34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 28341 |
| 3 | 20240705 | 182900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 4 | 20240705 | 182800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 5 | 20240705 | 182700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 6 | 20240705 | 182600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 7 | 20240705 | 182500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 8 | 20240705 | 182400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 9 | 20240705 | 182300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 10 | 20240705 | 182200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 11 | 20240705 | 182100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 12 | 20240705 | 182000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 13 | 20240705 | 181900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 14 | 20240705 | 181800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 15 | 20240705 | 181700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 16 | 20240705 | 181600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 17 | 20240705 | 181500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 18 | 20240705 | 181400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 19 | 20240705 | 181300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 20 | 20240705 | 181200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 21 | 20240705 | 181100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 22 | 20240705 | 181000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 23 | 20240705 | 180900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 24 | 20240705 | 180800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 25 | 20240705 | 180700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 26 | 20240705 | 180600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 27 | 20240705 | 180500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 28 | 20240705 | 180400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 29 | 20240705 | 180300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 30 | 20240705 | 180200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 31 | 20240705 | 180100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 32 | 20240705 | 180000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 28341 |
| 33 | 20240705 | 175900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 34 | 20240705 | 175800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 35 | 20240705 | 175700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 36 | 20240705 | 175600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 37 | 20240705 | 175500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 38 | 20240705 | 175400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 39 | 20240705 | 175300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 40 | 20240705 | 175200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 41 | 20240705 | 175100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 42 | 20240705 | 175000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 43 | 20240705 | 174900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 44 | 20240705 | 174800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 45 | 20240705 | 174700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 46 | 20240705 | 174600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 47 | 20240705 | 174500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 48 | 20240705 | 174400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 49 | 20240705 | 174300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 50 | 20240705 | 174200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 51 | 20240705 | 174100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 52 | 20240705 | 174000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 53 | 20240705 | 173900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 54 | 20240705 | 173800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 55 | 20240705 | 173700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 56 | 20240705 | 173600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 57 | 20240705 | 173500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 58 | 20240705 | 173400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 59 | 20240705 | 173300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 60 | 20240705 | 173200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 61 | 20240705 | 173100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 62 | 20240705 | 173000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 28341 |
| 63 | 20240705 | 172900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 64 | 20240705 | 172800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 65 | 20240705 | 172700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 66 | 20240705 | 172600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 67 | 20240705 | 172500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 68 | 20240705 | 172400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 69 | 20240705 | 172300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 70 | 20240705 | 172200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 71 | 20240705 | 172100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 72 | 20240705 | 172000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 73 | 20240705 | 171900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 74 | 20240705 | 171800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 75 | 20240705 | 171700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 76 | 20240705 | 171600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 77 | 20240705 | 171500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 78 | 20240705 | 171400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 79 | 20240705 | 171300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 80 | 20240705 | 171200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 81 | 20240705 | 171100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 82 | 20240705 | 171000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 83 | 20240705 | 170900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 84 | 20240705 | 170800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 85 | 20240705 | 170700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 86 | 20240705 | 170600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 87 | 20240705 | 170500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 88 | 20240705 | 170400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 89 | 20240705 | 170300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 90 | 20240705 | 170200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 91 | 20240705 | 170100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 92 | 20240705 | 170000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 28341 |
| 93 | 20240705 | 165900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 94 | 20240705 | 165800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 95 | 20240705 | 165700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 96 | 20240705 | 165600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 97 | 20240705 | 165500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 98 | 20240705 | 165400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 99 | 20240705 | 165300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 100 | 20240705 | 165200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 101 | 20240705 | 165100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 102 | 20240705 | 165000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 103 | 20240705 | 164900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 104 | 20240705 | 164800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 105 | 20240705 | 164700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 106 | 20240705 | 164600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 107 | 20240705 | 164500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 108 | 20240705 | 164400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 109 | 20240705 | 164300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 110 | 20240705 | 164200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 111 | 20240705 | 164100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 112 | 20240705 | 164000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 113 | 20240705 | 163900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 114 | 20240705 | 163800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 115 | 20240705 | 163700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 116 | 20240705 | 163600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 117 | 20240705 | 163500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 118 | 20240705 | 163400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 119 | 20240705 | 163300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 120 | 20240705 | 163200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 121 | 20240705 | 163100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 122 | 20240705 | 163000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 28341 |
| 123 | 20240705 | 162900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 124 | 20240705 | 162800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 125 | 20240705 | 162700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 126 | 20240705 | 162600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 127 | 20240705 | 162500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 128 | 20240705 | 162400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 129 | 20240705 | 162300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 130 | 20240705 | 162200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 131 | 20240705 | 162100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 132 | 20240705 | 162000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 133 | 20240705 | 161900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 134 | 20240705 | 161800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 135 | 20240705 | 161700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 136 | 20240705 | 161600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 137 | 20240705 | 161500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 138 | 20240705 | 161400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 139 | 20240705 | 161300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 140 | 20240705 | 161200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 141 | 20240705 | 161100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 142 | 20240705 | 161000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 143 | 20240705 | 160900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 144 | 20240705 | 160800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 145 | 20240705 | 160700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 146 | 20240705 | 160600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 147 | 20240705 | 160500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 148 | 20240705 | 160400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 149 | 20240705 | 160300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 150 | 20240705 | 160200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 151 | 20240705 | 160100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 152 | 20240705 | 160000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 28341 |
| 153 | 20240705 | 155900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 154 | 20240705 | 155800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 155 | 20240705 | 155700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 156 | 20240705 | 155600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 157 | 20240705 | 155500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 158 | 20240705 | 155400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 159 | 20240705 | 155300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 160 | 20240705 | 155200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 161 | 20240705 | 155100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 162 | 20240705 | 155000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 163 | 20240705 | 154900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 164 | 20240705 | 154800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 165 | 20240705 | 154700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 166 | 20240705 | 154600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 167 | 20240705 | 154500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 168 | 20240705 | 154400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 169 | 20240705 | 154300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 170 | 20240705 | 154200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 171 | 20240705 | 154100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 172 | 20240705 | 154000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 173 | 20240705 | 153900 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 174 | 20240705 | 153800 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 175 | 20240705 | 153700 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 176 | 20240705 | 153600 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 177 | 20240705 | 153500 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 178 | 20240705 | 153400 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 179 | 20240705 | 153300 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 180 | 20240705 | 153200 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 181 | 20240705 | 153100 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 0 |
| 182 | 20240705 | 153000 | 597506410700 | 196700 | 196700 | 196700 | 196700 | 56682 |
| 183 | 20240705 | 152900 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 184 | 20240705 | 152800 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 185 | 20240705 | 152700 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 186 | 20240705 | 152600 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 187 | 20240705 | 152500 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 188 | 20240705 | 152400 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 189 | 20240705 | 152300 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 190 | 20240705 | 152200 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 191 | 20240705 | 152100 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 192 | 20240705 | 152000 | 591931736000 | 196200 | 196200 | 196200 | 196200 | 0 |
| 193 | 20240705 | 151900 | 591931736000 | 196200 | 196500 | 196700 | 196200 | 6929 |
| 194 | 20240705 | 151800 | 590570898400 | 196400 | 196100 | 196800 | 196000 | 4618 |
| 195 | 20240705 | 151700 | 589663753300 | 196000 | 196800 | 196900 | 195600 | 7186 |
| 196 | 20240705 | 151600 | 588254394200 | 196800 | 196100 | 197000 | 196000 | 7152 |
| 197 | 20240705 | 151500 | 586848291600 | 196300 | 196300 | 196500 | 196000 | 5411 |
| 198 | 20240705 | 151400 | 585786526800 | 196300 | 196600 | 196700 | 196000 | 2711 |
| 199 | 20240705 | 151300 | 585254141600 | 196600 | 196300 | 196800 | 196300 | 1548 |
| 200 | 20240705 | 151200 | 584949912300 | 196300 | 197200 | 197500 | 196300 | 7667 |
| 201 | 20240705 | 151100 | 583440663900 | 197300 | 196900 | 197500 | 196800 | 7418 |
| 202 | 20240705 | 151000 | 581978735500 | 196900 | 196400 | 196900 | 196400 | 2895 |
| 203 | 20240705 | 150900 | 581409287000 | 196400 | 196500 | 196800 | 196200 | 2167 |
| 204 | 20240705 | 150800 | 580983484200 | 196700 | 196800 | 196800 | 196000 | 4385 |
| 205 | 20240705 | 150700 | 580122198900 | 196600 | 196200 | 197000 | 196100 | 6337 |
| 206 | 20240705 | 150600 | 578876623500 | 196300 | 196500 | 196500 | 196100 | 1387 |
| 207 | 20240705 | 150500 | 578604338100 | 196500 | 196100 | 196500 | 195600 | 6246 |
| 208 | 20240705 | 150400 | 577379827900 | 196100 | 196100 | 196500 | 196000 | 3547 |
| 209 | 20240705 | 150300 | 576684054300 | 196100 | 196700 | 196700 | 195700 | 8011 |
| 210 | 20240705 | 150200 | 575112955100 | 196700 | 196400 | 196900 | 196300 | 3176 |
| 211 | 20240705 | 150100 | 574488396900 | 196500 | 196900 | 197100 | 196100 | 13182 |
| 212 | 20240705 | 150000 | 571899772800 | 196900 | 197300 | 197400 | 196900 | 2544 |
| 213 | 20240705 | 145900 | 571398495700 | 197400 | 197800 | 198200 | 197000 | 7485 |
| 214 | 20240705 | 145800 | 569918467700 | 197900 | 197200 | 197900 | 196900 | 9354 |
| 215 | 20240705 | 145700 | 568072901100 | 197300 | 197800 | 197900 | 197200 | 5082 |
| 216 | 20240705 | 145600 | 567068833800 | 197800 | 197700 | 198000 | 197600 | 9069 |
| 217 | 20240705 | 145500 | 565274263800 | 197700 | 197400 | 198000 | 197400 | 7913 |
| 218 | 20240705 | 145400 | 563709471000 | 197400 | 197400 | 197500 | 196600 | 10433 |
| 219 | 20240705 | 145300 | 561653450800 | 197400 | 197300 | 197600 | 197200 | 4245 |
| 220 | 20240705 | 145200 | 560815216900 | 197200 | 197500 | 197500 | 197200 | 4047 |
| 221 | 20240705 | 145100 | 560016445700 | 197400 | 196500 | 197600 | 196500 | 25944 |
| 222 | 20240705 | 145000 | 554901871900 | 196600 | 196100 | 196700 | 196100 | 2140 |
| 223 | 20240705 | 144900 | 554481506400 | 196100 | 196600 | 196800 | 195800 | 4278 |
| 224 | 20240705 | 144800 | 553642120500 | 196600 | 196300 | 196800 | 196100 | 6565 |
| 225 | 20240705 | 144700 | 552352351900 | 196300 | 195800 | 196500 | 195800 | 9438 |
| 226 | 20240705 | 144600 | 550500615300 | 195900 | 195900 | 196000 | 195800 | 2268 |
| 227 | 20240705 | 144500 | 550056253000 | 195900 | 195700 | 195900 | 195600 | 2164 |
| 228 | 20240705 | 144400 | 549632634100 | 195600 | 195600 | 195800 | 195500 | 2353 |
| 229 | 20240705 | 144300 | 549172190900 | 195600 | 195000 | 195700 | 194900 | 3834 |
| 230 | 20240705 | 144200 | 548423815900 | 195000 | 195200 | 195200 | 194900 | 2649 |
| 231 | 20240705 | 144100 | 547907229300 | 195200 | 195100 | 195300 | 195100 | 1044 |
| 232 | 20240705 | 144000 | 547703411800 | 195200 | 195100 | 195200 | 194900 | 2307 |
| 233 | 20240705 | 143900 | 547253488000 | 195000 | 195600 | 195700 | 195000 | 2583 |
| 234 | 20240705 | 143800 | 546748987100 | 195500 | 195600 | 196100 | 195400 | 8806 |
| 235 | 20240705 | 143700 | 545024030800 | 195500 | 195700 | 195800 | 195100 | 2296 |
| 236 | 20240705 | 143600 | 544575231800 | 195900 | 195100 | 195900 | 195100 | 8896 |
| 237 | 20240705 | 143500 | 542835698200 | 195100 | 195100 | 195300 | 195000 | 4064 |
| 238 | 20240705 | 143400 | 542042774900 | 195100 | 195100 | 195300 | 194900 | 6842 |
| 239 | 20240705 | 143300 | 540708371100 | 195100 | 194800 | 195200 | 194800 | 5509 |
| 240 | 20240705 | 143200 | 539634142200 | 194800 | 194500 | 194900 | 194500 | 2499 |
| 241 | 20240705 | 143100 | 539147459700 | 194500 | 194300 | 194500 | 194100 | 1925 |
| 242 | 20240705 | 143000 | 538773410000 | 194300 | 193900 | 194400 | 193800 | 656 |
| 243 | 20240705 | 142900 | 538646091000 | 193800 | 194000 | 194500 | 193800 | 3938 |
| 244 | 20240705 | 142800 | 537881846200 | 193900 | 194100 | 194200 | 193900 | 957 |
| 245 | 20240705 | 142700 | 537696142100 | 194100 | 194100 | 194200 | 193900 | 1009 |
| 246 | 20240705 | 142600 | 537500330400 | 194100 | 193700 | 194200 | 193700 | 2930 |
| 247 | 20240705 | 142500 | 536931922100 | 193700 | 194100 | 194100 | 193600 | 5057 |
| 248 | 20240705 | 142400 | 535951538100 | 194000 | 194600 | 194700 | 193900 | 4404 |
| 249 | 20240705 | 142300 | 535096384600 | 194700 | 195000 | 195200 | 194700 | 3011 |
| 250 | 20240705 | 142200 | 534509450100 | 195000 | 195000 | 195100 | 194400 | 4562 |
| 251 | 20240705 | 142100 | 533621031300 | 194800 | 194500 | 195000 | 194400 | 4109 |
| 252 | 20240705 | 142000 | 532821460300 | 194500 | 195000 | 195100 | 194500 | 2299 |
| 253 | 20240705 | 141900 | 532374035900 | 195000 | 195100 | 195100 | 194500 | 4015 |
| 254 | 20240705 | 141800 | 531592175900 | 195000 | 195300 | 195400 | 195000 | 1472 |
| 255 | 20240705 | 141700 | 531304864800 | 195200 | 195600 | 195700 | 195200 | 4450 |
| 256 | 20240705 | 141600 | 530435116300 | 195600 | 194900 | 195700 | 194900 | 8586 |
| 257 | 20240705 | 141500 | 528758106600 | 195000 | 195100 | 195100 | 194600 | 3297 |
| 258 | 20240705 | 141400 | 528115607500 | 195100 | 194700 | 195200 | 194700 | 3352 |
| 259 | 20240705 | 141300 | 527462080500 | 194700 | 194500 | 195100 | 194500 | 2310 |
| 260 | 20240705 | 141200 | 527012036100 | 194600 | 195300 | 195300 | 194300 | 7269 |
| 261 | 20240705 | 141100 | 525595806200 | 195300 | 194500 | 195900 | 194400 | 14881 |
| 262 | 20240705 | 141000 | 522691321500 | 194700 | 194400 | 194800 | 194300 | 6800 |
| 263 | 20240705 | 140900 | 521368251500 | 194400 | 194200 | 194400 | 194000 | 2462 |
| 264 | 20240705 | 140800 | 520889874800 | 194200 | 193600 | 194300 | 193100 | 3193 |
| 265 | 20240705 | 140700 | 520270640500 | 193500 | 193700 | 194300 | 193500 | 8508 |
| 266 | 20240705 | 140600 | 518620160000 | 193700 | 193600 | 193800 | 193500 | 1899 |
| 267 | 20240705 | 140500 | 518252389000 | 193700 | 193300 | 193700 | 193200 | 3723 |
| 268 | 20240705 | 140400 | 517532031400 | 193200 | 192900 | 193400 | 192500 | 2755 |
| 269 | 20240705 | 140300 | 517000605600 | 192800 | 192600 | 192800 | 192300 | 3237 |
| 270 | 20240705 | 140200 | 516377452700 | 192600 | 192800 | 192900 | 192600 | 671 |
| 271 | 20240705 | 140100 | 516248097700 | 192800 | 192500 | 192800 | 192300 | 1997 |
| 272 | 20240705 | 140000 | 515863845100 | 192500 | 192300 | 192800 | 192200 | 1271 |
| 273 | 20240705 | 135900 | 515619271900 | 192400 | 192900 | 193000 | 192300 | 1620 |
| 274 | 20240705 | 135800 | 515307137600 | 192900 | 192700 | 193000 | 192500 | 565 |
| 275 | 20240705 | 135700 | 515198253500 | 192700 | 192900 | 193000 | 192600 | 955 |
| 276 | 20240705 | 135600 | 515014166500 | 192900 | 192800 | 193200 | 192700 | 541 |
| 277 | 20240705 | 135500 | 514909805800 | 192800 | 192800 | 192800 | 192500 | 1773 |
| 278 | 20240705 | 135400 | 514568198800 | 192800 | 193200 | 193300 | 192800 | 2467 |
| 279 | 20240705 | 135300 | 514091926000 | 193300 | 192700 | 193400 | 192600 | 1927 |
| 280 | 20240705 | 135200 | 513720153500 | 192700 | 192700 | 192700 | 192400 | 1322 |
| 281 | 20240705 | 135100 | 513465651500 | 192700 | 192900 | 193000 | 192400 | 1915 |
| 282 | 20240705 | 135000 | 513096820400 | 192900 | 193100 | 193400 | 192800 | 1071 |
| 283 | 20240705 | 134900 | 512890081700 | 193200 | 193500 | 193800 | 193200 | 2275 |
| 284 | 20240705 | 134800 | 512449897600 | 193500 | 193100 | 193600 | 193100 | 729 |
| 285 | 20240705 | 134700 | 512308950400 | 193300 | 193100 | 193300 | 192800 | 1410 |
| 286 | 20240705 | 134600 | 512036863600 | 193000 | 192500 | 193300 | 192500 | 989 |
| 287 | 20240705 | 134500 | 511846098300 | 192700 | 192200 | 193000 | 192200 | 1546 |
| 288 | 20240705 | 134400 | 511548165900 | 192500 | 194000 | 194200 | 191900 | 8231 |
| 289 | 20240705 | 134300 | 509958703100 | 193900 | 194100 | 194400 | 193700 | 3725 |
| 290 | 20240705 | 134200 | 509235852300 | 194000 | 193900 | 194500 | 193800 | 9572 |
| 291 | 20240705 | 134100 | 507376939000 | 193800 | 193700 | 193900 | 193700 | 1603 |
| 292 | 20240705 | 134000 | 507066230700 | 193700 | 193300 | 193800 | 193000 | 2638 |
| 293 | 20240705 | 133900 | 506555758500 | 193400 | 193800 | 193800 | 193400 | 3967 |
| 294 | 20240705 | 133800 | 505787468500 | 193700 | 193500 | 193800 | 193400 | 2704 |
| 295 | 20240705 | 133700 | 505263842800 | 193400 | 193200 | 193500 | 193000 | 3518 |
| 296 | 20240705 | 133600 | 504584045700 | 193200 | 193200 | 193300 | 192900 | 817 |
| 297 | 20240705 | 133500 | 504426235500 | 193300 | 192900 | 193300 | 192800 | 1929 |
| 298 | 20240705 | 133400 | 504053813700 | 192900 | 192700 | 193000 | 192500 | 2357 |
| 299 | 20240705 | 133300 | 503599347500 | 192700 | 192500 | 192800 | 192500 | 1856 |
| 300 | 20240705 | 133200 | 503241836400 | 192500 | 192100 | 192600 | 192100 | 1303 |
| 301 | 20240705 | 133100 | 502991121700 | 192200 | 191700 | 192200 | 191600 | 1326 |
| 302 | 20240705 | 133000 | 502736729000 | 191700 | 191700 | 191900 | 191600 | 1152 |
| 303 | 20240705 | 132900 | 502515877000 | 191600 | 191800 | 191900 | 191500 | 2968 |
| 304 | 20240705 | 132800 | 501946946700 | 191800 | 191900 | 192100 | 191600 | 1111 |
| 305 | 20240705 | 132700 | 501733884000 | 191900 | 191600 | 192000 | 191500 | 478 |
| 306 | 20240705 | 132600 | 501642227900 | 191600 | 191500 | 191700 | 191300 | 956 |
| 307 | 20240705 | 132500 | 501459174200 | 191500 | 191200 | 191500 | 191200 | 986 |
| 308 | 20240705 | 132400 | 501270559200 | 191200 | 191500 | 191700 | 191200 | 882 |
| 309 | 20240705 | 132300 | 501101815600 | 191400 | 191500 | 191500 | 191200 | 1212 |
| 310 | 20240705 | 132200 | 500869888400 | 191400 | 191600 | 191800 | 191200 | 3704 |
| 311 | 20240705 | 132100 | 500160795800 | 191600 | 192500 | 192500 | 191500 | 2124 |
| 312 | 20240705 | 132000 | 499753384100 | 192600 | 192100 | 192600 | 192100 | 1225 |
| 313 | 20240705 | 131900 | 499517669600 | 192200 | 191800 | 192300 | 191700 | 2194 |
| 314 | 20240705 | 131800 | 499096463200 | 191800 | 191700 | 192000 | 191600 | 2466 |
| 315 | 20240705 | 131700 | 498623605600 | 191700 | 191900 | 192000 | 191600 | 812 |
| 316 | 20240705 | 131600 | 498467863800 | 191900 | 192400 | 192400 | 191900 | 1225 |
| 317 | 20240705 | 131500 | 498232494900 | 192300 | 192400 | 192600 | 192300 | 1079 |
| 318 | 20240705 | 131400 | 498024840100 | 192400 | 192300 | 192500 | 192200 | 721 |
| 319 | 20240705 | 131300 | 497886171300 | 192200 | 191700 | 192300 | 191700 | 642 |
| 320 | 20240705 | 131200 | 497762941000 | 191700 | 192300 | 192300 | 191600 | 7340 |
| 321 | 20240705 | 131100 | 496353797600 | 192200 | 192300 | 192500 | 192200 | 348 |
| 322 | 20240705 | 131000 | 496286874600 | 192200 | 192200 | 192400 | 192200 | 447 |
| 323 | 20240705 | 130900 | 496200912600 | 192200 | 192500 | 192600 | 192100 | 2421 |
| 324 | 20240705 | 130800 | 495735356000 | 192500 | 192800 | 192800 | 192400 | 535 |
| 325 | 20240705 | 130700 | 495632334600 | 192800 | 192400 | 192800 | 192400 | 507 |
| 326 | 20240705 | 130600 | 495534702400 | 192400 | 192200 | 192600 | 192100 | 314 |
| 327 | 20240705 | 130500 | 495474274800 | 192100 | 192500 | 192700 | 192100 | 1199 |
| 328 | 20240705 | 130400 | 495243800400 | 192700 | 192400 | 193000 | 192300 | 3053 |
| 329 | 20240705 | 130300 | 494655518300 | 192300 | 192300 | 192500 | 192300 | 1065 |
| 330 | 20240705 | 130200 | 494450665800 | 192400 | 192500 | 192800 | 192300 | 1217 |
| 331 | 20240705 | 130100 | 494216292100 | 192600 | 192300 | 192800 | 192000 | 2493 |
| 332 | 20240705 | 130000 | 493737032700 | 192300 | 192400 | 192700 | 192200 | 1116 |
| 333 | 20240705 | 125900 | 493522404300 | 192500 | 193100 | 193200 | 192400 | 2365 |
| 334 | 20240705 | 125800 | 493066568900 | 193200 | 193100 | 193200 | 192800 | 2152 |
| 335 | 20240705 | 125700 | 492651268800 | 193200 | 193100 | 193300 | 192900 | 889 |
| 336 | 20240705 | 125600 | 492479606100 | 193200 | 193100 | 193200 | 192800 | 1936 |
| 337 | 20240705 | 125500 | 492105936800 | 193100 | 192800 | 193200 | 192800 | 1524 |
| 338 | 20240705 | 125400 | 491811744300 | 192800 | 192800 | 193000 | 192700 | 632 |
| 339 | 20240705 | 125300 | 491689889200 | 192900 | 192900 | 193000 | 192800 | 695 |
| 340 | 20240705 | 125200 | 491555839600 | 192800 | 192900 | 193300 | 192700 | 980 |
| 341 | 20240705 | 125100 | 491366810700 | 192900 | 193400 | 193400 | 192800 | 2240 |
| 342 | 20240705 | 125000 | 490934439500 | 193400 | 193200 | 193500 | 193200 | 1664 |
| 343 | 20240705 | 124900 | 490612687600 | 193200 | 193000 | 193300 | 192800 | 1103 |
| 344 | 20240705 | 124800 | 490399756500 | 193100 | 193600 | 193700 | 192900 | 3972 |
| 345 | 20240705 | 124700 | 489631534800 | 193600 | 192900 | 193700 | 192900 | 3865 |
| 346 | 20240705 | 124600 | 488884226000 | 192900 | 193200 | 193300 | 192800 | 1684 |
| 347 | 20240705 | 124500 | 488558994300 | 193300 | 193200 | 193400 | 193100 | 1446 |
| 348 | 20240705 | 124400 | 488279520600 | 193200 | 193100 | 193500 | 193000 | 3570 |
| 349 | 20240705 | 124300 | 487589414400 | 193100 | 192500 | 193100 | 192400 | 2019 |
| 350 | 20240705 | 124200 | 487200060900 | 192400 | 192600 | 192600 | 192300 | 1490 |
| 351 | 20240705 | 124100 | 486913230900 | 192600 | 192500 | 192600 | 192400 | 1621 |
| 352 | 20240705 | 124000 | 486601230100 | 192500 | 192300 | 192500 | 192200 | 1150 |
| 353 | 20240705 | 123900 | 486379968700 | 192300 | 192100 | 192400 | 192000 | 1124 |
| 354 | 20240705 | 123800 | 486163927400 | 192000 | 192000 | 192100 | 191900 | 1049 |
| 355 | 20240705 | 123700 | 485962502300 | 192000 | 191200 | 192000 | 191100 | 1178 |
| 356 | 20240705 | 123600 | 485736754800 | 191200 | 190900 | 191400 | 190900 | 3249 |
| 357 | 20240705 | 123500 | 485115849800 | 190900 | 191300 | 191300 | 190900 | 7603 |
| 358 | 20240705 | 123400 | 483662647600 | 191300 | 191600 | 191600 | 191100 | 4821 |
| 359 | 20240705 | 123300 | 482740288000 | 191500 | 192300 | 192500 | 191500 | 5288 |
| 360 | 20240705 | 123200 | 481725394400 | 192300 | 192300 | 192400 | 192000 | 1238 |
| 361 | 20240705 | 123100 | 481487529500 | 192300 | 192100 | 192300 | 192000 | 1953 |
| 362 | 20240705 | 123000 | 481112359700 | 192100 | 192000 | 192300 | 191900 | 1124 |
| 363 | 20240705 | 122900 | 480896454100 | 192000 | 192100 | 192100 | 191900 | 1762 |
| 364 | 20240705 | 122800 | 480558150600 | 192000 | 192400 | 192400 | 192000 | 1964 |
| 365 | 20240705 | 122700 | 480180872700 | 192300 | 192300 | 192400 | 192000 | 4628 |
| 366 | 20240705 | 122600 | 479291673500 | 192400 | 192400 | 192600 | 192300 | 1644 |
| 367 | 20240705 | 122500 | 478975348100 | 192400 | 192400 | 192500 | 192300 | 1165 |
| 368 | 20240705 | 122400 | 478751204900 | 192400 | 192700 | 192900 | 192400 | 1047 |
| 369 | 20240705 | 122300 | 478549540900 | 192700 | 192400 | 192800 | 192300 | 613 |
| 370 | 20240705 | 122200 | 478431469900 | 192500 | 192500 | 192500 | 192100 | 2822 |
| 371 | 20240705 | 122100 | 477888847900 | 192500 | 192600 | 192700 | 192500 | 1169 |
| 372 | 20240705 | 122000 | 477663654900 | 192700 | 192400 | 192700 | 192200 | 1255 |
| 373 | 20240705 | 121900 | 477422213600 | 192400 | 192300 | 192700 | 192300 | 935 |
| 374 | 20240705 | 121800 | 477242281000 | 192400 | 192700 | 192700 | 192300 | 2021 |
| 375 | 20240705 | 121700 | 476853318200 | 192700 | 192900 | 192900 | 192700 | 724 |
| 376 | 20240705 | 121600 | 476713774500 | 192800 | 193000 | 193000 | 192700 | 1010 |
| 377 | 20240705 | 121500 | 476518980900 | 192900 | 192800 | 193000 | 192700 | 1000 |
| 378 | 20240705 | 121400 | 476326195300 | 192900 | 192700 | 193100 | 192700 | 580 |
| 379 | 20240705 | 121300 | 476214336100 | 192600 | 193200 | 193200 | 192600 | 2032 |
| 380 | 20240705 | 121200 | 475822453300 | 193200 | 193200 | 193300 | 193100 | 760 |
| 381 | 20240705 | 121100 | 475675619000 | 193200 | 193100 | 193300 | 193000 | 894 |
| 382 | 20240705 | 121000 | 475502936900 | 193100 | 192600 | 193100 | 192400 | 876 |
| 383 | 20240705 | 120900 | 475334112400 | 192600 | 192700 | 193000 | 192200 | 2285 |
| 384 | 20240705 | 120800 | 474894080100 | 192500 | 193200 | 193200 | 192500 | 1898 |
| 385 | 20240705 | 120700 | 474527923600 | 193200 | 193000 | 193400 | 193000 | 1768 |
| 386 | 20240705 | 120600 | 474186373400 | 193000 | 192500 | 193000 | 192500 | 972 |
| 387 | 20240705 | 120500 | 473998938000 | 192600 | 192400 | 192700 | 192100 | 508 |
| 388 | 20240705 | 120400 | 473901184700 | 192400 | 192000 | 192500 | 191900 | 1845 |
| 389 | 20240705 | 120300 | 473546713200 | 192000 | 192300 | 192800 | 191900 | 4657 |
| 390 | 20240705 | 120200 | 472651512700 | 192400 | 192700 | 192800 | 192200 | 3372 |
| 391 | 20240705 | 120100 | 472002735100 | 192700 | 193400 | 193500 | 192700 | 2676 |
| 392 | 20240705 | 120000 | 471486079400 | 193400 | 193500 | 193700 | 193400 | 1037 |
| 393 | 20240705 | 115900 | 471285401100 | 193500 | 193500 | 193900 | 193400 | 1721 |
| 394 | 20240705 | 115800 | 470952052100 | 193500 | 193600 | 193900 | 193400 | 1569 |
| 395 | 20240705 | 115700 | 470648092300 | 193600 | 193800 | 194000 | 193400 | 2612 |
| 396 | 20240705 | 115600 | 470142030500 | 193800 | 193700 | 193900 | 193700 | 2036 |
| 397 | 20240705 | 115500 | 469747524900 | 193700 | 193200 | 193700 | 193100 | 2385 |
| 398 | 20240705 | 115400 | 469286021200 | 193200 | 193100 | 193200 | 192900 | 921 |
| 399 | 20240705 | 115300 | 469108175400 | 193100 | 193300 | 193400 | 192800 | 3641 |
| 400 | 20240705 | 115200 | 468405132600 | 193300 | 193700 | 193700 | 193200 | 1661 |
| 401 | 20240705 | 115100 | 468083878700 | 193700 | 193600 | 193800 | 193500 | 1071 |
| 402 | 20240705 | 115000 | 467876519100 | 193500 | 193300 | 193800 | 193300 | 2547 |
| 403 | 20240705 | 114900 | 467383400600 | 193200 | 193200 | 193500 | 193100 | 1839 |
| 404 | 20240705 | 114800 | 467027980200 | 193200 | 193700 | 193900 | 193100 | 5843 |
| 405 | 20240705 | 114700 | 465896403800 | 193700 | 193200 | 193800 | 193200 | 5386 |
| 406 | 20240705 | 114600 | 464853507700 | 193200 | 193700 | 193800 | 193200 | 5730 |
| 407 | 20240705 | 114500 | 463744338300 | 193600 | 193100 | 193700 | 192700 | 5219 |
| 408 | 20240705 | 114400 | 462735133200 | 193100 | 193200 | 193500 | 192800 | 10602 |
| 409 | 20240705 | 114300 | 460685683700 | 193200 | 192400 | 193200 | 192400 | 9479 |
| 410 | 20240705 | 114200 | 458857470000 | 192400 | 192100 | 192400 | 191900 | 6400 |
| 411 | 20240705 | 114100 | 457627126400 | 192000 | 192000 | 192200 | 191700 | 5352 |
| 412 | 20240705 | 114000 | 456599385500 | 192000 | 191800 | 192100 | 191500 | 4504 |
| 413 | 20240705 | 113900 | 455735361200 | 191800 | 191600 | 191900 | 191300 | 4676 |
| 414 | 20240705 | 113800 | 454839468500 | 191700 | 191000 | 191700 | 191000 | 6780 |
| 415 | 20240705 | 113700 | 453542526100 | 191000 | 190300 | 191000 | 190100 | 13701 |
| 416 | 20240705 | 113600 | 450935023700 | 190400 | 190900 | 190900 | 190300 | 6422 |
| 417 | 20240705 | 113500 | 449711245200 | 190900 | 190800 | 191500 | 190500 | 5812 |
| 418 | 20240705 | 113400 | 448602545100 | 191500 | 191400 | 191700 | 190700 | 13953 |
| 419 | 20240705 | 113300 | 445934186200 | 191400 | 191400 | 191500 | 191100 | 4902 |
| 420 | 20240705 | 113200 | 444996333300 | 191200 | 191500 | 191600 | 191100 | 5408 |
| 421 | 20240705 | 113100 | 443961425500 | 191400 | 192000 | 192100 | 190900 | 14054 |
| 422 | 20240705 | 113000 | 441272259100 | 192100 | 192600 | 192600 | 190700 | 54614 |
| 423 | 20240705 | 112900 | 430803107400 | 192600 | 192700 | 192900 | 192500 | 9977 |
| 424 | 20240705 | 112800 | 428880090300 | 192600 | 193600 | 193600 | 192600 | 7953 |
| 425 | 20240705 | 112700 | 427344505200 | 193500 | 194000 | 194000 | 193500 | 2268 |
| 426 | 20240705 | 112600 | 426905326400 | 193900 | 193900 | 194000 | 193800 | 1463 |
| 427 | 20240705 | 112500 | 426621715600 | 194000 | 194200 | 194300 | 193700 | 3487 |
| 428 | 20240705 | 112400 | 425945183700 | 194300 | 193000 | 194300 | 192900 | 3832 |
| 429 | 20240705 | 112300 | 425203400200 | 193100 | 193600 | 193800 | 193000 | 10170 |
| 430 | 20240705 | 112200 | 423238720200 | 193600 | 193800 | 194100 | 193400 | 3911 |
| 431 | 20240705 | 112100 | 422481632900 | 193800 | 193400 | 194000 | 193200 | 2764 |
| 432 | 20240705 | 112000 | 421946705700 | 193400 | 193600 | 193600 | 193300 | 5715 |
| 433 | 20240705 | 111900 | 420841311600 | 193500 | 193400 | 193600 | 193300 | 7142 |
| 434 | 20240705 | 111800 | 419459982900 | 193500 | 194000 | 194300 | 193400 | 10055 |
| 435 | 20240705 | 111700 | 417510859300 | 194000 | 194500 | 194500 | 193900 | 11246 |
| 436 | 20240705 | 111600 | 415327906800 | 194400 | 194700 | 194800 | 194400 | 2767 |
| 437 | 20240705 | 111500 | 414789576300 | 194700 | 194500 | 195200 | 194400 | 4089 |
| 438 | 20240705 | 111400 | 413993145000 | 194600 | 195200 | 195200 | 194200 | 17520 |
| 439 | 20240705 | 111300 | 410581064500 | 195200 | 195300 | 195300 | 195100 | 1063 |
| 440 | 20240705 | 111200 | 410373557500 | 195300 | 195500 | 195500 | 195200 | 2047 |
| 441 | 20240705 | 111100 | 409973762000 | 195500 | 195300 | 195500 | 195100 | 2940 |
| 442 | 20240705 | 111000 | 409399742700 | 195400 | 195300 | 195400 | 195000 | 6837 |
| 443 | 20240705 | 110900 | 408065511100 | 195300 | 195700 | 195900 | 195200 | 5716 |
| 444 | 20240705 | 110800 | 406947759500 | 195700 | 196200 | 196200 | 195600 | 1291 |
| 445 | 20240705 | 110700 | 406694893500 | 196100 | 196300 | 196600 | 196100 | 2762 |
| 446 | 20240705 | 110600 | 406152500100 | 196300 | 195800 | 196400 | 195800 | 3969 |
| 447 | 20240705 | 110500 | 405374024900 | 195800 | 195400 | 195900 | 195100 | 2546 |
| 448 | 20240705 | 110400 | 404876300200 | 195400 | 195700 | 195900 | 195000 | 6149 |
| 449 | 20240705 | 110300 | 403675249800 | 195600 | 195800 | 195800 | 195400 | 4780 |
| 450 | 20240705 | 110200 | 402740669400 | 195800 | 196300 | 196600 | 195800 | 6470 |
| 451 | 20240705 | 110100 | 401471036800 | 196200 | 196200 | 196200 | 196000 | 2650 |
| 452 | 20240705 | 110000 | 400951464900 | 196200 | 196200 | 196500 | 196100 | 3786 |
| 453 | 20240705 | 105900 | 400208405100 | 196200 | 196400 | 196500 | 196100 | 2214 |
| 454 | 20240705 | 105800 | 399773809300 | 196500 | 196700 | 196900 | 196400 | 2080 |
| 455 | 20240705 | 105700 | 399364797400 | 196700 | 196800 | 197200 | 196600 | 4983 |
| 456 | 20240705 | 105600 | 398383433100 | 196900 | 196900 | 197000 | 196800 | 2599 |
| 457 | 20240705 | 105500 | 397871658200 | 196900 | 197000 | 197000 | 196500 | 4524 |
| 458 | 20240705 | 105400 | 396981196200 | 197000 | 195900 | 197000 | 195900 | 6120 |
| 459 | 20240705 | 105300 | 395777885500 | 196100 | 195300 | 196200 | 195000 | 12058 |
| 460 | 20240705 | 105200 | 393421944500 | 195300 | 195700 | 196000 | 195200 | 10765 |
| 461 | 20240705 | 105100 | 391317035100 | 195700 | 195900 | 196300 | 195600 | 11270 |
| 462 | 20240705 | 105000 | 389109477300 | 195900 | 195600 | 195900 | 195600 | 3909 |
| 463 | 20240705 | 104900 | 388344227900 | 195700 | 196500 | 196500 | 195500 | 21213 |
| 464 | 20240705 | 104800 | 384187941700 | 196400 | 196600 | 196800 | 196400 | 5914 |
| 465 | 20240705 | 104700 | 383025358800 | 196500 | 196600 | 196900 | 196300 | 4702 |
| 466 | 20240705 | 104600 | 382101556000 | 196600 | 196400 | 197100 | 196300 | 4933 |
| 467 | 20240705 | 104500 | 381132056900 | 196500 | 196700 | 196700 | 196300 | 7665 |
| 468 | 20240705 | 104400 | 379626135600 | 196700 | 197600 | 197700 | 196500 | 11120 |
| 469 | 20240705 | 104300 | 377436640400 | 197600 | 197600 | 197700 | 197200 | 3645 |
| 470 | 20240705 | 104200 | 376717066500 | 197700 | 197100 | 197700 | 196800 | 5246 |
| 471 | 20240705 | 104100 | 375683670400 | 197200 | 197700 | 197700 | 196800 | 7860 |
| 472 | 20240705 | 104000 | 374134161600 | 197800 | 197200 | 197900 | 197100 | 4055 |
| 473 | 20240705 | 103900 | 373333201400 | 197100 | 197300 | 197500 | 196700 | 19245 |
| 474 | 20240705 | 103800 | 369540677300 | 197400 | 198100 | 198300 | 197300 | 10287 |
| 475 | 20240705 | 103700 | 367505341200 | 198200 | 198900 | 199000 | 197700 | 10578 |
| 476 | 20240705 | 103600 | 365407919200 | 199000 | 199100 | 199200 | 198800 | 5068 |
| 477 | 20240705 | 103500 | 364399160100 | 199200 | 198500 | 199200 | 198300 | 6172 |
| 478 | 20240705 | 103400 | 363172295700 | 198500 | 197900 | 198600 | 197900 | 12800 |
| 479 | 20240705 | 103300 | 360634056600 | 197900 | 198700 | 199000 | 197600 | 19778 |
| 480 | 20240705 | 103200 | 356714266400 | 198700 | 199500 | 199600 | 198500 | 16737 |
| 481 | 20240705 | 103100 | 353382895700 | 199500 | 200500 | 201000 | 199500 | 14599 |
| 482 | 20240705 | 103000 | 350464004500 | 200500 | 201000 | 201500 | 200000 | 14911 |
| 483 | 20240705 | 102900 | 347476328500 | 201000 | 201500 | 202000 | 200500 | 14895 |
| 484 | 20240705 | 102800 | 344476951500 | 201000 | 201000 | 201500 | 200000 | 13939 |
| 485 | 20240705 | 102700 | 341676168500 | 201000 | 202000 | 202500 | 201000 | 13095 |
| 486 | 20240705 | 102600 | 339034768500 | 202500 | 201500 | 203000 | 201500 | 25699 |
| 487 | 20240705 | 102500 | 333835884500 | 201500 | 199600 | 202000 | 199300 | 87449 |
| 488 | 20240705 | 102400 | 316309924300 | 199600 | 198700 | 199600 | 198500 | 32736 |
| 489 | 20240705 | 102300 | 309789329200 | 198800 | 198900 | 199000 | 198500 | 2975 |
| 490 | 20240705 | 102200 | 309198169500 | 199000 | 198200 | 199000 | 198200 | 2169 |
| 491 | 20240705 | 102100 | 308767100900 | 198500 | 198600 | 198900 | 198000 | 7549 |
| 492 | 20240705 | 102000 | 307269249500 | 198600 | 199000 | 199000 | 198200 | 4416 |
| 493 | 20240705 | 101900 | 306392736400 | 199000 | 198700 | 199200 | 198600 | 8683 |
| 494 | 20240705 | 101800 | 304664363900 | 198700 | 198400 | 199100 | 198200 | 8552 |
| 495 | 20240705 | 101700 | 302964484800 | 198400 | 198500 | 198500 | 198100 | 2751 |
| 496 | 20240705 | 101600 | 302418896900 | 198400 | 198000 | 199000 | 198000 | 6031 |
| 497 | 20240705 | 101500 | 301222277200 | 198000 | 199200 | 199400 | 198000 | 16716 |
| 498 | 20240705 | 101400 | 297899599500 | 199300 | 198700 | 199400 | 198600 | 25315 |
| 499 | 20240705 | 101300 | 292862317100 | 198700 | 197900 | 198700 | 197700 | 5442 |
| 500 | 20240705 | 101200 | 291783986600 | 197900 | 198400 | 198500 | 197600 | 7279 |
| 501 | 20240705 | 101100 | 290342405900 | 198300 | 198800 | 198800 | 197700 | 10659 |
| 502 | 20240705 | 101000 | 288228182900 | 198700 | 198800 | 199000 | 198400 | 16584 |
| 503 | 20240705 | 100900 | 284931203300 | 198800 | 197800 | 198800 | 197000 | 25483 |
| 504 | 20240705 | 100800 | 279882705000 | 197700 | 196000 | 198000 | 196000 | 17511 |
| 505 | 20240705 | 100700 | 276429187000 | 196000 | 195800 | 196200 | 195800 | 1906 |
| 506 | 20240705 | 100600 | 276055702500 | 195800 | 196800 | 196800 | 195800 | 4252 |
| 507 | 20240705 | 100500 | 275221671900 | 196800 | 196200 | 196800 | 195900 | 4062 |
| 508 | 20240705 | 100400 | 274424781900 | 196100 | 195900 | 196600 | 195900 | 3248 |
| 509 | 20240705 | 100300 | 273787493400 | 196000 | 196100 | 196300 | 195800 | 6531 |
| 510 | 20240705 | 100200 | 272507086400 | 196100 | 195900 | 196300 | 195600 | 2354 |
| 511 | 20240705 | 100100 | 272045881800 | 195600 | 197200 | 197200 | 195600 | 7190 |
| 512 | 20240705 | 100000 | 270634166900 | 197200 | 197600 | 197700 | 196700 | 11442 |
| 513 | 20240705 | 095900 | 268377826800 | 197700 | 197200 | 197800 | 197000 | 7102 |
| 514 | 20240705 | 095800 | 266975731000 | 197200 | 196000 | 197300 | 195800 | 10586 |
| 515 | 20240705 | 095700 | 264895140700 | 196000 | 195300 | 196400 | 195300 | 10445 |
| 516 | 20240705 | 095600 | 262848519900 | 195300 | 195600 | 195800 | 195200 | 7264 |
| 517 | 20240705 | 095500 | 261429107700 | 195600 | 196100 | 196100 | 195500 | 12063 |
| 518 | 20240705 | 095400 | 259067484700 | 196200 | 196600 | 196700 | 195800 | 16129 |
| 519 | 20240705 | 095300 | 255904290300 | 196600 | 197800 | 197900 | 196600 | 13479 |
| 520 | 20240705 | 095200 | 253245674900 | 197900 | 197800 | 198000 | 197100 | 18214 |
| 521 | 20240705 | 095100 | 249647275300 | 197800 | 198000 | 198400 | 197300 | 10725 |
| 522 | 20240705 | 095000 | 247528767000 | 197900 | 198800 | 198800 | 197500 | 20953 |
| 523 | 20240705 | 094900 | 243376771400 | 198600 | 198200 | 199100 | 198000 | 27961 |
| 524 | 20240705 | 094800 | 237823212800 | 198400 | 196800 | 198400 | 196500 | 27957 |
| 525 | 20240705 | 094700 | 232297566900 | 196600 | 196700 | 197800 | 196500 | 31068 |
| 526 | 20240705 | 094600 | 226172534600 | 196600 | 197000 | 197000 | 196500 | 15553 |
| 527 | 20240705 | 094500 | 223112123900 | 196900 | 196000 | 197000 | 195900 | 25156 |
| 528 | 20240705 | 094400 | 218167410300 | 196000 | 194500 | 196200 | 194400 | 33922 |
| 529 | 20240705 | 094300 | 211529888100 | 194400 | 195200 | 195300 | 194400 | 12711 |
| 530 | 20240705 | 094200 | 209053835700 | 195300 | 194100 | 195600 | 194100 | 59285 |
| 531 | 20240705 | 094100 | 197496023300 | 194100 | 192700 | 194200 | 192600 | 14081 |
| 532 | 20240705 | 094000 | 194771225400 | 192600 | 192500 | 193000 | 192400 | 3501 |
| 533 | 20240705 | 093900 | 194096746800 | 192400 | 193000 | 193100 | 192200 | 4137 |
| 534 | 20240705 | 093800 | 193299157900 | 193000 | 192300 | 193000 | 192100 | 11102 |
| 535 | 20240705 | 093700 | 191163530900 | 192300 | 193300 | 193300 | 192200 | 12725 |
| 536 | 20240705 | 093600 | 188712253800 | 193100 | 193600 | 193800 | 193000 | 7262 |
| 537 | 20240705 | 093500 | 187307480600 | 193600 | 193900 | 194000 | 193500 | 4133 |
| 538 | 20240705 | 093400 | 186507078100 | 193900 | 193700 | 194300 | 193400 | 9793 |
| 539 | 20240705 | 093300 | 184607342700 | 193700 | 193200 | 193800 | 192800 | 7470 |
| 540 | 20240705 | 093200 | 183164781000 | 193200 | 194200 | 194200 | 193100 | 6786 |
| 541 | 20240705 | 093100 | 181850914600 | 194200 | 193600 | 194500 | 193300 | 16575 |
| 542 | 20240705 | 093000 | 178634087400 | 193500 | 192600 | 193600 | 192600 | 8204 |
| 543 | 20240705 | 092900 | 177051195500 | 192600 | 193300 | 193300 | 192600 | 13363 |
| 544 | 20240705 | 092800 | 174473559900 | 193200 | 193000 | 193700 | 193000 | 4741 |
| 545 | 20240705 | 092700 | 173556975000 | 193000 | 193100 | 193500 | 192900 | 8386 |
| 546 | 20240705 | 092600 | 171937700000 | 193100 | 194200 | 194500 | 192900 | 14683 |
| 547 | 20240705 | 092500 | 169092818900 | 194100 | 193200 | 194300 | 193000 | 13254 |
| 548 | 20240705 | 092400 | 166525488900 | 192800 | 194000 | 194000 | 192600 | 17965 |
| 549 | 20240705 | 092300 | 163054158300 | 194000 | 194500 | 194700 | 193700 | 17173 |
| 550 | 20240705 | 092200 | 159717674900 | 194700 | 192900 | 195000 | 192800 | 54898 |
| 551 | 20240705 | 092100 | 149048821800 | 192900 | 192100 | 192900 | 191700 | 12333 |
| 552 | 20240705 | 092000 | 146676691800 | 192200 | 191600 | 192400 | 191500 | 8422 |
| 553 | 20240705 | 091900 | 145059629200 | 191600 | 193700 | 193800 | 191500 | 18825 |
| 554 | 20240705 | 091800 | 141435253500 | 193700 | 192800 | 193700 | 192700 | 10564 |
| 555 | 20240705 | 091700 | 139395410700 | 192700 | 193900 | 194200 | 192700 | 43077 |
| 556 | 20240705 | 091600 | 131049485200 | 194000 | 193400 | 194000 | 192700 | 38879 |
| 557 | 20240705 | 091500 | 123533170300 | 193400 | 192300 | 193400 | 191900 | 37933 |
| 558 | 20240705 | 091400 | 116217492300 | 192300 | 190900 | 192300 | 190500 | 8233 |
| 559 | 20240705 | 091300 | 114640890400 | 190700 | 192300 | 192700 | 190700 | 30544 |
| 560 | 20240705 | 091200 | 108772755400 | 192300 | 191500 | 192600 | 191300 | 20208 |
| 561 | 20240705 | 091100 | 104889764700 | 191500 | 190400 | 192000 | 189900 | 21802 |
| 562 | 20240705 | 091000 | 100724695900 | 190400 | 190600 | 191200 | 189400 | 29850 |
| 563 | 20240705 | 090900 | 95048349100 | 190600 | 191200 | 192600 | 190500 | 31563 |
| 564 | 20240705 | 090800 | 88997105700 | 191200 | 192000 | 192500 | 190900 | 23551 |
| 565 | 20240705 | 090700 | 84483841500 | 192000 | 193000 | 193000 | 191800 | 29511 |
| 566 | 20240705 | 090600 | 78804372300 | 193000 | 193300 | 193800 | 192700 | 39905 |
| 567 | 20240705 | 090500 | 71093525600 | 193400 | 190100 | 193800 | 190000 | 66376 |
| 568 | 20240705 | 090400 | 58363076800 | 190200 | 190300 | 190400 | 189100 | 43135 |
| 569 | 20240705 | 090300 | 50174506200 | 190500 | 187600 | 190500 | 187000 | 52174 |
| 570 | 20240705 | 090200 | 40298632500 | 187600 | 188400 | 189500 | 187600 | 48672 |
| 571 | 20240705 | 090100 | 31116733800 | 188500 | 187200 | 188500 | 186500 | 85741 |
| 572 | 20240705 | 090000 | 15032228100 | 187300 | 186900 | 187300 | 184000 | 80180 |