35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 185800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 8181 |
| 3 | 20240709 | 185700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 4 | 20240709 | 185600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 5 | 20240709 | 185500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 6 | 20240709 | 185400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 7 | 20240709 | 185300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 8 | 20240709 | 185200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 9 | 20240709 | 185100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 10 | 20240709 | 185000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 11 | 20240709 | 184900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 12 | 20240709 | 184800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 13 | 20240709 | 184700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 14 | 20240709 | 184600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 15 | 20240709 | 184500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 16 | 20240709 | 184400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 17 | 20240709 | 184300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 18 | 20240709 | 184200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 19 | 20240709 | 184100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 20 | 20240709 | 184000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 21 | 20240709 | 183900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 22 | 20240709 | 183800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 23 | 20240709 | 183700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 24 | 20240709 | 183600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 25 | 20240709 | 183500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 26 | 20240709 | 183400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 27 | 20240709 | 183300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 28 | 20240709 | 183200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 29 | 20240709 | 183100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 30 | 20240709 | 183000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 31 | 20240709 | 182900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 32 | 20240709 | 182800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 8181 |
| 33 | 20240709 | 182700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 34 | 20240709 | 182600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 35 | 20240709 | 182500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 36 | 20240709 | 182400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 37 | 20240709 | 182300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 38 | 20240709 | 182200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 39 | 20240709 | 182100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 40 | 20240709 | 182000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 41 | 20240709 | 181900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 42 | 20240709 | 181800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 43 | 20240709 | 181700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 44 | 20240709 | 181600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 45 | 20240709 | 181500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 46 | 20240709 | 181400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 47 | 20240709 | 181300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 48 | 20240709 | 181200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 49 | 20240709 | 181100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 50 | 20240709 | 181000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 51 | 20240709 | 180900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 52 | 20240709 | 180800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 53 | 20240709 | 180700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 54 | 20240709 | 180600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 55 | 20240709 | 180500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 56 | 20240709 | 180400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 57 | 20240709 | 180300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 58 | 20240709 | 180200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 59 | 20240709 | 180100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 60 | 20240709 | 180000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 61 | 20240709 | 175900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 62 | 20240709 | 175800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 8181 |
| 63 | 20240709 | 175700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 64 | 20240709 | 175600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 65 | 20240709 | 175500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 66 | 20240709 | 175400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 67 | 20240709 | 175300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 68 | 20240709 | 175200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 69 | 20240709 | 175100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 70 | 20240709 | 175000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 71 | 20240709 | 174900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 72 | 20240709 | 174800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 73 | 20240709 | 174700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 74 | 20240709 | 174600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 75 | 20240709 | 174500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 76 | 20240709 | 174400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 77 | 20240709 | 174300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 78 | 20240709 | 174200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 79 | 20240709 | 174100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 80 | 20240709 | 174000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 81 | 20240709 | 173900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 82 | 20240709 | 173800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 83 | 20240709 | 173700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 84 | 20240709 | 173600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 85 | 20240709 | 173500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 86 | 20240709 | 173400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 87 | 20240709 | 173300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 88 | 20240709 | 173200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 89 | 20240709 | 173100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 90 | 20240709 | 173000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 91 | 20240709 | 172900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 92 | 20240709 | 172800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 8181 |
| 93 | 20240709 | 172700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 94 | 20240709 | 172600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 95 | 20240709 | 172500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 96 | 20240709 | 172400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 97 | 20240709 | 172300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 98 | 20240709 | 172200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 99 | 20240709 | 172100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 100 | 20240709 | 172000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 101 | 20240709 | 171900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 102 | 20240709 | 171800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 103 | 20240709 | 171700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 104 | 20240709 | 171600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 105 | 20240709 | 171500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 106 | 20240709 | 171400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 107 | 20240709 | 171300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 108 | 20240709 | 171200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 109 | 20240709 | 171100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 110 | 20240709 | 171000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 111 | 20240709 | 170900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 112 | 20240709 | 170800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 113 | 20240709 | 170700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 114 | 20240709 | 170600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 115 | 20240709 | 170500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 116 | 20240709 | 170400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 117 | 20240709 | 170300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 118 | 20240709 | 170200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 119 | 20240709 | 170100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 120 | 20240709 | 170000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 121 | 20240709 | 165900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 122 | 20240709 | 165800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 8181 |
| 123 | 20240709 | 165700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 124 | 20240709 | 165600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 125 | 20240709 | 165500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 126 | 20240709 | 165400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 127 | 20240709 | 165300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 128 | 20240709 | 165200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 129 | 20240709 | 165100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 130 | 20240709 | 165000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 131 | 20240709 | 164900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 132 | 20240709 | 164800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 133 | 20240709 | 164700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 134 | 20240709 | 164600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 135 | 20240709 | 164500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 136 | 20240709 | 164400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 137 | 20240709 | 164300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 138 | 20240709 | 164200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 139 | 20240709 | 164100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 140 | 20240709 | 164000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 141 | 20240709 | 163900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 142 | 20240709 | 163800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 143 | 20240709 | 163700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 144 | 20240709 | 163600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 145 | 20240709 | 163500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 146 | 20240709 | 163400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 147 | 20240709 | 163300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 148 | 20240709 | 163200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 149 | 20240709 | 163100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 150 | 20240709 | 163000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 151 | 20240709 | 162900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 152 | 20240709 | 162800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 8181 |
| 153 | 20240709 | 162700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 154 | 20240709 | 162600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 155 | 20240709 | 162500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 156 | 20240709 | 162400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 157 | 20240709 | 162300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 158 | 20240709 | 162200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 159 | 20240709 | 162100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 160 | 20240709 | 162000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 161 | 20240709 | 161900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 162 | 20240709 | 161800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 163 | 20240709 | 161700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 164 | 20240709 | 161600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 165 | 20240709 | 161500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 166 | 20240709 | 161400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 167 | 20240709 | 161300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 168 | 20240709 | 161200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 169 | 20240709 | 161100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 170 | 20240709 | 161000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 171 | 20240709 | 160900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 172 | 20240709 | 160800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 173 | 20240709 | 160700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 174 | 20240709 | 160600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 175 | 20240709 | 160500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 176 | 20240709 | 160400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 177 | 20240709 | 160300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 178 | 20240709 | 160200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 179 | 20240709 | 160100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 180 | 20240709 | 160000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 181 | 20240709 | 155900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 182 | 20240709 | 155800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 8181 |
| 183 | 20240709 | 155700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 184 | 20240709 | 155600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 185 | 20240709 | 155500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 186 | 20240709 | 155400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 187 | 20240709 | 155300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 188 | 20240709 | 155200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 189 | 20240709 | 155100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 190 | 20240709 | 155000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 191 | 20240709 | 154900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 192 | 20240709 | 154800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 193 | 20240709 | 154700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 194 | 20240709 | 154600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 195 | 20240709 | 154500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 196 | 20240709 | 154400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 197 | 20240709 | 154300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 198 | 20240709 | 154200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 199 | 20240709 | 154100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 200 | 20240709 | 154000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 201 | 20240709 | 153900 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 202 | 20240709 | 153800 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 203 | 20240709 | 153700 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 204 | 20240709 | 153600 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 205 | 20240709 | 153500 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 206 | 20240709 | 153400 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 207 | 20240709 | 153300 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 208 | 20240709 | 153200 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 209 | 20240709 | 153100 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 0 |
| 210 | 20240709 | 153000 | 111709202800 | 169000 | 169000 | 169000 | 169000 | 8181 |
| 211 | 20240709 | 152900 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 212 | 20240709 | 152800 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 213 | 20240709 | 152700 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 214 | 20240709 | 152600 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 215 | 20240709 | 152500 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 216 | 20240709 | 152400 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 217 | 20240709 | 152300 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 218 | 20240709 | 152200 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 219 | 20240709 | 152100 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 220 | 20240709 | 152000 | 110326613800 | 169100 | 169100 | 169100 | 169100 | 0 |
| 221 | 20240709 | 151900 | 110326613800 | 169100 | 169200 | 169200 | 169000 | 1794 |
| 222 | 20240709 | 151800 | 110023288400 | 169200 | 169300 | 169300 | 169100 | 1266 |
| 223 | 20240709 | 151700 | 109809066900 | 169300 | 169300 | 169400 | 169100 | 1808 |
| 224 | 20240709 | 151600 | 109503145000 | 169400 | 169400 | 169500 | 169200 | 1142 |
| 225 | 20240709 | 151500 | 109309743600 | 169500 | 169500 | 169500 | 169200 | 606 |
| 226 | 20240709 | 151400 | 109207073000 | 169300 | 169500 | 169500 | 169300 | 1138 |
| 227 | 20240709 | 151300 | 109014348700 | 169400 | 169500 | 169500 | 169300 | 699 |
| 228 | 20240709 | 151200 | 108895911900 | 169500 | 169500 | 169500 | 169300 | 732 |
| 229 | 20240709 | 151100 | 108771888800 | 169500 | 169300 | 169500 | 169200 | 711 |
| 230 | 20240709 | 151000 | 108651437300 | 169200 | 169300 | 169300 | 169200 | 853 |
| 231 | 20240709 | 150900 | 108507039800 | 169200 | 169500 | 169500 | 169200 | 908 |
| 232 | 20240709 | 150800 | 108353287200 | 169500 | 169500 | 169600 | 169400 | 725 |
| 233 | 20240709 | 150700 | 108230404600 | 169500 | 169400 | 169500 | 169300 | 478 |
| 234 | 20240709 | 150600 | 108149405700 | 169400 | 169500 | 169500 | 169300 | 598 |
| 235 | 20240709 | 150500 | 108048085500 | 169500 | 169600 | 169600 | 169400 | 430 |
| 236 | 20240709 | 150400 | 107975204300 | 169600 | 169600 | 169800 | 169500 | 1961 |
| 237 | 20240709 | 150300 | 107642717400 | 169500 | 169500 | 169600 | 169400 | 468 |
| 238 | 20240709 | 150200 | 107563372000 | 169500 | 169300 | 169600 | 169300 | 971 |
| 239 | 20240709 | 150100 | 107398750100 | 169400 | 169400 | 169500 | 169300 | 568 |
| 240 | 20240709 | 150000 | 107302522400 | 169300 | 169500 | 169500 | 169300 | 561 |
| 241 | 20240709 | 145900 | 107207497900 | 169400 | 169600 | 169600 | 169400 | 438 |
| 242 | 20240709 | 145800 | 107133267100 | 169500 | 169600 | 169700 | 169500 | 617 |
| 243 | 20240709 | 145700 | 107028647400 | 169600 | 169500 | 169700 | 169500 | 489 |
| 244 | 20240709 | 145600 | 106945717800 | 169500 | 169600 | 169600 | 169500 | 577 |
| 245 | 20240709 | 145500 | 106847868300 | 169600 | 169800 | 169900 | 169600 | 1518 |
| 246 | 20240709 | 145400 | 106590161000 | 169800 | 169900 | 169900 | 169700 | 1082 |
| 247 | 20240709 | 145300 | 106406431300 | 169900 | 169900 | 170000 | 169800 | 758 |
| 248 | 20240709 | 145200 | 106277623700 | 169900 | 169800 | 169900 | 169800 | 1086 |
| 249 | 20240709 | 145100 | 106093182900 | 169800 | 170000 | 170100 | 169800 | 899 |
| 250 | 20240709 | 145000 | 105940408500 | 170000 | 170000 | 170100 | 169900 | 726 |
| 251 | 20240709 | 144900 | 105816971900 | 170000 | 169900 | 170100 | 169800 | 606 |
| 252 | 20240709 | 144800 | 105713990600 | 170000 | 169900 | 170000 | 169700 | 729 |
| 253 | 20240709 | 144700 | 105590158000 | 169900 | 170000 | 170000 | 169800 | 711 |
| 254 | 20240709 | 144600 | 105469320400 | 170100 | 170100 | 170200 | 170000 | 391 |
| 255 | 20240709 | 144500 | 105402820800 | 170100 | 169800 | 170100 | 169800 | 705 |
| 256 | 20240709 | 144400 | 105283005500 | 170000 | 170200 | 170200 | 169800 | 1252 |
| 257 | 20240709 | 144300 | 105070122400 | 170100 | 170100 | 170200 | 170000 | 467 |
| 258 | 20240709 | 144200 | 104990684900 | 170200 | 169800 | 170300 | 169800 | 1945 |
| 259 | 20240709 | 144100 | 104659818000 | 169700 | 169900 | 170000 | 169600 | 325 |
| 260 | 20240709 | 144000 | 104604612500 | 169500 | 169900 | 170000 | 169500 | 834 |
| 261 | 20240709 | 143900 | 104463063800 | 169900 | 169900 | 170100 | 169800 | 842 |
| 262 | 20240709 | 143800 | 104319985400 | 169900 | 169900 | 170100 | 169900 | 224 |
| 263 | 20240709 | 143700 | 104281913500 | 169900 | 170000 | 170000 | 169900 | 323 |
| 264 | 20240709 | 143600 | 104227010000 | 170000 | 169700 | 170300 | 169700 | 628 |
| 265 | 20240709 | 143500 | 104120224200 | 169700 | 169800 | 170000 | 169600 | 546 |
| 266 | 20240709 | 143400 | 104027509700 | 169800 | 169700 | 170000 | 169600 | 1266 |
| 267 | 20240709 | 143300 | 103812610800 | 169700 | 169800 | 169900 | 169600 | 615 |
| 268 | 20240709 | 143200 | 103708224400 | 169700 | 169700 | 170000 | 169700 | 454 |
| 269 | 20240709 | 143100 | 103631101900 | 169700 | 169900 | 169900 | 169600 | 235 |
| 270 | 20240709 | 143000 | 103591190100 | 169600 | 169500 | 170000 | 169500 | 450 |
| 271 | 20240709 | 142900 | 103514831100 | 169600 | 169700 | 169800 | 169500 | 1015 |
| 272 | 20240709 | 142800 | 103342695200 | 169800 | 169600 | 170000 | 169500 | 697 |
| 273 | 20240709 | 142700 | 103224436700 | 169600 | 170600 | 170600 | 169500 | 1823 |
| 274 | 20240709 | 142600 | 102914539600 | 170400 | 170400 | 170600 | 170400 | 1675 |
| 275 | 20240709 | 142500 | 102628944300 | 170400 | 170400 | 170600 | 170200 | 1823 |
| 276 | 20240709 | 142400 | 102318202700 | 170500 | 170100 | 170600 | 170000 | 4029 |
| 277 | 20240709 | 142300 | 101631626400 | 170000 | 170000 | 170100 | 170000 | 568 |
| 278 | 20240709 | 142200 | 101535039800 | 170000 | 169600 | 170200 | 169600 | 3452 |
| 279 | 20240709 | 142100 | 100948297800 | 169700 | 169500 | 169800 | 169400 | 1697 |
| 280 | 20240709 | 142000 | 100660445500 | 169600 | 169400 | 169600 | 169300 | 799 |
| 281 | 20240709 | 141900 | 100525059700 | 169400 | 169300 | 169600 | 169200 | 2088 |
| 282 | 20240709 | 141800 | 100171220700 | 169400 | 169000 | 169400 | 169000 | 789 |
| 283 | 20240709 | 141700 | 100037736300 | 169000 | 169100 | 169200 | 169000 | 288 |
| 284 | 20240709 | 141600 | 99989047000 | 169100 | 169200 | 169200 | 169000 | 98 |
| 285 | 20240709 | 141500 | 99972474000 | 169200 | 169200 | 169300 | 169000 | 434 |
| 286 | 20240709 | 141400 | 99899046700 | 169200 | 168900 | 169200 | 168800 | 527 |
| 287 | 20240709 | 141300 | 99809980400 | 168800 | 168800 | 169200 | 168700 | 523 |
| 288 | 20240709 | 141200 | 99721675100 | 168800 | 169000 | 169100 | 168800 | 372 |
| 289 | 20240709 | 141100 | 99658819000 | 169000 | 169200 | 169200 | 169000 | 100 |
| 290 | 20240709 | 141000 | 99641911100 | 169200 | 168800 | 169200 | 168800 | 412 |
| 291 | 20240709 | 140900 | 99572259400 | 168800 | 169100 | 169200 | 168800 | 1101 |
| 292 | 20240709 | 140800 | 99386256300 | 169100 | 168800 | 169100 | 168800 | 758 |
| 293 | 20240709 | 140700 | 99258148700 | 168900 | 168900 | 169000 | 168900 | 342 |
| 294 | 20240709 | 140600 | 99200379000 | 168900 | 169100 | 169100 | 168800 | 380 |
| 295 | 20240709 | 140500 | 99136177200 | 169100 | 169000 | 169100 | 169000 | 288 |
| 296 | 20240709 | 140400 | 99087504700 | 169000 | 168800 | 169000 | 168700 | 535 |
| 297 | 20240709 | 140300 | 98997152500 | 168900 | 168900 | 168900 | 168700 | 444 |
| 298 | 20240709 | 140200 | 98922195600 | 168800 | 168700 | 169000 | 168700 | 143 |
| 299 | 20240709 | 140100 | 98898055200 | 168700 | 168800 | 169100 | 168500 | 3568 |
| 300 | 20240709 | 140000 | 98295208900 | 168800 | 169000 | 169000 | 168800 | 235 |
| 301 | 20240709 | 135900 | 98255507300 | 169000 | 169100 | 169100 | 168900 | 317 |
| 302 | 20240709 | 135800 | 98201934000 | 169200 | 169000 | 169200 | 168800 | 276 |
| 303 | 20240709 | 135700 | 98155305100 | 169100 | 169000 | 169200 | 168800 | 141 |
| 304 | 20240709 | 135600 | 98131482300 | 168900 | 168700 | 169300 | 168600 | 1263 |
| 305 | 20240709 | 135500 | 97918249300 | 168700 | 168600 | 168700 | 168600 | 177 |
| 306 | 20240709 | 135400 | 97888397400 | 168700 | 168600 | 168700 | 168500 | 1419 |
| 307 | 20240709 | 135300 | 97649210300 | 168500 | 168900 | 168900 | 168500 | 1175 |
| 308 | 20240709 | 135200 | 97450969800 | 169000 | 169000 | 169100 | 168900 | 239 |
| 309 | 20240709 | 135100 | 97410580300 | 168900 | 169200 | 169200 | 168900 | 180 |
| 310 | 20240709 | 135000 | 97380156600 | 169200 | 169000 | 169300 | 169000 | 306 |
| 311 | 20240709 | 134900 | 97328439000 | 169000 | 169500 | 169600 | 168900 | 1095 |
| 312 | 20240709 | 134800 | 97143192900 | 169300 | 169500 | 169500 | 169200 | 458 |
| 313 | 20240709 | 134700 | 97065629100 | 169600 | 169100 | 169600 | 169100 | 533 |
| 314 | 20240709 | 134600 | 96975371100 | 169100 | 169200 | 169300 | 169000 | 668 |
| 315 | 20240709 | 134500 | 96862386400 | 169200 | 169200 | 169300 | 169100 | 294 |
| 316 | 20240709 | 134400 | 96812645700 | 169100 | 169200 | 169300 | 169100 | 139 |
| 317 | 20240709 | 134300 | 96789120000 | 169200 | 169200 | 169300 | 169100 | 201 |
| 318 | 20240709 | 134200 | 96755114400 | 169300 | 169100 | 169300 | 168900 | 315 |
| 319 | 20240709 | 134100 | 96701825200 | 169200 | 168800 | 169200 | 168700 | 553 |
| 320 | 20240709 | 134000 | 96608440000 | 168900 | 168800 | 168900 | 168800 | 81 |
| 321 | 20240709 | 133900 | 96594765200 | 168800 | 168700 | 169000 | 168700 | 324 |
| 322 | 20240709 | 133800 | 96540069100 | 168700 | 168600 | 168700 | 168600 | 264 |
| 323 | 20240709 | 133700 | 96495542800 | 168600 | 168600 | 168700 | 168500 | 322 |
| 324 | 20240709 | 133600 | 96441270800 | 168500 | 168700 | 168800 | 168500 | 1131 |
| 325 | 20240709 | 133500 | 96250545900 | 168800 | 168800 | 168900 | 168700 | 823 |
| 326 | 20240709 | 133400 | 96111631800 | 168800 | 168800 | 168900 | 168800 | 567 |
| 327 | 20240709 | 133300 | 96015906900 | 168800 | 169400 | 169400 | 168800 | 2951 |
| 328 | 20240709 | 133200 | 95516687600 | 169400 | 169500 | 169700 | 169400 | 311 |
| 329 | 20240709 | 133100 | 95463977800 | 169500 | 169600 | 169700 | 169500 | 475 |
| 330 | 20240709 | 133000 | 95383440800 | 169700 | 169600 | 169700 | 169400 | 338 |
| 331 | 20240709 | 132900 | 95326150500 | 169700 | 169600 | 169700 | 169500 | 362 |
| 332 | 20240709 | 132800 | 95264777400 | 169500 | 169600 | 169600 | 169400 | 1042 |
| 333 | 20240709 | 132700 | 95088158900 | 169600 | 169500 | 169700 | 169500 | 775 |
| 334 | 20240709 | 132600 | 94956731500 | 169500 | 169500 | 169600 | 169400 | 1550 |
| 335 | 20240709 | 132500 | 94694044500 | 169500 | 169600 | 169700 | 169400 | 380 |
| 336 | 20240709 | 132400 | 94629631500 | 169600 | 169700 | 169700 | 169400 | 701 |
| 337 | 20240709 | 132300 | 94510766900 | 169700 | 170100 | 170200 | 169700 | 3011 |
| 338 | 20240709 | 132200 | 93998868000 | 170100 | 170000 | 170200 | 170000 | 741 |
| 339 | 20240709 | 132100 | 93872854400 | 170000 | 169900 | 170000 | 169900 | 1553 |
| 340 | 20240709 | 132000 | 93608866900 | 169900 | 169800 | 169900 | 169700 | 370 |
| 341 | 20240709 | 131900 | 93546042700 | 169800 | 169700 | 169900 | 169700 | 609 |
| 342 | 20240709 | 131800 | 93442605300 | 169900 | 169600 | 170000 | 169600 | 876 |
| 343 | 20240709 | 131700 | 93293799000 | 169500 | 169500 | 169700 | 169400 | 313 |
| 344 | 20240709 | 131600 | 93240731800 | 169500 | 169400 | 169600 | 169300 | 360 |
| 345 | 20240709 | 131500 | 93179734100 | 169400 | 169600 | 169700 | 169400 | 491 |
| 346 | 20240709 | 131400 | 93096497500 | 169500 | 170100 | 170100 | 169500 | 2216 |
| 347 | 20240709 | 131300 | 92720251000 | 170100 | 170300 | 170300 | 170100 | 528 |
| 348 | 20240709 | 131200 | 92630407700 | 170200 | 170000 | 170300 | 169900 | 862 |
| 349 | 20240709 | 131100 | 92483798200 | 169900 | 169900 | 170100 | 169900 | 348 |
| 350 | 20240709 | 131000 | 92424644200 | 169900 | 170300 | 170300 | 169700 | 2388 |
| 351 | 20240709 | 130900 | 92018642000 | 170400 | 170300 | 170500 | 170300 | 1357 |
| 352 | 20240709 | 130800 | 91787405500 | 170200 | 169800 | 170200 | 169800 | 1679 |
| 353 | 20240709 | 130700 | 91501950600 | 169800 | 169700 | 169900 | 169600 | 378 |
| 354 | 20240709 | 130600 | 91437773000 | 169600 | 169600 | 169900 | 169600 | 1095 |
| 355 | 20240709 | 130500 | 91251945600 | 169600 | 169800 | 169900 | 169600 | 747 |
| 356 | 20240709 | 130400 | 91125164000 | 169900 | 169900 | 170000 | 169800 | 1709 |
| 357 | 20240709 | 130300 | 90834714100 | 170000 | 169700 | 170000 | 169500 | 1068 |
| 358 | 20240709 | 130200 | 90653258600 | 169800 | 169900 | 170000 | 169400 | 1347 |
| 359 | 20240709 | 130100 | 90424456300 | 169900 | 169400 | 170000 | 169400 | 3869 |
| 360 | 20240709 | 130000 | 89767887400 | 169400 | 169300 | 169400 | 169000 | 584 |
| 361 | 20240709 | 125900 | 89669050100 | 169300 | 169300 | 169400 | 169200 | 526 |
| 362 | 20240709 | 125800 | 89579972000 | 169400 | 169000 | 169400 | 168900 | 1056 |
| 363 | 20240709 | 125700 | 89401209700 | 169000 | 168700 | 169000 | 168700 | 727 |
| 364 | 20240709 | 125600 | 89278417100 | 168700 | 168900 | 168900 | 168700 | 136 |
| 365 | 20240709 | 125500 | 89255457800 | 168900 | 168900 | 169200 | 168900 | 648 |
| 366 | 20240709 | 125400 | 89145927000 | 169000 | 168300 | 169000 | 168300 | 924 |
| 367 | 20240709 | 125300 | 88990095000 | 168300 | 168200 | 168500 | 168100 | 912 |
| 368 | 20240709 | 125200 | 88836587700 | 168200 | 168300 | 168300 | 168000 | 413 |
| 369 | 20240709 | 125100 | 88767148200 | 168300 | 168100 | 168300 | 168100 | 373 |
| 370 | 20240709 | 125000 | 88704412500 | 168200 | 168100 | 168200 | 168000 | 358 |
| 371 | 20240709 | 124900 | 88644223000 | 168100 | 168400 | 168400 | 168100 | 226 |
| 372 | 20240709 | 124800 | 88606201300 | 168300 | 168100 | 168400 | 168100 | 363 |
| 373 | 20240709 | 124700 | 88545087600 | 168300 | 168200 | 168300 | 168000 | 440 |
| 374 | 20240709 | 124600 | 88471107700 | 168200 | 168200 | 168400 | 168100 | 201 |
| 375 | 20240709 | 124500 | 88437282400 | 168200 | 168000 | 168200 | 168000 | 810 |
| 376 | 20240709 | 124400 | 88301165900 | 168000 | 168100 | 168300 | 168000 | 467 |
| 377 | 20240709 | 124300 | 88222677000 | 168100 | 168200 | 168500 | 168100 | 199 |
| 378 | 20240709 | 124200 | 88189201200 | 168400 | 168100 | 168500 | 168100 | 332 |
| 379 | 20240709 | 124100 | 88133370600 | 168100 | 168200 | 168200 | 168000 | 345 |
| 380 | 20240709 | 124000 | 88075362900 | 168200 | 168100 | 168300 | 167900 | 2339 |
| 381 | 20240709 | 123900 | 87682386100 | 168100 | 168400 | 168600 | 168100 | 986 |
| 382 | 20240709 | 123800 | 87516411200 | 168400 | 168400 | 168800 | 168300 | 238 |
| 383 | 20240709 | 123700 | 87476321700 | 168400 | 169200 | 169200 | 168300 | 231 |
| 384 | 20240709 | 123600 | 87437415200 | 168500 | 168400 | 169200 | 168200 | 1716 |
| 385 | 20240709 | 123500 | 87148203700 | 168400 | 168400 | 168600 | 168400 | 326 |
| 386 | 20240709 | 123400 | 87093288200 | 168400 | 168700 | 168800 | 168400 | 575 |
| 387 | 20240709 | 123300 | 86996353800 | 168600 | 168400 | 168700 | 168400 | 134 |
| 388 | 20240709 | 123200 | 86973764000 | 168400 | 168400 | 168700 | 168300 | 850 |
| 389 | 20240709 | 123100 | 86830576400 | 168400 | 168300 | 168500 | 168000 | 1421 |
| 390 | 20240709 | 123000 | 86591535700 | 168300 | 168300 | 168400 | 168200 | 1146 |
| 391 | 20240709 | 122900 | 86398645800 | 168300 | 168400 | 168500 | 168000 | 2040 |
| 392 | 20240709 | 122800 | 86055387100 | 168500 | 168700 | 168700 | 168400 | 1843 |
| 393 | 20240709 | 122700 | 85744737900 | 168700 | 168700 | 168800 | 168600 | 846 |
| 394 | 20240709 | 122600 | 85602015400 | 168700 | 169000 | 169000 | 168600 | 2663 |
| 395 | 20240709 | 122500 | 85152463700 | 169000 | 169100 | 169300 | 169000 | 1082 |
| 396 | 20240709 | 122400 | 84969476500 | 169100 | 169200 | 169300 | 169100 | 499 |
| 397 | 20240709 | 122300 | 84885058100 | 169100 | 169300 | 169300 | 169100 | 246 |
| 398 | 20240709 | 122200 | 84843435500 | 169400 | 169300 | 169400 | 169100 | 616 |
| 399 | 20240709 | 122100 | 84739180700 | 169200 | 169400 | 169500 | 169000 | 902 |
| 400 | 20240709 | 122000 | 84586408200 | 169400 | 169000 | 169500 | 169000 | 1053 |
| 401 | 20240709 | 121900 | 84408093500 | 169000 | 169000 | 169000 | 168900 | 330 |
| 402 | 20240709 | 121800 | 84352347500 | 169000 | 168900 | 169000 | 168800 | 551 |
| 403 | 20240709 | 121700 | 84259255800 | 168800 | 168900 | 169000 | 168800 | 276 |
| 404 | 20240709 | 121600 | 84212655700 | 169000 | 169200 | 169200 | 168800 | 900 |
| 405 | 20240709 | 121500 | 84060580900 | 169100 | 169100 | 169200 | 169000 | 298 |
| 406 | 20240709 | 121400 | 84010190100 | 169100 | 169100 | 169200 | 169000 | 321 |
| 407 | 20240709 | 121300 | 83955903500 | 169100 | 169000 | 169300 | 168900 | 626 |
| 408 | 20240709 | 121200 | 83850058300 | 169000 | 168800 | 169000 | 168700 | 577 |
| 409 | 20240709 | 121100 | 83752648300 | 168800 | 168700 | 168900 | 168600 | 526 |
| 410 | 20240709 | 121000 | 83663880800 | 168700 | 168600 | 168800 | 168500 | 838 |
| 411 | 20240709 | 120900 | 83522614200 | 168600 | 168700 | 169000 | 168500 | 1561 |
| 412 | 20240709 | 120800 | 83259164100 | 168700 | 168900 | 169000 | 168700 | 420 |
| 413 | 20240709 | 120700 | 83188257100 | 169000 | 169200 | 169300 | 169000 | 852 |
| 414 | 20240709 | 120600 | 83044230900 | 169200 | 168900 | 169400 | 168800 | 786 |
| 415 | 20240709 | 120500 | 82911426200 | 169000 | 169000 | 169000 | 168700 | 1846 |
| 416 | 20240709 | 120400 | 82599713200 | 169000 | 169600 | 169600 | 169000 | 2644 |
| 417 | 20240709 | 120300 | 82152464300 | 169600 | 169500 | 169600 | 169500 | 249 |
| 418 | 20240709 | 120200 | 82110249200 | 169500 | 169500 | 169600 | 169400 | 228 |
| 419 | 20240709 | 120100 | 82071605200 | 169400 | 169700 | 169700 | 169400 | 210 |
| 420 | 20240709 | 120000 | 82036004700 | 169600 | 169600 | 169900 | 169600 | 582 |
| 421 | 20240709 | 115900 | 81937185300 | 169600 | 169500 | 169700 | 169400 | 324 |
| 422 | 20240709 | 115800 | 81882239300 | 169500 | 169500 | 169700 | 169500 | 335 |
| 423 | 20240709 | 115700 | 81825437100 | 169500 | 169200 | 169600 | 169200 | 294 |
| 424 | 20240709 | 115600 | 81775637000 | 169200 | 169100 | 169200 | 169000 | 976 |
| 425 | 20240709 | 115500 | 81610589600 | 169100 | 169600 | 169800 | 169000 | 4322 |
| 426 | 20240709 | 115400 | 80878741500 | 169600 | 170000 | 170000 | 169600 | 836 |
| 427 | 20240709 | 115300 | 80736835200 | 170000 | 169900 | 170000 | 169800 | 561 |
| 428 | 20240709 | 115200 | 80641495100 | 169900 | 169800 | 170000 | 169700 | 350 |
| 429 | 20240709 | 115100 | 80582052800 | 169800 | 169800 | 170000 | 169600 | 898 |
| 430 | 20240709 | 115000 | 80429632000 | 169900 | 169700 | 169900 | 169700 | 559 |
| 431 | 20240709 | 114900 | 80334736000 | 169800 | 169800 | 169900 | 169800 | 579 |
| 432 | 20240709 | 114800 | 80236397600 | 169900 | 169900 | 170000 | 169800 | 332 |
| 433 | 20240709 | 114700 | 80180001000 | 169900 | 169700 | 169900 | 169700 | 337 |
| 434 | 20240709 | 114600 | 80122776800 | 169800 | 169700 | 169900 | 169700 | 1691 |
| 435 | 20240709 | 114500 | 79835754600 | 169700 | 169700 | 169800 | 169700 | 498 |
| 436 | 20240709 | 114400 | 79751243100 | 169600 | 169600 | 169900 | 169500 | 941 |
| 437 | 20240709 | 114300 | 79591581600 | 169600 | 170200 | 170300 | 169600 | 2441 |
| 438 | 20240709 | 114200 | 79177027300 | 170200 | 170100 | 170400 | 170100 | 599 |
| 439 | 20240709 | 114100 | 79075042800 | 170200 | 169900 | 170300 | 169900 | 1599 |
| 440 | 20240709 | 114000 | 78803089200 | 169900 | 169900 | 170000 | 169800 | 680 |
| 441 | 20240709 | 113900 | 78687581500 | 169900 | 169800 | 170100 | 169700 | 865 |
| 442 | 20240709 | 113800 | 78540597500 | 169800 | 169700 | 169800 | 169500 | 965 |
| 443 | 20240709 | 113700 | 78376881100 | 169700 | 170300 | 170300 | 169600 | 4442 |
| 444 | 20240709 | 113600 | 77622023600 | 170300 | 170400 | 170400 | 170100 | 900 |
| 445 | 20240709 | 113500 | 77468795900 | 170300 | 169800 | 170500 | 169800 | 708 |
| 446 | 20240709 | 113400 | 77348292300 | 170000 | 170500 | 170600 | 169700 | 2869 |
| 447 | 20240709 | 113300 | 76860312100 | 170500 | 170600 | 170700 | 170300 | 1145 |
| 448 | 20240709 | 113200 | 76665104800 | 170600 | 170400 | 170700 | 170400 | 2175 |
| 449 | 20240709 | 113100 | 76294275800 | 170500 | 170800 | 171000 | 170400 | 2205 |
| 450 | 20240709 | 113000 | 75917790300 | 170800 | 171000 | 171300 | 170800 | 2042 |
| 451 | 20240709 | 112900 | 75568701800 | 171000 | 171300 | 171600 | 170800 | 3830 |
| 452 | 20240709 | 112800 | 74913043400 | 171200 | 171300 | 171700 | 171200 | 5442 |
| 453 | 20240709 | 112700 | 73979917500 | 171200 | 170300 | 171300 | 170200 | 2897 |
| 454 | 20240709 | 112600 | 73484763700 | 170400 | 170700 | 170700 | 169900 | 3419 |
| 455 | 20240709 | 112500 | 72902855400 | 170800 | 170900 | 171100 | 170800 | 3420 |
| 456 | 20240709 | 112400 | 72318188500 | 171000 | 171200 | 171300 | 170600 | 5584 |
| 457 | 20240709 | 112300 | 71362972700 | 171300 | 170600 | 171300 | 170500 | 3198 |
| 458 | 20240709 | 112200 | 70816052600 | 170600 | 171200 | 171300 | 170500 | 8238 |
| 459 | 20240709 | 112100 | 69407266600 | 171200 | 170900 | 171200 | 170600 | 12647 |
| 460 | 20240709 | 112000 | 67244374400 | 170900 | 169800 | 170900 | 169700 | 20243 |
| 461 | 20240709 | 111900 | 63800240200 | 169700 | 169500 | 169800 | 169500 | 1991 |
| 462 | 20240709 | 111800 | 63462442700 | 169500 | 169500 | 169600 | 169400 | 974 |
| 463 | 20240709 | 111700 | 63297385900 | 169600 | 169400 | 169600 | 169400 | 1196 |
| 464 | 20240709 | 111600 | 63094643900 | 169400 | 169100 | 169500 | 169100 | 1055 |
| 465 | 20240709 | 111500 | 62916015300 | 169200 | 169400 | 169500 | 169100 | 1059 |
| 466 | 20240709 | 111400 | 62736717900 | 169400 | 169300 | 169500 | 169100 | 818 |
| 467 | 20240709 | 111300 | 62598176800 | 169300 | 169300 | 169400 | 169200 | 531 |
| 468 | 20240709 | 111200 | 62508303200 | 169400 | 169000 | 169500 | 169000 | 1410 |
| 469 | 20240709 | 111100 | 62269673900 | 169000 | 169000 | 169100 | 168700 | 479 |
| 470 | 20240709 | 111000 | 62188760600 | 169100 | 169200 | 169200 | 168600 | 2405 |
| 471 | 20240709 | 110900 | 61782579100 | 169200 | 169700 | 169800 | 169100 | 2273 |
| 472 | 20240709 | 110800 | 61397411100 | 169700 | 169500 | 169900 | 169400 | 2958 |
| 473 | 20240709 | 110700 | 60895414100 | 169700 | 169800 | 170000 | 169400 | 6284 |
| 474 | 20240709 | 110600 | 59827877400 | 169800 | 169300 | 170000 | 169000 | 14090 |
| 475 | 20240709 | 110500 | 57436589500 | 169300 | 168700 | 169300 | 168500 | 5538 |
| 476 | 20240709 | 110400 | 56501283600 | 168700 | 168500 | 168800 | 168500 | 2090 |
| 477 | 20240709 | 110300 | 56148754100 | 168600 | 168200 | 168600 | 168200 | 2902 |
| 478 | 20240709 | 110200 | 55660080100 | 168200 | 168200 | 168300 | 167800 | 966 |
| 479 | 20240709 | 110100 | 55497695200 | 168300 | 168000 | 168300 | 167900 | 1597 |
| 480 | 20240709 | 110000 | 55229087400 | 168000 | 167800 | 168100 | 167700 | 2325 |
| 481 | 20240709 | 105900 | 54838597300 | 167700 | 167600 | 167800 | 167500 | 278 |
| 482 | 20240709 | 105800 | 54792013900 | 167600 | 167700 | 167700 | 167500 | 264 |
| 483 | 20240709 | 105700 | 54747763300 | 167700 | 167800 | 167800 | 167600 | 291 |
| 484 | 20240709 | 105600 | 54698952600 | 167600 | 167900 | 167900 | 167500 | 299 |
| 485 | 20240709 | 105500 | 54648809500 | 167800 | 167600 | 167900 | 167600 | 152 |
| 486 | 20240709 | 105400 | 54623306300 | 167500 | 167800 | 167900 | 167500 | 262 |
| 487 | 20240709 | 105300 | 54579361100 | 167900 | 167600 | 168000 | 167600 | 754 |
| 488 | 20240709 | 105200 | 54452799100 | 167600 | 167700 | 167700 | 167500 | 203 |
| 489 | 20240709 | 105100 | 54418768300 | 167600 | 167300 | 167800 | 167000 | 648 |
| 490 | 20240709 | 105000 | 54310222500 | 167400 | 167000 | 167400 | 166900 | 848 |
| 491 | 20240709 | 104900 | 54168608500 | 166900 | 167000 | 167100 | 166900 | 766 |
| 492 | 20240709 | 104800 | 54040709100 | 167000 | 167000 | 167100 | 167000 | 318 |
| 493 | 20240709 | 104700 | 53987600800 | 167000 | 167100 | 167400 | 167000 | 811 |
| 494 | 20240709 | 104600 | 53852078400 | 167100 | 167400 | 167500 | 167100 | 1229 |
| 495 | 20240709 | 104500 | 53646563000 | 167300 | 167700 | 167700 | 167300 | 2364 |
| 496 | 20240709 | 104400 | 53250532500 | 167700 | 168000 | 168100 | 167700 | 1423 |
| 497 | 20240709 | 104300 | 53011513800 | 168000 | 168000 | 168100 | 167900 | 940 |
| 498 | 20240709 | 104200 | 52853572000 | 168000 | 167800 | 168000 | 167800 | 295 |
| 499 | 20240709 | 104100 | 52804037600 | 167900 | 167800 | 167900 | 167500 | 720 |
| 500 | 20240709 | 104000 | 52683244700 | 167500 | 168000 | 168100 | 167500 | 1180 |
| 501 | 20240709 | 103900 | 52485239800 | 168000 | 167900 | 168200 | 167900 | 1467 |
| 502 | 20240709 | 103800 | 52238731700 | 167900 | 167700 | 167900 | 167700 | 857 |
| 503 | 20240709 | 103700 | 52094920600 | 167800 | 167600 | 167900 | 167500 | 1226 |
| 504 | 20240709 | 103600 | 51889370400 | 167600 | 167600 | 167600 | 167500 | 304 |
| 505 | 20240709 | 103500 | 51838445600 | 167500 | 167700 | 167800 | 167500 | 507 |
| 506 | 20240709 | 103400 | 51753433700 | 167500 | 167300 | 167800 | 167300 | 522 |
| 507 | 20240709 | 103300 | 51665969600 | 167400 | 167400 | 167500 | 167400 | 1230 |
| 508 | 20240709 | 103200 | 51460053100 | 167500 | 167700 | 168000 | 167400 | 974 |
| 509 | 20240709 | 103100 | 51296679700 | 167700 | 167400 | 167800 | 167300 | 1729 |
| 510 | 20240709 | 103000 | 51006895200 | 167400 | 167300 | 167500 | 167300 | 493 |
| 511 | 20240709 | 102900 | 50924387600 | 167300 | 167400 | 167400 | 167100 | 509 |
| 512 | 20240709 | 102800 | 50839218000 | 167400 | 167400 | 167500 | 167300 | 374 |
| 513 | 20240709 | 102700 | 50776620700 | 167400 | 167200 | 167400 | 167200 | 821 |
| 514 | 20240709 | 102600 | 50639265600 | 167300 | 167000 | 167300 | 167000 | 663 |
| 515 | 20240709 | 102500 | 50528452500 | 167000 | 167000 | 167000 | 166900 | 300 |
| 516 | 20240709 | 102400 | 50478356800 | 167000 | 167000 | 167000 | 166900 | 308 |
| 517 | 20240709 | 102300 | 50426927400 | 166900 | 167100 | 167100 | 166800 | 919 |
| 518 | 20240709 | 102200 | 50273576900 | 167100 | 166800 | 167200 | 166800 | 814 |
| 519 | 20240709 | 102100 | 50137612400 | 167000 | 166800 | 167000 | 166600 | 681 |
| 520 | 20240709 | 102000 | 50023981800 | 166700 | 167300 | 167300 | 166700 | 284 |
| 521 | 20240709 | 101900 | 49976558400 | 167200 | 166900 | 167300 | 166700 | 1066 |
| 522 | 20240709 | 101800 | 49798588200 | 166900 | 167100 | 167400 | 166800 | 1080 |
| 523 | 20240709 | 101700 | 49618137700 | 167100 | 166600 | 167200 | 166600 | 796 |
| 524 | 20240709 | 101600 | 49485249800 | 166600 | 166300 | 166700 | 166200 | 1246 |
| 525 | 20240709 | 101500 | 49277783900 | 166300 | 166500 | 166700 | 166200 | 1604 |
| 526 | 20240709 | 101400 | 49010948000 | 166500 | 166700 | 166800 | 166500 | 879 |
| 527 | 20240709 | 101300 | 48864493800 | 166700 | 166500 | 166800 | 166500 | 676 |
| 528 | 20240709 | 101200 | 48751870300 | 166500 | 166600 | 166600 | 166500 | 828 |
| 529 | 20240709 | 101100 | 48613974500 | 166500 | 166700 | 166800 | 166300 | 1259 |
| 530 | 20240709 | 101000 | 48404438700 | 166500 | 166900 | 167000 | 166500 | 1020 |
| 531 | 20240709 | 100900 | 48234405700 | 166900 | 167200 | 167200 | 166900 | 585 |
| 532 | 20240709 | 100800 | 48136662500 | 167100 | 167300 | 167300 | 166800 | 1709 |
| 533 | 20240709 | 100700 | 47851321300 | 167200 | 167300 | 167500 | 167000 | 1895 |
| 534 | 20240709 | 100600 | 47534541000 | 167500 | 167600 | 167700 | 167300 | 884 |
| 535 | 20240709 | 100500 | 47386452200 | 167600 | 167600 | 167800 | 167600 | 456 |
| 536 | 20240709 | 100400 | 47309996900 | 167600 | 167500 | 167600 | 167400 | 510 |
| 537 | 20240709 | 100300 | 47224583400 | 167500 | 167700 | 167900 | 167400 | 871 |
| 538 | 20240709 | 100200 | 47078620600 | 167800 | 168100 | 168400 | 167700 | 1702 |
| 539 | 20240709 | 100100 | 46792353500 | 168100 | 167600 | 168100 | 167500 | 1973 |
| 540 | 20240709 | 100000 | 46461319500 | 167700 | 167400 | 167700 | 167400 | 1083 |
| 541 | 20240709 | 095900 | 46279849900 | 167300 | 166600 | 167300 | 166600 | 905 |
| 542 | 20240709 | 095800 | 46128644200 | 166600 | 166500 | 166700 | 166400 | 483 |
| 543 | 20240709 | 095700 | 46048210200 | 166500 | 166600 | 166600 | 166400 | 1468 |
| 544 | 20240709 | 095600 | 45803787900 | 166600 | 166800 | 167000 | 166600 | 1690 |
| 545 | 20240709 | 095500 | 45521983100 | 166800 | 167100 | 167200 | 166700 | 1427 |
| 546 | 20240709 | 095400 | 45283745600 | 167200 | 167000 | 167200 | 167000 | 662 |
| 547 | 20240709 | 095300 | 45173112600 | 167000 | 166900 | 167000 | 166800 | 802 |
| 548 | 20240709 | 095200 | 45039249500 | 166900 | 166700 | 166900 | 166700 | 656 |
| 549 | 20240709 | 095100 | 44929853800 | 166800 | 166800 | 166800 | 166500 | 1004 |
| 550 | 20240709 | 095000 | 44762497400 | 166700 | 167100 | 167100 | 166600 | 2027 |
| 551 | 20240709 | 094900 | 44424144700 | 167100 | 167300 | 167400 | 167000 | 1614 |
| 552 | 20240709 | 094800 | 44154198900 | 167600 | 166700 | 167600 | 166400 | 2176 |
| 553 | 20240709 | 094700 | 43791381600 | 166700 | 167200 | 167300 | 166700 | 3322 |
| 554 | 20240709 | 094600 | 43236766800 | 167200 | 167200 | 167500 | 167100 | 1592 |
| 555 | 20240709 | 094500 | 42970510000 | 167300 | 167500 | 167500 | 167100 | 2962 |
| 556 | 20240709 | 094400 | 42475064800 | 167500 | 167700 | 167700 | 167500 | 2308 |
| 557 | 20240709 | 094300 | 42088324000 | 167600 | 168400 | 168500 | 167600 | 2666 |
| 558 | 20240709 | 094200 | 41640530600 | 168700 | 169100 | 169200 | 168100 | 2369 |
| 559 | 20240709 | 094100 | 41240957400 | 169100 | 168700 | 169100 | 168700 | 2860 |
| 560 | 20240709 | 094000 | 40757932000 | 168800 | 168700 | 169000 | 168700 | 2542 |
| 561 | 20240709 | 093900 | 40328844400 | 168800 | 168800 | 168900 | 168600 | 2490 |
| 562 | 20240709 | 093800 | 39908687200 | 168800 | 168400 | 168800 | 168300 | 2286 |
| 563 | 20240709 | 093700 | 39523206600 | 168300 | 167800 | 168400 | 167500 | 3640 |
| 564 | 20240709 | 093600 | 38911942300 | 167800 | 168100 | 168100 | 167800 | 3941 |
| 565 | 20240709 | 093500 | 38250022100 | 168100 | 168300 | 168400 | 168100 | 4165 |
| 566 | 20240709 | 093400 | 37549341900 | 168300 | 168400 | 168500 | 168200 | 2445 |
| 567 | 20240709 | 093300 | 37137708400 | 168300 | 168300 | 168400 | 168000 | 3683 |
| 568 | 20240709 | 093200 | 36518350900 | 168300 | 169100 | 169300 | 168100 | 7338 |
| 569 | 20240709 | 093100 | 35281037600 | 169200 | 168700 | 169500 | 168700 | 4374 |
| 570 | 20240709 | 093000 | 34541757700 | 168800 | 169400 | 169500 | 168600 | 6107 |
| 571 | 20240709 | 092900 | 33508149500 | 169400 | 169500 | 169800 | 169300 | 6427 |
| 572 | 20240709 | 092800 | 32418074300 | 169500 | 169200 | 170000 | 169200 | 13398 |
| 573 | 20240709 | 092700 | 30144222600 | 169300 | 168700 | 169300 | 168400 | 9731 |
| 574 | 20240709 | 092600 | 28501566800 | 168800 | 169000 | 169100 | 168300 | 10480 |
| 575 | 20240709 | 092500 | 26731986700 | 168900 | 168200 | 169000 | 167900 | 10883 |
| 576 | 20240709 | 092400 | 24897256300 | 168200 | 167000 | 168200 | 167000 | 5992 |
| 577 | 20240709 | 092300 | 23891938700 | 167000 | 167000 | 167000 | 166600 | 845 |
| 578 | 20240709 | 092200 | 23750914900 | 167100 | 166800 | 167400 | 166500 | 1926 |
| 579 | 20240709 | 092100 | 23429277200 | 166800 | 166500 | 166900 | 166100 | 4104 |
| 580 | 20240709 | 092000 | 22745863200 | 166600 | 166500 | 167600 | 166400 | 3608 |
| 581 | 20240709 | 091900 | 22143108300 | 166500 | 166900 | 167000 | 166400 | 3634 |
| 582 | 20240709 | 091800 | 21537269100 | 167000 | 167900 | 168000 | 166600 | 5906 |
| 583 | 20240709 | 091700 | 20548435300 | 167900 | 167300 | 167900 | 167300 | 3549 |
| 584 | 20240709 | 091600 | 19953572900 | 167300 | 167600 | 167800 | 167100 | 4867 |
| 585 | 20240709 | 091500 | 19138519800 | 167700 | 168600 | 168800 | 167700 | 6813 |
| 586 | 20240709 | 091400 | 17992525700 | 168500 | 167600 | 168900 | 167600 | 15531 |
| 587 | 20240709 | 091300 | 15379742800 | 167600 | 167400 | 167700 | 167100 | 7669 |
| 588 | 20240709 | 091200 | 14095510600 | 167400 | 165900 | 167500 | 165900 | 16079 |
| 589 | 20240709 | 091100 | 11412454900 | 165900 | 164800 | 166000 | 164800 | 5341 |
| 590 | 20240709 | 091000 | 10529206000 | 164800 | 164700 | 165000 | 164600 | 3119 |
| 591 | 20240709 | 090900 | 10015101800 | 164800 | 164400 | 164800 | 164200 | 2293 |
| 592 | 20240709 | 090800 | 9638049300 | 164400 | 164900 | 164900 | 164400 | 3439 |
| 593 | 20240709 | 090700 | 9071690000 | 164900 | 165400 | 165400 | 164800 | 1671 |
| 594 | 20240709 | 090600 | 8795726800 | 165400 | 164800 | 165400 | 164700 | 2258 |
| 595 | 20240709 | 090500 | 8423166900 | 164900 | 164700 | 165500 | 164700 | 2614 |
| 596 | 20240709 | 090400 | 7991802200 | 165000 | 165700 | 165700 | 164500 | 5987 |
| 597 | 20240709 | 090300 | 7003505400 | 165700 | 166200 | 166700 | 165700 | 9508 |
| 598 | 20240709 | 090200 | 5422416600 | 166200 | 165900 | 166600 | 165800 | 10559 |
| 599 | 20240709 | 090100 | 3667896900 | 165900 | 165000 | 166100 | 164900 | 11311 |
| 600 | 20240709 | 090000 | 1794653400 | 165000 | 164000 | 165300 | 163700 | 10848 |