35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 184800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 23143 |
| 3 | 20240710 | 184700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 4 | 20240710 | 184600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 5 | 20240710 | 184500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 6 | 20240710 | 184400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 7 | 20240710 | 184300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 8 | 20240710 | 184200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 9 | 20240710 | 184100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 10 | 20240710 | 184000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 11 | 20240710 | 183900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 12 | 20240710 | 183800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 13 | 20240710 | 183700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 14 | 20240710 | 183600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 15 | 20240710 | 183500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 16 | 20240710 | 183400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 17 | 20240710 | 183300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 18 | 20240710 | 183200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 19 | 20240710 | 183100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 20 | 20240710 | 183000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 21 | 20240710 | 182900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 22 | 20240710 | 182800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 23 | 20240710 | 182700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 24 | 20240710 | 182600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 25 | 20240710 | 182500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 26 | 20240710 | 182400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 27 | 20240710 | 182300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 28 | 20240710 | 182200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 29 | 20240710 | 182100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 30 | 20240710 | 182000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 31 | 20240710 | 181900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 32 | 20240710 | 181800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 23143 |
| 33 | 20240710 | 181700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 34 | 20240710 | 181600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 35 | 20240710 | 181500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 36 | 20240710 | 181400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 37 | 20240710 | 181300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 38 | 20240710 | 181200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 39 | 20240710 | 181100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 40 | 20240710 | 181000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 41 | 20240710 | 180900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 42 | 20240710 | 180800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 43 | 20240710 | 180700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 44 | 20240710 | 180600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 45 | 20240710 | 180500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 46 | 20240710 | 180400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 47 | 20240710 | 180300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 48 | 20240710 | 180200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 49 | 20240710 | 180100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 50 | 20240710 | 180000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 51 | 20240710 | 175900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 52 | 20240710 | 175800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 53 | 20240710 | 175700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 54 | 20240710 | 175600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 55 | 20240710 | 175500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 56 | 20240710 | 175400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 57 | 20240710 | 175300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 58 | 20240710 | 175200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 59 | 20240710 | 175100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 60 | 20240710 | 175000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 61 | 20240710 | 174900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 62 | 20240710 | 174800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 23143 |
| 63 | 20240710 | 174700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 64 | 20240710 | 174600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 65 | 20240710 | 174500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 66 | 20240710 | 174400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 67 | 20240710 | 174300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 68 | 20240710 | 174200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 69 | 20240710 | 174100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 70 | 20240710 | 174000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 71 | 20240710 | 173900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 72 | 20240710 | 173800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 73 | 20240710 | 173700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 74 | 20240710 | 173600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 75 | 20240710 | 173500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 76 | 20240710 | 173400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 77 | 20240710 | 173300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 78 | 20240710 | 173200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 79 | 20240710 | 173100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 80 | 20240710 | 173000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 81 | 20240710 | 172900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 82 | 20240710 | 172800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 83 | 20240710 | 172700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 84 | 20240710 | 172600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 85 | 20240710 | 172500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 86 | 20240710 | 172400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 87 | 20240710 | 172300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 88 | 20240710 | 172200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 89 | 20240710 | 172100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 90 | 20240710 | 172000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 91 | 20240710 | 171900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 92 | 20240710 | 171800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 23143 |
| 93 | 20240710 | 171700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 94 | 20240710 | 171600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 95 | 20240710 | 171500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 96 | 20240710 | 171400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 97 | 20240710 | 171300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 98 | 20240710 | 171200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 99 | 20240710 | 171100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 100 | 20240710 | 171000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 101 | 20240710 | 170900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 102 | 20240710 | 170800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 103 | 20240710 | 170700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 104 | 20240710 | 170600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 105 | 20240710 | 170500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 106 | 20240710 | 170400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 107 | 20240710 | 170300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 108 | 20240710 | 170200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 109 | 20240710 | 170100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 110 | 20240710 | 170000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 111 | 20240710 | 165900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 112 | 20240710 | 165800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 113 | 20240710 | 165700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 114 | 20240710 | 165600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 115 | 20240710 | 165500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 116 | 20240710 | 165400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 117 | 20240710 | 165300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 118 | 20240710 | 165200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 119 | 20240710 | 165100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 120 | 20240710 | 165000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 121 | 20240710 | 164900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 122 | 20240710 | 164800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 23143 |
| 123 | 20240710 | 164700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 124 | 20240710 | 164600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 125 | 20240710 | 164500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 126 | 20240710 | 164400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 127 | 20240710 | 164300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 128 | 20240710 | 164200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 129 | 20240710 | 164100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 130 | 20240710 | 164000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 131 | 20240710 | 163900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 132 | 20240710 | 163800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 133 | 20240710 | 163700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 134 | 20240710 | 163600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 135 | 20240710 | 163500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 136 | 20240710 | 163400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 137 | 20240710 | 163300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 138 | 20240710 | 163200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 139 | 20240710 | 163100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 140 | 20240710 | 163000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 141 | 20240710 | 162900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 142 | 20240710 | 162800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 143 | 20240710 | 162700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 144 | 20240710 | 162600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 145 | 20240710 | 162500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 146 | 20240710 | 162400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 147 | 20240710 | 162300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 148 | 20240710 | 162200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 149 | 20240710 | 162100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 150 | 20240710 | 162000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 151 | 20240710 | 161900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 152 | 20240710 | 161800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 23143 |
| 153 | 20240710 | 161700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 154 | 20240710 | 161600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 155 | 20240710 | 161500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 156 | 20240710 | 161400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 157 | 20240710 | 161300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 158 | 20240710 | 161200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 159 | 20240710 | 161100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 160 | 20240710 | 161000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 161 | 20240710 | 160900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 162 | 20240710 | 160800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 163 | 20240710 | 160700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 164 | 20240710 | 160600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 165 | 20240710 | 160500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 166 | 20240710 | 160400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 167 | 20240710 | 160300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 168 | 20240710 | 160200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 169 | 20240710 | 160100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 170 | 20240710 | 160000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 171 | 20240710 | 155900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 172 | 20240710 | 155800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 173 | 20240710 | 155700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 174 | 20240710 | 155600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 175 | 20240710 | 155500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 176 | 20240710 | 155400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 177 | 20240710 | 155300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 178 | 20240710 | 155200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 179 | 20240710 | 155100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 180 | 20240710 | 155000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 181 | 20240710 | 154900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 182 | 20240710 | 154800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 23143 |
| 183 | 20240710 | 154700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 184 | 20240710 | 154600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 185 | 20240710 | 154500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 186 | 20240710 | 154400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 187 | 20240710 | 154300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 188 | 20240710 | 154200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 189 | 20240710 | 154100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 190 | 20240710 | 154000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 191 | 20240710 | 153900 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 192 | 20240710 | 153800 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 193 | 20240710 | 153700 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 194 | 20240710 | 153600 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 195 | 20240710 | 153500 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 196 | 20240710 | 153400 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 197 | 20240710 | 153300 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 198 | 20240710 | 153200 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 199 | 20240710 | 153100 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 0 |
| 200 | 20240710 | 153000 | 309639976800 | 156700 | 156700 | 156700 | 156700 | 23143 |
| 201 | 20240710 | 152900 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 202 | 20240710 | 152800 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 203 | 20240710 | 152700 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 204 | 20240710 | 152600 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 205 | 20240710 | 152500 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 206 | 20240710 | 152400 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 207 | 20240710 | 152300 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 208 | 20240710 | 152200 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 209 | 20240710 | 152100 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 210 | 20240710 | 152000 | 306013468700 | 156400 | 156400 | 156400 | 156400 | 0 |
| 211 | 20240710 | 151900 | 306013468700 | 156400 | 156400 | 156500 | 155800 | 7077 |
| 212 | 20240710 | 151800 | 304908524800 | 156400 | 156500 | 156600 | 156300 | 1961 |
| 213 | 20240710 | 151700 | 304601694800 | 156500 | 156800 | 156900 | 156400 | 2868 |
| 214 | 20240710 | 151600 | 304152517100 | 156800 | 156600 | 156900 | 156600 | 1703 |
| 215 | 20240710 | 151500 | 303885406800 | 156600 | 156400 | 156900 | 156400 | 4312 |
| 216 | 20240710 | 151400 | 303209497000 | 156500 | 156400 | 156500 | 156300 | 1725 |
| 217 | 20240710 | 151300 | 302939635600 | 156500 | 156700 | 156900 | 156300 | 8393 |
| 218 | 20240710 | 151200 | 301625316100 | 156800 | 156500 | 156800 | 156500 | 2438 |
| 219 | 20240710 | 151100 | 301243295000 | 156600 | 156400 | 156700 | 156300 | 3090 |
| 220 | 20240710 | 151000 | 300759800500 | 156400 | 156600 | 156600 | 156300 | 4211 |
| 221 | 20240710 | 150900 | 300101016700 | 156500 | 156000 | 156600 | 156000 | 6187 |
| 222 | 20240710 | 150800 | 299134117600 | 156100 | 155500 | 156100 | 155500 | 3151 |
| 223 | 20240710 | 150700 | 298642954900 | 155600 | 155400 | 155700 | 155300 | 1528 |
| 224 | 20240710 | 150600 | 298405319000 | 155400 | 155400 | 155700 | 155300 | 2291 |
| 225 | 20240710 | 150500 | 298049137100 | 155600 | 155600 | 155700 | 155300 | 3900 |
| 226 | 20240710 | 150400 | 297442543900 | 155600 | 155000 | 155600 | 155000 | 3112 |
| 227 | 20240710 | 150300 | 296958715000 | 155100 | 155200 | 155600 | 154900 | 3500 |
| 228 | 20240710 | 150200 | 296415023400 | 155100 | 155000 | 155100 | 154700 | 2223 |
| 229 | 20240710 | 150100 | 296070588600 | 154900 | 154500 | 155000 | 154400 | 1424 |
| 230 | 20240710 | 150000 | 295850119600 | 154500 | 154300 | 155000 | 154300 | 1672 |
| 231 | 20240710 | 145900 | 295591974500 | 154500 | 154400 | 155000 | 154300 | 3848 |
| 232 | 20240710 | 145800 | 294997187400 | 154400 | 154500 | 154700 | 154300 | 3075 |
| 233 | 20240710 | 145700 | 294522177400 | 154600 | 154600 | 154800 | 154500 | 1643 |
| 234 | 20240710 | 145600 | 294268096400 | 154600 | 154800 | 154900 | 154600 | 1349 |
| 235 | 20240710 | 145500 | 294059351600 | 154800 | 154700 | 155000 | 154700 | 1498 |
| 236 | 20240710 | 145400 | 293827403300 | 154800 | 154700 | 155100 | 154600 | 2295 |
| 237 | 20240710 | 145300 | 293472295000 | 154700 | 155200 | 155300 | 154600 | 3242 |
| 238 | 20240710 | 145200 | 292969956500 | 155300 | 155000 | 155400 | 155000 | 1925 |
| 239 | 20240710 | 145100 | 292671170800 | 155000 | 154900 | 155200 | 154900 | 2016 |
| 240 | 20240710 | 145000 | 292358543900 | 155000 | 154500 | 155000 | 154500 | 2838 |
| 241 | 20240710 | 144900 | 291919472400 | 154500 | 154400 | 154600 | 154200 | 1868 |
| 242 | 20240710 | 144800 | 291630863500 | 154500 | 154600 | 154800 | 154100 | 2267 |
| 243 | 20240710 | 144700 | 291280717400 | 154600 | 154100 | 154900 | 153700 | 5317 |
| 244 | 20240710 | 144600 | 290461401400 | 154200 | 154900 | 154900 | 154100 | 4436 |
| 245 | 20240710 | 144500 | 289776385600 | 155000 | 154700 | 155100 | 154500 | 2762 |
| 246 | 20240710 | 144400 | 289348727600 | 154700 | 154500 | 154900 | 154400 | 1902 |
| 247 | 20240710 | 144300 | 289054668700 | 154600 | 154800 | 155000 | 154400 | 3105 |
| 248 | 20240710 | 144200 | 288574402300 | 154800 | 154600 | 155400 | 154200 | 4866 |
| 249 | 20240710 | 144100 | 287821965200 | 154600 | 154300 | 154800 | 154300 | 2945 |
| 250 | 20240710 | 144000 | 287366913400 | 154400 | 155300 | 155500 | 154300 | 4382 |
| 251 | 20240710 | 143900 | 286688687300 | 155300 | 155400 | 155500 | 154500 | 7092 |
| 252 | 20240710 | 143800 | 285589210000 | 155300 | 156100 | 156200 | 155300 | 6144 |
| 253 | 20240710 | 143700 | 284632559600 | 156200 | 156400 | 156600 | 156000 | 2790 |
| 254 | 20240710 | 143600 | 284196497100 | 156500 | 156600 | 156800 | 156400 | 2446 |
| 255 | 20240710 | 143500 | 283813453100 | 156500 | 156100 | 156700 | 155900 | 4043 |
| 256 | 20240710 | 143400 | 283181404600 | 156000 | 156600 | 156900 | 156000 | 6239 |
| 257 | 20240710 | 143300 | 282205850400 | 156600 | 156800 | 157100 | 156400 | 6349 |
| 258 | 20240710 | 143200 | 281211123500 | 156900 | 157900 | 158000 | 156800 | 7678 |
| 259 | 20240710 | 143100 | 280003263000 | 158000 | 158200 | 158400 | 157700 | 4898 |
| 260 | 20240710 | 143000 | 279229319600 | 158200 | 158600 | 158600 | 158200 | 3544 |
| 261 | 20240710 | 142900 | 278668235400 | 158400 | 158700 | 158800 | 158400 | 6320 |
| 262 | 20240710 | 142800 | 277665687600 | 158800 | 158500 | 158800 | 158200 | 9108 |
| 263 | 20240710 | 142700 | 276221607800 | 158500 | 158200 | 158500 | 158100 | 6988 |
| 264 | 20240710 | 142600 | 275115044600 | 158100 | 158100 | 158300 | 157900 | 2808 |
| 265 | 20240710 | 142500 | 274671056900 | 158000 | 157900 | 158100 | 157800 | 2645 |
| 266 | 20240710 | 142400 | 274253156400 | 158000 | 158200 | 158300 | 157700 | 4400 |
| 267 | 20240710 | 142300 | 273557747800 | 158200 | 158100 | 158300 | 158000 | 4927 |
| 268 | 20240710 | 142200 | 272778458800 | 158100 | 157200 | 158200 | 157100 | 14512 |
| 269 | 20240710 | 142100 | 270487979200 | 157200 | 157200 | 157300 | 157100 | 1184 |
| 270 | 20240710 | 142000 | 270301857900 | 157200 | 157300 | 157400 | 157200 | 1064 |
| 271 | 20240710 | 141900 | 270134501500 | 157300 | 157400 | 157500 | 157100 | 1574 |
| 272 | 20240710 | 141800 | 269887062300 | 157300 | 157500 | 157600 | 157100 | 5695 |
| 273 | 20240710 | 141700 | 268990802400 | 157500 | 157500 | 157600 | 157400 | 1456 |
| 274 | 20240710 | 141600 | 268761533800 | 157400 | 157400 | 157500 | 157300 | 2180 |
| 275 | 20240710 | 141500 | 268418529400 | 157300 | 157500 | 157600 | 157300 | 1796 |
| 276 | 20240710 | 141400 | 268135667900 | 157500 | 157700 | 157700 | 157400 | 4701 |
| 277 | 20240710 | 141300 | 267394872700 | 157600 | 157700 | 157700 | 157500 | 3461 |
| 278 | 20240710 | 141200 | 266849485100 | 157700 | 157500 | 157800 | 157400 | 8107 |
| 279 | 20240710 | 141100 | 265571728500 | 157500 | 156900 | 157500 | 156800 | 12328 |
| 280 | 20240710 | 141000 | 263633163200 | 156800 | 156700 | 156900 | 156700 | 1216 |
| 281 | 20240710 | 140900 | 263442423300 | 156700 | 156800 | 156900 | 156700 | 682 |
| 282 | 20240710 | 140800 | 263335502800 | 156700 | 156600 | 156800 | 156600 | 895 |
| 283 | 20240710 | 140700 | 263195205500 | 156700 | 156800 | 156800 | 156700 | 881 |
| 284 | 20240710 | 140600 | 263057113800 | 156700 | 156400 | 156800 | 156400 | 2293 |
| 285 | 20240710 | 140500 | 262698139800 | 156400 | 156100 | 156400 | 156000 | 1525 |
| 286 | 20240710 | 140400 | 262459992400 | 156100 | 156300 | 156400 | 156100 | 1579 |
| 287 | 20240710 | 140300 | 262213301900 | 156200 | 156400 | 156500 | 156200 | 993 |
| 288 | 20240710 | 140200 | 262058068200 | 156400 | 156200 | 156400 | 156000 | 2204 |
| 289 | 20240710 | 140100 | 261713701400 | 156300 | 156400 | 156500 | 156000 | 3483 |
| 290 | 20240710 | 140000 | 261169645400 | 156400 | 156500 | 156700 | 156300 | 1571 |
| 291 | 20240710 | 135900 | 260923920200 | 156600 | 156600 | 156900 | 156400 | 2118 |
| 292 | 20240710 | 135800 | 260592102700 | 156600 | 156800 | 156900 | 156600 | 2566 |
| 293 | 20240710 | 135700 | 260189787700 | 156700 | 156900 | 156900 | 156700 | 1682 |
| 294 | 20240710 | 135600 | 259926006700 | 156800 | 156700 | 156900 | 156700 | 1213 |
| 295 | 20240710 | 135500 | 259735763600 | 156800 | 157100 | 157100 | 156700 | 2226 |
| 296 | 20240710 | 135400 | 259386519500 | 157100 | 157000 | 157100 | 156900 | 2937 |
| 297 | 20240710 | 135300 | 258925390700 | 157000 | 156800 | 157100 | 156600 | 1898 |
| 298 | 20240710 | 135200 | 258627481500 | 156800 | 157100 | 157200 | 156700 | 4024 |
| 299 | 20240710 | 135100 | 257996053200 | 157000 | 156900 | 157200 | 156800 | 4660 |
| 300 | 20240710 | 135000 | 257264210200 | 156900 | 156600 | 157000 | 156600 | 3259 |
| 301 | 20240710 | 134900 | 256752957900 | 156500 | 156000 | 156900 | 155900 | 1871 |
| 302 | 20240710 | 134800 | 256460213100 | 156200 | 155600 | 156400 | 155500 | 7069 |
| 303 | 20240710 | 134700 | 255356640600 | 155500 | 155800 | 155800 | 155500 | 1966 |
| 304 | 20240710 | 134600 | 255050757500 | 155800 | 156500 | 156500 | 155500 | 8113 |
| 305 | 20240710 | 134500 | 253785450300 | 156400 | 157000 | 157100 | 156300 | 3693 |
| 306 | 20240710 | 134400 | 253206526800 | 157000 | 156600 | 157000 | 156600 | 2433 |
| 307 | 20240710 | 134300 | 252824725400 | 156600 | 156300 | 156700 | 156200 | 2243 |
| 308 | 20240710 | 134200 | 252473761600 | 156300 | 156300 | 156400 | 156200 | 1648 |
| 309 | 20240710 | 134100 | 252216251800 | 156400 | 156500 | 156500 | 156200 | 3745 |
| 310 | 20240710 | 134000 | 251630814800 | 156500 | 156800 | 157000 | 156300 | 4047 |
| 311 | 20240710 | 133900 | 250996732100 | 157000 | 157000 | 157300 | 156800 | 5425 |
| 312 | 20240710 | 133800 | 250144397800 | 157000 | 157000 | 157100 | 156700 | 3466 |
| 313 | 20240710 | 133700 | 249600539200 | 157000 | 156900 | 157200 | 156900 | 5602 |
| 314 | 20240710 | 133600 | 248720716000 | 156900 | 156700 | 157000 | 156400 | 6404 |
| 315 | 20240710 | 133500 | 247717789300 | 156700 | 156600 | 156700 | 156000 | 3280 |
| 316 | 20240710 | 133400 | 247204819800 | 156600 | 157000 | 157100 | 156500 | 11474 |
| 317 | 20240710 | 133300 | 245404761900 | 157000 | 155500 | 157000 | 155500 | 26417 |
| 318 | 20240710 | 133200 | 241271165600 | 155600 | 155300 | 155600 | 155200 | 2138 |
| 319 | 20240710 | 133100 | 240938855600 | 155500 | 155800 | 155900 | 155200 | 4679 |
| 320 | 20240710 | 133000 | 240211024000 | 155800 | 155900 | 156000 | 155800 | 4702 |
| 321 | 20240710 | 132900 | 239478019800 | 155900 | 155700 | 156000 | 155700 | 10133 |
| 322 | 20240710 | 132800 | 237898119400 | 155800 | 154800 | 155800 | 154700 | 13876 |
| 323 | 20240710 | 132700 | 235742209600 | 154800 | 154400 | 154800 | 154400 | 2130 |
| 324 | 20240710 | 132600 | 235412935600 | 154400 | 154400 | 154600 | 154300 | 1278 |
| 325 | 20240710 | 132500 | 235215521600 | 154400 | 153900 | 154500 | 153800 | 1344 |
| 326 | 20240710 | 132400 | 235008370200 | 153900 | 153700 | 153900 | 153700 | 850 |
| 327 | 20240710 | 132300 | 234877592300 | 153900 | 153300 | 153900 | 153200 | 1076 |
| 328 | 20240710 | 132200 | 234712284800 | 153300 | 153900 | 154000 | 153200 | 4635 |
| 329 | 20240710 | 132100 | 234001072300 | 153900 | 154400 | 154400 | 153900 | 2746 |
| 330 | 20240710 | 132000 | 233578142200 | 154300 | 154300 | 154700 | 154100 | 861 |
| 331 | 20240710 | 131900 | 233445280800 | 154200 | 154000 | 154400 | 154000 | 1280 |
| 332 | 20240710 | 131800 | 233247967000 | 154000 | 154600 | 154800 | 154000 | 2859 |
| 333 | 20240710 | 131700 | 232806610600 | 154600 | 154800 | 154800 | 154500 | 2729 |
| 334 | 20240710 | 131600 | 232384716700 | 154800 | 155000 | 155100 | 154700 | 1499 |
| 335 | 20240710 | 131500 | 232152492400 | 155100 | 154900 | 155100 | 154900 | 1913 |
| 336 | 20240710 | 131400 | 231856002000 | 154900 | 155000 | 155100 | 154900 | 3769 |
| 337 | 20240710 | 131300 | 231271851900 | 155000 | 154800 | 155000 | 154600 | 1864 |
| 338 | 20240710 | 131200 | 230983129400 | 154800 | 154700 | 154900 | 154500 | 3254 |
| 339 | 20240710 | 131100 | 230479777900 | 154600 | 154600 | 154700 | 154500 | 1325 |
| 340 | 20240710 | 131000 | 230274936400 | 154600 | 154700 | 154700 | 154600 | 1386 |
| 341 | 20240710 | 130900 | 230060627400 | 154600 | 154600 | 154700 | 154500 | 1016 |
| 342 | 20240710 | 130800 | 229903541300 | 154600 | 154600 | 154700 | 154600 | 1474 |
| 343 | 20240710 | 130700 | 229675649500 | 154700 | 154700 | 154800 | 154600 | 1288 |
| 344 | 20240710 | 130600 | 229476478100 | 154700 | 154700 | 154800 | 154600 | 2059 |
| 345 | 20240710 | 130500 | 229157878200 | 154700 | 154600 | 154800 | 154600 | 2391 |
| 346 | 20240710 | 130400 | 228788038800 | 154600 | 154300 | 154700 | 154300 | 3950 |
| 347 | 20240710 | 130300 | 228177668500 | 154400 | 153600 | 154400 | 153600 | 3415 |
| 348 | 20240710 | 130200 | 227651269400 | 153700 | 153800 | 153800 | 153600 | 657 |
| 349 | 20240710 | 130100 | 227550284900 | 153800 | 153700 | 153800 | 153600 | 821 |
| 350 | 20240710 | 130000 | 227424126400 | 153700 | 153800 | 153900 | 153700 | 1581 |
| 351 | 20240710 | 125900 | 227180996700 | 153900 | 154100 | 154100 | 153800 | 1009 |
| 352 | 20240710 | 125800 | 227025660200 | 154000 | 154100 | 154200 | 154000 | 885 |
| 353 | 20240710 | 125700 | 226889318600 | 154200 | 154000 | 154200 | 153900 | 1691 |
| 354 | 20240710 | 125600 | 226628815300 | 154000 | 153700 | 154100 | 153600 | 4186 |
| 355 | 20240710 | 125500 | 225984897200 | 153600 | 153600 | 153700 | 153600 | 516 |
| 356 | 20240710 | 125400 | 225905606100 | 153600 | 153600 | 153700 | 153600 | 541 |
| 357 | 20240710 | 125300 | 225822490200 | 153600 | 153600 | 153800 | 153600 | 899 |
| 358 | 20240710 | 125200 | 225684339800 | 153600 | 153700 | 153700 | 153500 | 1388 |
| 359 | 20240710 | 125100 | 225471132000 | 153600 | 153800 | 153900 | 153600 | 1306 |
| 360 | 20240710 | 125000 | 225270284800 | 153800 | 153800 | 154000 | 153800 | 836 |
| 361 | 20240710 | 124900 | 225141664400 | 153800 | 153700 | 154000 | 153700 | 1065 |
| 362 | 20240710 | 124800 | 224977779400 | 153900 | 153800 | 153900 | 153600 | 2449 |
| 363 | 20240710 | 124700 | 224601159100 | 154000 | 153900 | 154000 | 153800 | 711 |
| 364 | 20240710 | 124600 | 224491751800 | 153900 | 153900 | 154000 | 153800 | 1080 |
| 365 | 20240710 | 124500 | 224325574700 | 153900 | 153800 | 154000 | 153800 | 926 |
| 366 | 20240710 | 124400 | 224183029400 | 153800 | 153900 | 154000 | 153800 | 897 |
| 367 | 20240710 | 124300 | 224044997900 | 154000 | 154100 | 154100 | 153900 | 1523 |
| 368 | 20240710 | 124200 | 223810393100 | 154100 | 153700 | 154200 | 153700 | 4795 |
| 369 | 20240710 | 124100 | 223072293900 | 153800 | 153800 | 153900 | 153700 | 1715 |
| 370 | 20240710 | 124000 | 222808529800 | 153900 | 153700 | 153900 | 153700 | 1655 |
| 371 | 20240710 | 123900 | 222554021400 | 153700 | 153500 | 153800 | 153500 | 1542 |
| 372 | 20240710 | 123800 | 222317008100 | 153500 | 153300 | 153700 | 153100 | 3346 |
| 373 | 20240710 | 123700 | 221803292500 | 153300 | 153100 | 153300 | 153000 | 725 |
| 374 | 20240710 | 123600 | 221692208100 | 153100 | 153000 | 153200 | 153000 | 306 |
| 375 | 20240710 | 123500 | 221645356900 | 153000 | 153100 | 153300 | 153000 | 607 |
| 376 | 20240710 | 123400 | 221552392400 | 153300 | 153200 | 153300 | 153000 | 1907 |
| 377 | 20240710 | 123300 | 221260235600 | 153200 | 153200 | 153300 | 153000 | 2116 |
| 378 | 20240710 | 123200 | 220936144500 | 153200 | 153300 | 153400 | 153100 | 497 |
| 379 | 20240710 | 123100 | 220860002100 | 153300 | 153100 | 153400 | 152900 | 2211 |
| 380 | 20240710 | 123000 | 220521270800 | 153200 | 152900 | 153200 | 152800 | 527 |
| 381 | 20240710 | 122900 | 220440617700 | 152900 | 152600 | 152900 | 152600 | 699 |
| 382 | 20240710 | 122800 | 220333827500 | 152700 | 152400 | 152700 | 152400 | 746 |
| 383 | 20240710 | 122700 | 220220008600 | 152500 | 152500 | 152600 | 152400 | 1009 |
| 384 | 20240710 | 122600 | 220066122100 | 152500 | 152700 | 152700 | 152500 | 723 |
| 385 | 20240710 | 122500 | 219955795000 | 152800 | 152800 | 152800 | 152600 | 772 |
| 386 | 20240710 | 122400 | 219837912700 | 152700 | 152800 | 152900 | 152700 | 658 |
| 387 | 20240710 | 122300 | 219737375700 | 152800 | 152800 | 152900 | 152700 | 377 |
| 388 | 20240710 | 122200 | 219679765900 | 152900 | 153000 | 153200 | 152800 | 2168 |
| 389 | 20240710 | 122100 | 219348198400 | 153100 | 153000 | 153300 | 152900 | 1612 |
| 390 | 20240710 | 122000 | 219101395000 | 153000 | 152900 | 153100 | 152800 | 1561 |
| 391 | 20240710 | 121900 | 218862587700 | 153000 | 152900 | 153000 | 152800 | 880 |
| 392 | 20240710 | 121800 | 218728046900 | 152900 | 152900 | 153000 | 152800 | 1677 |
| 393 | 20240710 | 121700 | 218471625000 | 152900 | 152900 | 153000 | 152800 | 1629 |
| 394 | 20240710 | 121600 | 218222466900 | 152900 | 152800 | 152900 | 152700 | 1070 |
| 395 | 20240710 | 121500 | 218058970500 | 152900 | 152900 | 153000 | 152800 | 2297 |
| 396 | 20240710 | 121400 | 217707667300 | 152900 | 152700 | 153000 | 152600 | 1710 |
| 397 | 20240710 | 121300 | 217446322400 | 152700 | 152600 | 152800 | 152500 | 832 |
| 398 | 20240710 | 121200 | 217319294200 | 152600 | 152500 | 152700 | 152500 | 1451 |
| 399 | 20240710 | 121100 | 217097850300 | 152600 | 151800 | 152700 | 151800 | 2542 |
| 400 | 20240710 | 121000 | 216710633400 | 151800 | 151600 | 152000 | 151500 | 2213 |
| 401 | 20240710 | 120900 | 216375031500 | 151600 | 151700 | 151800 | 151500 | 1942 |
| 402 | 20240710 | 120800 | 216080546700 | 151700 | 151900 | 151900 | 151700 | 806 |
| 403 | 20240710 | 120700 | 215958203100 | 151800 | 151800 | 152000 | 151800 | 767 |
| 404 | 20240710 | 120600 | 215841725600 | 151900 | 151900 | 152000 | 151800 | 743 |
| 405 | 20240710 | 120500 | 215728885700 | 151800 | 151900 | 152100 | 151800 | 952 |
| 406 | 20240710 | 120400 | 215584280000 | 152000 | 151900 | 152100 | 151800 | 541 |
| 407 | 20240710 | 120300 | 215502076800 | 151900 | 151900 | 152000 | 151800 | 1014 |
| 408 | 20240710 | 120200 | 215348063200 | 152000 | 151800 | 152100 | 151800 | 919 |
| 409 | 20240710 | 120100 | 215208395200 | 151800 | 151800 | 152000 | 151700 | 1039 |
| 410 | 20240710 | 120000 | 215050666400 | 151800 | 151600 | 152100 | 151600 | 1022 |
| 411 | 20240710 | 115900 | 214895507200 | 151700 | 151800 | 152200 | 151600 | 977 |
| 412 | 20240710 | 115800 | 214747294500 | 151600 | 152100 | 152200 | 151500 | 5811 |
| 413 | 20240710 | 115700 | 213864963300 | 152100 | 152300 | 152400 | 152100 | 2110 |
| 414 | 20240710 | 115600 | 213543944000 | 152300 | 152400 | 152500 | 152100 | 3129 |
| 415 | 20240710 | 115500 | 213067430600 | 152400 | 152400 | 152500 | 152300 | 410 |
| 416 | 20240710 | 115400 | 213004932100 | 152400 | 152400 | 152500 | 152300 | 760 |
| 417 | 20240710 | 115300 | 212889125700 | 152400 | 152300 | 152400 | 152200 | 920 |
| 418 | 20240710 | 115200 | 212749013500 | 152300 | 152200 | 152400 | 152200 | 1327 |
| 419 | 20240710 | 115100 | 212546913900 | 152200 | 152300 | 152500 | 152200 | 1077 |
| 420 | 20240710 | 115000 | 212382836100 | 152300 | 152400 | 152400 | 152300 | 911 |
| 421 | 20240710 | 114900 | 212244027100 | 152400 | 152300 | 152500 | 152200 | 1373 |
| 422 | 20240710 | 114800 | 212034878900 | 152200 | 152300 | 152500 | 152100 | 3986 |
| 423 | 20240710 | 114700 | 211428149600 | 152300 | 152300 | 152400 | 152200 | 1194 |
| 424 | 20240710 | 114600 | 211246309300 | 152200 | 152200 | 152500 | 152200 | 1160 |
| 425 | 20240710 | 114500 | 211069612600 | 152200 | 152500 | 152700 | 152200 | 3584 |
| 426 | 20240710 | 114400 | 210523400500 | 152500 | 152800 | 153000 | 152500 | 2640 |
| 427 | 20240710 | 114300 | 210120231700 | 152800 | 152700 | 152900 | 152700 | 980 |
| 428 | 20240710 | 114200 | 209970527700 | 152700 | 152800 | 152800 | 152600 | 781 |
| 429 | 20240710 | 114100 | 209851231400 | 152900 | 152700 | 152900 | 152600 | 2326 |
| 430 | 20240710 | 114000 | 209495890500 | 152700 | 152600 | 152700 | 152500 | 1321 |
| 431 | 20240710 | 113900 | 209294290900 | 152600 | 152700 | 152800 | 152600 | 907 |
| 432 | 20240710 | 113800 | 209155799600 | 152600 | 152700 | 152800 | 152600 | 946 |
| 433 | 20240710 | 113700 | 209011361900 | 152800 | 152700 | 152800 | 152600 | 2639 |
| 434 | 20240710 | 113600 | 208608563700 | 152700 | 152600 | 152800 | 152500 | 1345 |
| 435 | 20240710 | 113500 | 208403347400 | 152700 | 152700 | 152900 | 152600 | 1473 |
| 436 | 20240710 | 113400 | 208178289400 | 152700 | 152800 | 152900 | 152500 | 5663 |
| 437 | 20240710 | 113300 | 207313852600 | 152800 | 152900 | 153000 | 152800 | 1303 |
| 438 | 20240710 | 113200 | 207114699500 | 152900 | 152800 | 153000 | 152800 | 1228 |
| 439 | 20240710 | 113100 | 206926981500 | 152800 | 153200 | 153300 | 152800 | 4032 |
| 440 | 20240710 | 113000 | 206310155000 | 153200 | 153300 | 153500 | 153200 | 1739 |
| 441 | 20240710 | 112900 | 206043499600 | 153300 | 153300 | 153300 | 153200 | 809 |
| 442 | 20240710 | 112800 | 205919534000 | 153300 | 153100 | 153300 | 153100 | 1095 |
| 443 | 20240710 | 112700 | 205751805200 | 153100 | 153100 | 153200 | 153000 | 1775 |
| 444 | 20240710 | 112600 | 205480078200 | 153100 | 153200 | 153300 | 153100 | 1842 |
| 445 | 20240710 | 112500 | 205198022500 | 153100 | 153200 | 153200 | 153100 | 855 |
| 446 | 20240710 | 112400 | 205067073300 | 153200 | 153100 | 153300 | 153100 | 1482 |
| 447 | 20240710 | 112300 | 204840032800 | 153200 | 153200 | 153200 | 153000 | 1778 |
| 448 | 20240710 | 112200 | 204567767500 | 153200 | 153100 | 153300 | 153100 | 2071 |
| 449 | 20240710 | 112100 | 204250432200 | 153200 | 153300 | 153500 | 153200 | 1891 |
| 450 | 20240710 | 112000 | 203960619300 | 153300 | 153400 | 153600 | 153200 | 1411 |
| 451 | 20240710 | 111900 | 203744196100 | 153300 | 153500 | 153600 | 153100 | 2670 |
| 452 | 20240710 | 111800 | 203335007700 | 153500 | 153400 | 153600 | 153000 | 3643 |
| 453 | 20240710 | 111700 | 202776851900 | 153400 | 153400 | 153700 | 153300 | 1561 |
| 454 | 20240710 | 111600 | 202537222400 | 153400 | 153300 | 153500 | 153200 | 758 |
| 455 | 20240710 | 111500 | 202420977800 | 153200 | 153300 | 153500 | 153200 | 2016 |
| 456 | 20240710 | 111400 | 202111967100 | 153300 | 153300 | 153700 | 153300 | 1418 |
| 457 | 20240710 | 111300 | 201894309600 | 153600 | 153800 | 153800 | 153300 | 2161 |
| 458 | 20240710 | 111200 | 201562641600 | 153700 | 153600 | 153700 | 153500 | 794 |
| 459 | 20240710 | 111100 | 201440702000 | 153600 | 153400 | 154000 | 153400 | 2080 |
| 460 | 20240710 | 111000 | 201121022900 | 153300 | 153700 | 153800 | 153300 | 3271 |
| 461 | 20240710 | 110900 | 200618940600 | 153800 | 153800 | 153800 | 153500 | 2769 |
| 462 | 20240710 | 110800 | 200193468400 | 153700 | 153800 | 154000 | 153700 | 2112 |
| 463 | 20240710 | 110700 | 199868571100 | 153800 | 154100 | 154100 | 153800 | 1774 |
| 464 | 20240710 | 110600 | 199595498000 | 154100 | 153800 | 154400 | 153800 | 1797 |
| 465 | 20240710 | 110500 | 199318560500 | 153800 | 154200 | 154300 | 153800 | 1764 |
| 466 | 20240710 | 110400 | 199047013300 | 154200 | 153900 | 154300 | 153900 | 2382 |
| 467 | 20240710 | 110300 | 198680004800 | 153900 | 154600 | 155000 | 153900 | 3852 |
| 468 | 20240710 | 110200 | 198085709000 | 154700 | 155000 | 155000 | 154300 | 3809 |
| 469 | 20240710 | 110100 | 197496753300 | 155000 | 155000 | 155200 | 154800 | 3379 |
| 470 | 20240710 | 110000 | 196972962200 | 155000 | 155500 | 155600 | 155000 | 5635 |
| 471 | 20240710 | 105900 | 196097801300 | 155500 | 155200 | 155500 | 155100 | 7018 |
| 472 | 20240710 | 105800 | 195007018600 | 155200 | 155100 | 155400 | 155100 | 4506 |
| 473 | 20240710 | 105700 | 194307451400 | 155100 | 154900 | 155200 | 154800 | 3069 |
| 474 | 20240710 | 105600 | 193831573800 | 154900 | 154800 | 155100 | 154700 | 4189 |
| 475 | 20240710 | 105500 | 193182417800 | 154800 | 155000 | 155000 | 154700 | 4073 |
| 476 | 20240710 | 105400 | 192551670900 | 155000 | 154900 | 155100 | 154900 | 4969 |
| 477 | 20240710 | 105300 | 191781573300 | 154900 | 154700 | 155000 | 154700 | 6695 |
| 478 | 20240710 | 105200 | 190744517600 | 154700 | 154600 | 154800 | 154300 | 2140 |
| 479 | 20240710 | 105100 | 190413655900 | 154600 | 154600 | 154800 | 154400 | 4660 |
| 480 | 20240710 | 105000 | 189693104700 | 154700 | 154000 | 154700 | 154000 | 4113 |
| 481 | 20240710 | 104900 | 189057811900 | 154000 | 154000 | 154500 | 153400 | 4915 |
| 482 | 20240710 | 104800 | 188299786900 | 154100 | 153300 | 154100 | 153300 | 5019 |
| 483 | 20240710 | 104700 | 187527964400 | 153300 | 153400 | 153800 | 153300 | 2500 |
| 484 | 20240710 | 104600 | 187144323300 | 153400 | 153300 | 153500 | 153200 | 2499 |
| 485 | 20240710 | 104500 | 186761122100 | 153300 | 153000 | 153300 | 153000 | 1930 |
| 486 | 20240710 | 104400 | 186465438900 | 153200 | 153100 | 153200 | 153000 | 2643 |
| 487 | 20240710 | 104300 | 186060711400 | 153100 | 152900 | 153200 | 152500 | 4036 |
| 488 | 20240710 | 104200 | 185444193100 | 152900 | 152900 | 153100 | 152700 | 1628 |
| 489 | 20240710 | 104100 | 185195335200 | 152900 | 152600 | 153200 | 152500 | 5754 |
| 490 | 20240710 | 104000 | 184316083900 | 152600 | 152900 | 153000 | 152600 | 6117 |
| 491 | 20240710 | 103900 | 183381641700 | 153000 | 153600 | 153600 | 152900 | 4549 |
| 492 | 20240710 | 103800 | 182684951600 | 153300 | 154000 | 154300 | 153300 | 5207 |
| 493 | 20240710 | 103700 | 181885242600 | 153600 | 153800 | 154200 | 153500 | 2671 |
| 494 | 20240710 | 103600 | 181474378600 | 153800 | 154100 | 154400 | 153800 | 4650 |
| 495 | 20240710 | 103500 | 180757536800 | 154100 | 153600 | 154200 | 153600 | 4496 |
| 496 | 20240710 | 103400 | 180065235900 | 153500 | 153500 | 153700 | 153400 | 1292 |
| 497 | 20240710 | 103300 | 179866810200 | 153500 | 153500 | 153600 | 153300 | 1736 |
| 498 | 20240710 | 103200 | 179600406600 | 153500 | 153000 | 153700 | 152900 | 5967 |
| 499 | 20240710 | 103100 | 178685695300 | 153000 | 153300 | 153300 | 152900 | 2791 |
| 500 | 20240710 | 103000 | 178258547000 | 153200 | 153500 | 153600 | 153000 | 6029 |
| 501 | 20240710 | 102900 | 177334762100 | 153600 | 153900 | 154000 | 153400 | 7695 |
| 502 | 20240710 | 102800 | 176152595700 | 154000 | 153800 | 154300 | 153800 | 1318 |
| 503 | 20240710 | 102700 | 175949707400 | 153800 | 154200 | 154200 | 153800 | 3377 |
| 504 | 20240710 | 102600 | 175429985000 | 154200 | 154300 | 154500 | 153900 | 3388 |
| 505 | 20240710 | 102500 | 174907835700 | 154100 | 154800 | 154900 | 154100 | 3033 |
| 506 | 20240710 | 102400 | 174439014500 | 154800 | 154400 | 154900 | 154200 | 4393 |
| 507 | 20240710 | 102300 | 173759681600 | 154400 | 153900 | 154500 | 153900 | 3049 |
| 508 | 20240710 | 102200 | 173289276800 | 154200 | 153800 | 154200 | 153700 | 2565 |
| 509 | 20240710 | 102100 | 172894440000 | 153800 | 154000 | 154100 | 153800 | 1734 |
| 510 | 20240710 | 102000 | 172627501000 | 154000 | 154200 | 154700 | 153700 | 4143 |
| 511 | 20240710 | 101900 | 171989031600 | 154200 | 154300 | 154500 | 154000 | 1254 |
| 512 | 20240710 | 101800 | 171795667800 | 154300 | 154700 | 155000 | 154000 | 5158 |
| 513 | 20240710 | 101700 | 170997656400 | 154600 | 153700 | 154800 | 153500 | 8087 |
| 514 | 20240710 | 101600 | 169752165500 | 153800 | 153700 | 154000 | 153400 | 2358 |
| 515 | 20240710 | 101500 | 169389664800 | 153700 | 154100 | 154300 | 153500 | 5960 |
| 516 | 20240710 | 101400 | 168473189100 | 154000 | 154500 | 155000 | 153700 | 7925 |
| 517 | 20240710 | 101300 | 167251016200 | 154500 | 154400 | 154500 | 154200 | 4352 |
| 518 | 20240710 | 101200 | 166579149500 | 154500 | 155200 | 155200 | 154300 | 4555 |
| 519 | 20240710 | 101100 | 165874505500 | 155200 | 155000 | 155200 | 154400 | 3786 |
| 520 | 20240710 | 101000 | 165288502900 | 155000 | 155500 | 155600 | 155000 | 8091 |
| 521 | 20240710 | 100900 | 164031978500 | 155500 | 154700 | 155700 | 154300 | 7767 |
| 522 | 20240710 | 100800 | 162826704400 | 154700 | 154100 | 155000 | 153900 | 6960 |
| 523 | 20240710 | 100700 | 161753086200 | 154200 | 155100 | 155300 | 154100 | 6988 |
| 524 | 20240710 | 100600 | 160672972700 | 155100 | 154900 | 155800 | 154600 | 7000 |
| 525 | 20240710 | 100500 | 159585823900 | 154900 | 155300 | 155700 | 154600 | 15664 |
| 526 | 20240710 | 100400 | 157154798300 | 155300 | 156500 | 156500 | 155200 | 17189 |
| 527 | 20240710 | 100300 | 154475460900 | 156500 | 154900 | 156500 | 154700 | 29262 |
| 528 | 20240710 | 100200 | 149921461200 | 154900 | 155200 | 155300 | 154800 | 10831 |
| 529 | 20240710 | 100100 | 148242091600 | 155000 | 154200 | 155300 | 153600 | 28924 |
| 530 | 20240710 | 100000 | 143766951900 | 154100 | 153000 | 154200 | 152900 | 22789 |
| 531 | 20240710 | 095900 | 140264420600 | 153000 | 153200 | 153300 | 152800 | 6225 |
| 532 | 20240710 | 095800 | 139311322000 | 153200 | 153100 | 153300 | 152900 | 3036 |
| 533 | 20240710 | 095700 | 138846584800 | 153000 | 152300 | 153400 | 152300 | 4750 |
| 534 | 20240710 | 095600 | 138120211200 | 152300 | 152000 | 152900 | 151800 | 7244 |
| 535 | 20240710 | 095500 | 137017945300 | 152000 | 152600 | 152800 | 152000 | 9835 |
| 536 | 20240710 | 095400 | 135520410100 | 152800 | 152900 | 153500 | 152400 | 6069 |
| 537 | 20240710 | 095300 | 134592971800 | 152900 | 153800 | 154000 | 152900 | 9619 |
| 538 | 20240710 | 095200 | 133117701300 | 153700 | 154000 | 154100 | 153700 | 5337 |
| 539 | 20240710 | 095100 | 132296465700 | 154000 | 153600 | 154100 | 153400 | 8140 |
| 540 | 20240710 | 095000 | 131044113300 | 153200 | 154200 | 154300 | 152900 | 7321 |
| 541 | 20240710 | 094900 | 129918536800 | 154200 | 153300 | 154400 | 153200 | 12312 |
| 542 | 20240710 | 094800 | 128023749100 | 153300 | 152900 | 153500 | 152700 | 9709 |
| 543 | 20240710 | 094700 | 126537281000 | 152800 | 152800 | 153000 | 152400 | 10033 |
| 544 | 20240710 | 094600 | 125004791500 | 152800 | 153900 | 154000 | 152300 | 12352 |
| 545 | 20240710 | 094500 | 123113424800 | 153900 | 155100 | 155200 | 153200 | 16243 |
| 546 | 20240710 | 094400 | 120610564800 | 155100 | 154500 | 155500 | 154500 | 27932 |
| 547 | 20240710 | 094300 | 116280019500 | 154600 | 152800 | 155200 | 152600 | 42952 |
| 548 | 20240710 | 094200 | 109652046200 | 152800 | 152800 | 153300 | 152200 | 13065 |
| 549 | 20240710 | 094100 | 107656352200 | 152700 | 151600 | 153000 | 151400 | 12162 |
| 550 | 20240710 | 094000 | 105801366300 | 151600 | 153800 | 154300 | 151500 | 17330 |
| 551 | 20240710 | 093900 | 103152384900 | 154100 | 152700 | 154400 | 152700 | 39309 |
| 552 | 20240710 | 093800 | 97113284100 | 152700 | 151400 | 153300 | 151400 | 29170 |
| 553 | 20240710 | 093700 | 92661692600 | 151500 | 150900 | 152000 | 150800 | 13512 |
| 554 | 20240710 | 093600 | 90613030400 | 150800 | 152200 | 152200 | 150300 | 20703 |
| 555 | 20240710 | 093500 | 87487191900 | 152200 | 152100 | 152900 | 151500 | 29757 |
| 556 | 20240710 | 093400 | 82962643300 | 152100 | 153600 | 153600 | 152000 | 31064 |
| 557 | 20240710 | 093300 | 78201961200 | 153600 | 153600 | 153600 | 153600 | 0 |
| 558 | 20240710 | 093200 | 78201961200 | 153600 | 151800 | 153600 | 151800 | 52062 |
| 559 | 20240710 | 093100 | 70250927400 | 151900 | 151500 | 151900 | 150800 | 24369 |
| 560 | 20240710 | 093000 | 66560484500 | 151500 | 151000 | 151500 | 150500 | 24901 |
| 561 | 20240710 | 092900 | 62801990300 | 151100 | 150000 | 151500 | 149900 | 48644 |
| 562 | 20240710 | 092800 | 55467161900 | 150000 | 149000 | 150000 | 149000 | 26033 |
| 563 | 20240710 | 092700 | 51570813900 | 149100 | 148600 | 149100 | 148000 | 13567 |
| 564 | 20240710 | 092600 | 49554929100 | 148700 | 149600 | 149700 | 148600 | 29890 |
| 565 | 20240710 | 092500 | 45097369100 | 149700 | 148900 | 149900 | 148700 | 34919 |
| 566 | 20240710 | 092400 | 39878975300 | 148900 | 148200 | 149000 | 147300 | 31494 |
| 567 | 20240710 | 092300 | 35208893100 | 148200 | 147500 | 148700 | 147400 | 42478 |
| 568 | 20240710 | 092200 | 28915290700 | 147300 | 146900 | 147500 | 146300 | 22279 |
| 569 | 20240710 | 092100 | 25641797000 | 147000 | 145500 | 147000 | 145500 | 25369 |
| 570 | 20240710 | 092000 | 21934803100 | 145600 | 144900 | 145600 | 144500 | 27628 |
| 571 | 20240710 | 091900 | 17926191000 | 145000 | 144200 | 145000 | 144100 | 16674 |
| 572 | 20240710 | 091800 | 15515350600 | 144200 | 143700 | 144200 | 143100 | 11333 |
| 573 | 20240710 | 091700 | 13886812300 | 143700 | 143200 | 144200 | 143200 | 16456 |
| 574 | 20240710 | 091600 | 11521253700 | 143000 | 142700 | 143300 | 142500 | 10420 |
| 575 | 20240710 | 091500 | 10032025200 | 142700 | 141900 | 142800 | 141600 | 8031 |
| 576 | 20240710 | 091400 | 8889095900 | 141900 | 141800 | 142100 | 141500 | 6748 |
| 577 | 20240710 | 091300 | 7931718000 | 142100 | 141000 | 142300 | 141000 | 9035 |
| 578 | 20240710 | 091200 | 6649812500 | 141100 | 139800 | 142300 | 139600 | 8332 |
| 579 | 20240710 | 091100 | 5473440700 | 139800 | 140100 | 140100 | 139500 | 2270 |
| 580 | 20240710 | 091000 | 5156025700 | 140100 | 139800 | 140200 | 139700 | 1127 |
| 581 | 20240710 | 090900 | 4998315300 | 140000 | 140200 | 140400 | 139500 | 3110 |
| 582 | 20240710 | 090800 | 4563356600 | 140200 | 140600 | 140700 | 140000 | 3523 |
| 583 | 20240710 | 090700 | 4069303000 | 140600 | 140600 | 140900 | 140400 | 2523 |
| 584 | 20240710 | 090600 | 3714310500 | 140700 | 140000 | 140700 | 139800 | 1131 |
| 585 | 20240710 | 090500 | 3555743600 | 140000 | 140100 | 140100 | 139000 | 2373 |
| 586 | 20240710 | 090400 | 3224466400 | 140100 | 141100 | 141300 | 139700 | 5217 |
| 587 | 20240710 | 090300 | 2491818200 | 141000 | 140100 | 141300 | 140000 | 5342 |
| 588 | 20240710 | 090200 | 1739881300 | 140200 | 139300 | 140200 | 139300 | 1957 |
| 589 | 20240710 | 090100 | 1465959700 | 139300 | 140200 | 140200 | 138800 | 3712 |
| 590 | 20240710 | 090000 | 948859100 | 140200 | 139700 | 140200 | 139100 | 6794 |