | 53165778100 | 188200 | 188300 | 188900 | 188200 | 3183 |
| 595 | 20240704 | 093300 | 52565499000 | 188400 | 187600 | 188700 | 187500 | 5357 |
| 596 | 20240704 | 093200 | 51557926200 | 187600 | 186700 | 187900 | 186000 | 3150 |
| 597 | 20240704 | 093100 | 50968871600 | 186800 | 186900 | 186900 | 185100 | 6923 |
| 598 | 20240704 | 093000 | 49682776600 | 186700 | 187000 | 187300 | 186300 | 4091 |
| 599 | 20240704 | 092900 | 48918178300 | 186900 | 188300 | 188600 | 186200 | 8663 |
| 600 | 20240704 | 092800 | 47296891400 | 188400 | 189400 | 189800 | 188400 | 5913 |
| 601 | 20240704 | 092700 | 46179453400 | 189400 | 189300 | 189900 | 189000 | 2226 |
| 602 | 20240704 | 092600 | 45758154100 | 189300 | 189500 | 190000 | 189100 | 3835 |
| 603 | 20240704 | 092500 | 45031678900 | 189500 | 190700 | 190700 | 188900 | 8170 |
| 604 | 20240704 | 092400 | 43481764700 | 190500 | 190600 | 191000 | 190400 | 4149 |
| 605 | 20240704 | 092300 | 42690647000 | 190600 | 192400 | 192500 | 190300 | 5085 |
| 606 | 20240704 | 092200 | 41717293900 | 192200 | 191900 | 193400 | 191800 | 3924 |
| 607 | 20240704 | 092100 | 40962379300 | 191800 | 194300 | 194600 | 191800 | 11424 |
| 608 | 20240704 | 092000 | 38748052100 | 194400 | 192800 | 194400 | 192700 | 18341 |
| 609 | 20240704 | 091900 | 35198713200 | 192700 | 191100 | 192800 | 190900 | 8855 |
| 610 | 20240704 | 091800 | 33499021600 | 191100 | 191200 | 191500 | 190100 | 4870 |
| 611 | 20240704 | 091700 | 32569611300 | 191400 | 190800 | 191600 | 189800 | 6124 |
| 612 | 20240704 | 091600 | 31399083400 | 190800 | 189900 | 191000 | 188700 | 5312 |
| 613 | 20240704 | 091500 | 30392087200 | 189800 | 191100 | 191100 | 189500 | 2960 |
| 614 | 20240704 | 091400 | 29828397000 | 191100 | 190800 | 191300 | 190400 | 5221 |
| 615 | 20240704 | 091300 | 28831547200 | 190800 | 190100 | 190800 | 189700 | 5245 |
| 616 | 20240704 | 091200 | 27833009800 | 190000 | 189000 | 190000 | 188700 | 5653 |
| 617 | 20240704 | 091100 | 26762544500 | 188900 | 188900 | 189700 | 188700 | 3558 |
| 618 | 20240704 | 091000 | 26089857800 | 188900 | 190300 | 190400 | 188700 | 5514 |
| 619 | 20240704 | 090900 | 25044453300 | 190300 | 189600 | 191500 | 189500 | 5251 |
| 620 | 20240704 | 090800 | 24046527500 | 189500 | 192700 | 192800 | 189500 | 9993 |
| 621 | 20240704 | 090700 | 22138297900 | 192600 | 192600 | 193500 | 191500 | 9790 |
| 622 | 20240704 | 090600 | 20252075900 | 192600 | 191600 | 192600 | 190800 | 17466 |
| 623 | 20240704 | 090500 | 16904636800 | 191500 | 189100 | 191900 | 189100 | 20052 |
| 624 | 20240704 | 090400 | 13080731800 | 189000 | 188000 | 189500 | 187600 | 7553 |
| 625 | 20240704 | 090300 | 11655578000 | 188300 | 190000 | 190600 | 188000 | 9152 |
| 626 | 20240704 | 090200 | 9925934000 | 190000 | 187400 | 191000 | 187400 | 21995 |
| 627 | 20240704 | 090100 | 5753867300 | 187400 | 185000 | 188300 | 184300 | 19326 |
| 628 | 20240704 | 090000 | 2148341700 | 185100 | 179100 | 185900 | 179000 | 11799 |