35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 185500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 10358 |
| 3 | 20240705 | 185400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 4 | 20240705 | 185300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 5 | 20240705 | 185200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 6 | 20240705 | 185100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 7 | 20240705 | 185000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 8 | 20240705 | 184900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 9 | 20240705 | 184800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 10 | 20240705 | 184700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 11 | 20240705 | 184600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 12 | 20240705 | 184500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 13 | 20240705 | 184400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 14 | 20240705 | 184300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 15 | 20240705 | 184200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 16 | 20240705 | 184100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 17 | 20240705 | 184000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 18 | 20240705 | 183900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 19 | 20240705 | 183800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 20 | 20240705 | 183700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 21 | 20240705 | 183600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 22 | 20240705 | 183500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 23 | 20240705 | 183400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 24 | 20240705 | 183300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 25 | 20240705 | 183200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 26 | 20240705 | 183100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 27 | 20240705 | 183000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 28 | 20240705 | 182900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 29 | 20240705 | 182800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 30 | 20240705 | 182700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 31 | 20240705 | 182600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 32 | 20240705 | 182500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 10358 |
| 33 | 20240705 | 182400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 34 | 20240705 | 182300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 35 | 20240705 | 182200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 36 | 20240705 | 182100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 37 | 20240705 | 182000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 38 | 20240705 | 181900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 39 | 20240705 | 181800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 40 | 20240705 | 181700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 41 | 20240705 | 181600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 42 | 20240705 | 181500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 43 | 20240705 | 181400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 44 | 20240705 | 181300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 45 | 20240705 | 181200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 46 | 20240705 | 181100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 47 | 20240705 | 181000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 48 | 20240705 | 180900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 49 | 20240705 | 180800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 50 | 20240705 | 180700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 51 | 20240705 | 180600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 52 | 20240705 | 180500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 53 | 20240705 | 180400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 54 | 20240705 | 180300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 55 | 20240705 | 180200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 56 | 20240705 | 180100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 57 | 20240705 | 180000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 58 | 20240705 | 175900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 59 | 20240705 | 175800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 60 | 20240705 | 175700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 61 | 20240705 | 175600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 62 | 20240705 | 175500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 10358 |
| 63 | 20240705 | 175400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 64 | 20240705 | 175300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 65 | 20240705 | 175200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 66 | 20240705 | 175100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 67 | 20240705 | 175000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 68 | 20240705 | 174900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 69 | 20240705 | 174800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 70 | 20240705 | 174700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 71 | 20240705 | 174600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 72 | 20240705 | 174500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 73 | 20240705 | 174400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 74 | 20240705 | 174300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 75 | 20240705 | 174200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 76 | 20240705 | 174100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 77 | 20240705 | 174000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 78 | 20240705 | 173900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 79 | 20240705 | 173800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 80 | 20240705 | 173700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 81 | 20240705 | 173600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 82 | 20240705 | 173500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 83 | 20240705 | 173400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 84 | 20240705 | 173300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 85 | 20240705 | 173200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 86 | 20240705 | 173100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 87 | 20240705 | 173000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 88 | 20240705 | 172900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 89 | 20240705 | 172800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 90 | 20240705 | 172700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 91 | 20240705 | 172600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 92 | 20240705 | 172500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 10358 |
| 93 | 20240705 | 172400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 94 | 20240705 | 172300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 95 | 20240705 | 172200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 96 | 20240705 | 172100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 97 | 20240705 | 172000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 98 | 20240705 | 171900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 99 | 20240705 | 171800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 100 | 20240705 | 171700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 101 | 20240705 | 171600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 102 | 20240705 | 171500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 103 | 20240705 | 171400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 104 | 20240705 | 171300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 105 | 20240705 | 171200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 106 | 20240705 | 171100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 107 | 20240705 | 171000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 108 | 20240705 | 170900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 109 | 20240705 | 170800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 110 | 20240705 | 170700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 111 | 20240705 | 170600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 112 | 20240705 | 170500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 113 | 20240705 | 170400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 114 | 20240705 | 170300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 115 | 20240705 | 170200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 116 | 20240705 | 170100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 117 | 20240705 | 170000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 118 | 20240705 | 165900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 119 | 20240705 | 165800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 120 | 20240705 | 165700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 121 | 20240705 | 165600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 122 | 20240705 | 165500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 10358 |
| 123 | 20240705 | 165400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 124 | 20240705 | 165300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 125 | 20240705 | 165200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 126 | 20240705 | 165100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 127 | 20240705 | 165000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 128 | 20240705 | 164900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 129 | 20240705 | 164800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 130 | 20240705 | 164700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 131 | 20240705 | 164600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 132 | 20240705 | 164500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 133 | 20240705 | 164400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 134 | 20240705 | 164300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 135 | 20240705 | 164200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 136 | 20240705 | 164100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 137 | 20240705 | 164000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 138 | 20240705 | 163900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 139 | 20240705 | 163800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 140 | 20240705 | 163700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 141 | 20240705 | 163600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 142 | 20240705 | 163500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 143 | 20240705 | 163400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 144 | 20240705 | 163300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 145 | 20240705 | 163200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 146 | 20240705 | 163100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 147 | 20240705 | 163000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 148 | 20240705 | 162900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 149 | 20240705 | 162800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 150 | 20240705 | 162700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 151 | 20240705 | 162600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 152 | 20240705 | 162500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 10358 |
| 153 | 20240705 | 162400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 154 | 20240705 | 162300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 155 | 20240705 | 162200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 156 | 20240705 | 162100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 157 | 20240705 | 162000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 158 | 20240705 | 161900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 159 | 20240705 | 161800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 160 | 20240705 | 161700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 161 | 20240705 | 161600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 162 | 20240705 | 161500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 163 | 20240705 | 161400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 164 | 20240705 | 161300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 165 | 20240705 | 161200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 166 | 20240705 | 161100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 167 | 20240705 | 161000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 168 | 20240705 | 160900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 169 | 20240705 | 160800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 170 | 20240705 | 160700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 171 | 20240705 | 160600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 172 | 20240705 | 160500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 173 | 20240705 | 160400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 174 | 20240705 | 160300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 175 | 20240705 | 160200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 176 | 20240705 | 160100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 177 | 20240705 | 160000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 178 | 20240705 | 155900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 179 | 20240705 | 155800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 180 | 20240705 | 155700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 181 | 20240705 | 155600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 182 | 20240705 | 155500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 10358 |
| 183 | 20240705 | 155400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 184 | 20240705 | 155300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 185 | 20240705 | 155200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 186 | 20240705 | 155100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 187 | 20240705 | 155000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 188 | 20240705 | 154900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 189 | 20240705 | 154800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 190 | 20240705 | 154700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 191 | 20240705 | 154600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 192 | 20240705 | 154500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 193 | 20240705 | 154400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 194 | 20240705 | 154300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 195 | 20240705 | 154200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 196 | 20240705 | 154100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 197 | 20240705 | 154000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 198 | 20240705 | 153900 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 199 | 20240705 | 153800 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 200 | 20240705 | 153700 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 201 | 20240705 | 153600 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 202 | 20240705 | 153500 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 203 | 20240705 | 153400 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 204 | 20240705 | 153300 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 205 | 20240705 | 153200 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 206 | 20240705 | 153100 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 0 |
| 207 | 20240705 | 153000 | 84634929400 | 193600 | 193600 | 193600 | 193600 | 10358 |
| 208 | 20240705 | 152900 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 209 | 20240705 | 152800 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 210 | 20240705 | 152700 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 211 | 20240705 | 152600 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 212 | 20240705 | 152500 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 213 | 20240705 | 152400 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 214 | 20240705 | 152300 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 215 | 20240705 | 152200 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 216 | 20240705 | 152100 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 217 | 20240705 | 152000 | 82629620600 | 194000 | 194000 | 194000 | 194000 | 0 |
| 218 | 20240705 | 151900 | 82629620600 | 194000 | 194400 | 194400 | 193900 | 2070 |
| 219 | 20240705 | 151800 | 82227817600 | 194400 | 194600 | 194700 | 194300 | 3659 |
| 220 | 20240705 | 151700 | 81515983100 | 194600 | 194600 | 194600 | 194500 | 2265 |
| 221 | 20240705 | 151600 | 81075312900 | 194600 | 194400 | 194600 | 194400 | 1906 |
| 222 | 20240705 | 151500 | 80704656300 | 194400 | 194300 | 194400 | 194200 | 2127 |
| 223 | 20240705 | 151400 | 80291384100 | 194400 | 194000 | 194400 | 194000 | 1898 |
| 224 | 20240705 | 151300 | 79922765400 | 194000 | 193800 | 194100 | 193800 | 1282 |
| 225 | 20240705 | 151200 | 79674139100 | 193800 | 193500 | 193800 | 193500 | 883 |
| 226 | 20240705 | 151100 | 79503162200 | 193600 | 193500 | 193600 | 193400 | 493 |
| 227 | 20240705 | 151000 | 79407770600 | 193400 | 193200 | 193600 | 193200 | 2562 |
| 228 | 20240705 | 150900 | 78912374000 | 193200 | 193100 | 193300 | 193100 | 1072 |
| 229 | 20240705 | 150800 | 78705326200 | 193100 | 193200 | 193300 | 193100 | 1272 |
| 230 | 20240705 | 150700 | 78459634600 | 193200 | 193200 | 193300 | 193100 | 1568 |
| 231 | 20240705 | 150600 | 78156698200 | 193200 | 193400 | 193500 | 193200 | 1175 |
| 232 | 20240705 | 150500 | 77929539300 | 193500 | 193600 | 193600 | 193400 | 5013 |
| 233 | 20240705 | 150400 | 76959497300 | 193700 | 193700 | 193900 | 193600 | 1915 |
| 234 | 20240705 | 150300 | 76588605200 | 193700 | 193600 | 193700 | 193600 | 664 |
| 235 | 20240705 | 150200 | 76460039500 | 193600 | 193600 | 193700 | 193500 | 624 |
| 236 | 20240705 | 150100 | 76339226800 | 193600 | 193700 | 193700 | 193600 | 1515 |
| 237 | 20240705 | 150000 | 76045905700 | 193700 | 193700 | 193800 | 193600 | 1106 |
| 238 | 20240705 | 145900 | 75831708700 | 193800 | 193700 | 193800 | 193700 | 1181 |
| 239 | 20240705 | 145800 | 75602932600 | 193800 | 194000 | 194000 | 193800 | 1541 |
| 240 | 20240705 | 145700 | 75304255300 | 194000 | 193900 | 194200 | 193900 | 354 |
| 241 | 20240705 | 145600 | 75235585300 | 193900 | 194100 | 194200 | 193900 | 857 |
| 242 | 20240705 | 145500 | 75069306300 | 194000 | 194400 | 194400 | 194000 | 1315 |
| 243 | 20240705 | 145400 | 74813855700 | 194300 | 193900 | 194400 | 193900 | 2568 |
| 244 | 20240705 | 145300 | 74315328400 | 193900 | 193800 | 194100 | 193800 | 1224 |
| 245 | 20240705 | 145200 | 74077951000 | 193900 | 193600 | 194000 | 193600 | 532 |
| 246 | 20240705 | 145100 | 73974861800 | 193600 | 194000 | 194100 | 193600 | 560 |
| 247 | 20240705 | 145000 | 73866290500 | 194000 | 193500 | 194000 | 193500 | 1889 |
| 248 | 20240705 | 144900 | 73500254400 | 193500 | 193600 | 193700 | 193500 | 755 |
| 249 | 20240705 | 144800 | 73354087700 | 193600 | 193700 | 193700 | 193600 | 312 |
| 250 | 20240705 | 144700 | 73293674200 | 193700 | 193600 | 193800 | 193600 | 856 |
| 251 | 20240705 | 144600 | 73127888200 | 193600 | 193600 | 193700 | 193500 | 726 |
| 252 | 20240705 | 144500 | 72987338900 | 193700 | 193600 | 193700 | 193500 | 1127 |
| 253 | 20240705 | 144400 | 72769147400 | 193600 | 193600 | 193700 | 193500 | 410 |
| 254 | 20240705 | 144300 | 72689775000 | 193500 | 193500 | 193800 | 193500 | 1046 |
| 255 | 20240705 | 144200 | 72487252100 | 193600 | 193400 | 193600 | 193400 | 404 |
| 256 | 20240705 | 144100 | 72409098100 | 193500 | 193500 | 193600 | 193400 | 675 |
| 257 | 20240705 | 144000 | 72278479300 | 193500 | 193700 | 193700 | 193500 | 515 |
| 258 | 20240705 | 143900 | 72178813700 | 193500 | 193500 | 193700 | 193400 | 524 |
| 259 | 20240705 | 143800 | 72077405100 | 193400 | 193500 | 193700 | 193400 | 519 |
| 260 | 20240705 | 143700 | 71976999500 | 193500 | 193500 | 193600 | 193400 | 730 |
| 261 | 20240705 | 143600 | 71835723300 | 193600 | 193700 | 193800 | 193500 | 1659 |
| 262 | 20240705 | 143500 | 71514532600 | 193700 | 193800 | 193900 | 193700 | 1588 |
| 263 | 20240705 | 143400 | 71206693200 | 193800 | 193900 | 194000 | 193800 | 484 |
| 264 | 20240705 | 143300 | 71112834000 | 194000 | 194000 | 194000 | 193900 | 335 |
| 265 | 20240705 | 143200 | 71047859400 | 193900 | 194000 | 194100 | 193900 | 706 |
| 266 | 20240705 | 143100 | 70910886300 | 194100 | 193900 | 194100 | 193900 | 465 |
| 267 | 20240705 | 143000 | 70820658900 | 193900 | 194000 | 194100 | 193900 | 473 |
| 268 | 20240705 | 142900 | 70728888700 | 194000 | 194000 | 194100 | 193800 | 545 |
| 269 | 20240705 | 142800 | 70623166800 | 193900 | 193900 | 194200 | 193800 | 1833 |
| 270 | 20240705 | 142700 | 70267612100 | 193800 | 193800 | 193900 | 193700 | 383 |
| 271 | 20240705 | 142600 | 70193380600 | 193800 | 193600 | 193900 | 193400 | 838 |
| 272 | 20240705 | 142500 | 70031044800 | 193600 | 193700 | 193700 | 193400 | 859 |
| 273 | 20240705 | 142400 | 69864811700 | 193600 | 193600 | 193700 | 193600 | 422 |
| 274 | 20240705 | 142300 | 69783091100 | 193600 | 193600 | 193700 | 193500 | 358 |
| 275 | 20240705 | 142200 | 69713780000 | 193600 | 193900 | 193900 | 193600 | 630 |
| 276 | 20240705 | 142100 | 69591707200 | 193800 | 193100 | 193900 | 193100 | 2705 |
| 277 | 20240705 | 142000 | 69067965100 | 193100 | 193200 | 193300 | 193100 | 619 |
| 278 | 20240705 | 141900 | 68948425100 | 193100 | 193200 | 193300 | 193100 | 597 |
| 279 | 20240705 | 141800 | 68833060500 | 193300 | 193400 | 193400 | 193200 | 584 |
| 280 | 20240705 | 141700 | 68720163300 | 193400 | 193500 | 193600 | 193400 | 432 |
| 281 | 20240705 | 141600 | 68636581300 | 193500 | 193400 | 193600 | 193400 | 620 |
| 282 | 20240705 | 141500 | 68516596200 | 193400 | 193300 | 193500 | 193300 | 351 |
| 283 | 20240705 | 141400 | 68448727400 | 193300 | 193300 | 193400 | 193300 | 286 |
| 284 | 20240705 | 141300 | 68393431100 | 193300 | 193000 | 193400 | 193000 | 413 |
| 285 | 20240705 | 141200 | 68313592800 | 193000 | 192900 | 193100 | 192700 | 1420 |
| 286 | 20240705 | 141100 | 68039577900 | 192900 | 192900 | 193000 | 192800 | 1948 |
| 287 | 20240705 | 141000 | 67663947700 | 192900 | 192700 | 193000 | 192700 | 1949 |
| 288 | 20240705 | 140900 | 67288249000 | 192700 | 192800 | 192900 | 192700 | 732 |
| 289 | 20240705 | 140800 | 67147121100 | 192800 | 192900 | 193000 | 192700 | 1378 |
| 290 | 20240705 | 140700 | 66881341100 | 192900 | 192800 | 192900 | 192600 | 1617 |
| 291 | 20240705 | 140600 | 66569635100 | 192700 | 192600 | 192800 | 192500 | 1121 |
| 292 | 20240705 | 140500 | 66353661700 | 192600 | 192800 | 192800 | 192500 | 2152 |
| 293 | 20240705 | 140400 | 65939141000 | 192800 | 193200 | 193200 | 192800 | 2055 |
| 294 | 20240705 | 140300 | 65542627300 | 193200 | 193300 | 193400 | 192900 | 5799 |
| 295 | 20240705 | 140200 | 64422723400 | 193300 | 193700 | 193700 | 193300 | 3024 |
| 296 | 20240705 | 140100 | 63837577200 | 193700 | 193700 | 193700 | 193600 | 583 |
| 297 | 20240705 | 140000 | 63724683200 | 193700 | 194000 | 194100 | 193600 | 1501 |
| 298 | 20240705 | 135900 | 63433643900 | 194100 | 194200 | 194200 | 194000 | 2133 |
| 299 | 20240705 | 135800 | 63019632500 | 194200 | 194300 | 194300 | 194200 | 1087 |
| 300 | 20240705 | 135700 | 62808503400 | 194200 | 194100 | 194300 | 194100 | 351 |
| 301 | 20240705 | 135600 | 62740351900 | 194200 | 194100 | 194200 | 194100 | 356 |
| 302 | 20240705 | 135500 | 62671248200 | 194000 | 194200 | 194200 | 194000 | 680 |
| 303 | 20240705 | 135400 | 62539290800 | 194100 | 194200 | 194300 | 194100 | 582 |
| 304 | 20240705 | 135300 | 62426284400 | 194200 | 194000 | 194200 | 194000 | 521 |
| 305 | 20240705 | 135200 | 62325168100 | 194100 | 194100 | 194200 | 194000 | 539 |
| 306 | 20240705 | 135100 | 62220570000 | 194000 | 194000 | 194200 | 194000 | 376 |
| 307 | 20240705 | 135000 | 62147593400 | 194100 | 194200 | 194300 | 194000 | 829 |
| 308 | 20240705 | 134900 | 61986644300 | 194200 | 194000 | 194300 | 193900 | 2092 |
| 309 | 20240705 | 134800 | 61580584300 | 194000 | 193700 | 194000 | 193600 | 1023 |
| 310 | 20240705 | 134700 | 61382265100 | 193700 | 193800 | 193800 | 193600 | 517 |
| 311 | 20240705 | 134600 | 61282126300 | 193700 | 193700 | 193800 | 193700 | 276 |
| 312 | 20240705 | 134500 | 61228650000 | 193800 | 193800 | 194000 | 193700 | 204 |
| 313 | 20240705 | 134400 | 61189110500 | 193800 | 194000 | 194000 | 193700 | 627 |
| 314 | 20240705 | 134300 | 61067617900 | 194000 | 193800 | 194000 | 193800 | 276 |
| 315 | 20240705 | 134200 | 61014085500 | 193900 | 193900 | 194000 | 193900 | 365 |
| 316 | 20240705 | 134100 | 60943296200 | 194000 | 193900 | 194000 | 193800 | 215 |
| 317 | 20240705 | 134000 | 60901601900 | 193800 | 193900 | 194000 | 193700 | 321 |
| 318 | 20240705 | 133900 | 60839346400 | 194000 | 194000 | 194000 | 193600 | 1652 |
| 319 | 20240705 | 133800 | 60519028200 | 194000 | 193800 | 194000 | 193800 | 458 |
| 320 | 20240705 | 133700 | 60430224600 | 193800 | 193700 | 194000 | 193700 | 2338 |
| 321 | 20240705 | 133600 | 59976962300 | 193700 | 193800 | 193800 | 193600 | 300 |
| 322 | 20240705 | 133500 | 59918849900 | 193700 | 193600 | 193800 | 193500 | 783 |
| 323 | 20240705 | 133400 | 59767235600 | 193600 | 193500 | 193700 | 193500 | 209 |
| 324 | 20240705 | 133300 | 59726774400 | 193700 | 193400 | 193700 | 193400 | 262 |
| 325 | 20240705 | 133200 | 59676071200 | 193500 | 193400 | 193700 | 193300 | 530 |
| 326 | 20240705 | 133100 | 59573560800 | 193300 | 193500 | 193600 | 193300 | 346 |
| 327 | 20240705 | 133000 | 59506650100 | 193500 | 193500 | 193700 | 193200 | 684 |
| 328 | 20240705 | 132900 | 59374364300 | 193600 | 193800 | 193800 | 193500 | 674 |
| 329 | 20240705 | 132800 | 59243845200 | 193800 | 193800 | 193800 | 193600 | 528 |
| 330 | 20240705 | 132700 | 59141542900 | 193700 | 193100 | 193700 | 193100 | 1211 |
| 331 | 20240705 | 132600 | 58907345200 | 193100 | 193100 | 193200 | 193000 | 6002 |
| 332 | 20240705 | 132500 | 57748641000 | 193200 | 193200 | 193300 | 193100 | 1014 |
| 333 | 20240705 | 132400 | 57552763100 | 193200 | 193400 | 193500 | 193100 | 727 |
| 334 | 20240705 | 132300 | 57412253800 | 193400 | 193900 | 193900 | 193100 | 8636 |
| 335 | 20240705 | 132200 | 55740816200 | 193900 | 193900 | 194000 | 193800 | 320 |
| 336 | 20240705 | 132100 | 55678770200 | 193900 | 194200 | 194200 | 193700 | 2524 |
| 337 | 20240705 | 132000 | 55189383900 | 194200 | 194000 | 194200 | 193900 | 506 |
| 338 | 20240705 | 131900 | 55091180300 | 193900 | 193800 | 194000 | 193800 | 511 |
| 339 | 20240705 | 131800 | 54992069800 | 193900 | 194000 | 194000 | 193800 | 334 |
| 340 | 20240705 | 131700 | 54927303000 | 194000 | 193900 | 194000 | 193700 | 1615 |
| 341 | 20240705 | 131600 | 54614317000 | 193900 | 193800 | 193900 | 193800 | 622 |
| 342 | 20240705 | 131500 | 54493743500 | 193800 | 193900 | 194000 | 193800 | 698 |
| 343 | 20240705 | 131400 | 54358441400 | 193900 | 194100 | 194100 | 193800 | 2097 |
| 344 | 20240705 | 131300 | 53951774800 | 194000 | 194100 | 194100 | 194000 | 1422 |
| 345 | 20240705 | 131200 | 53675898700 | 194100 | 194200 | 194200 | 194000 | 2604 |
| 346 | 20240705 | 131100 | 53170651100 | 194200 | 194200 | 194300 | 194100 | 752 |
| 347 | 20240705 | 131000 | 53024634300 | 194100 | 194400 | 194500 | 194100 | 4078 |
| 348 | 20240705 | 130900 | 52232746400 | 194400 | 194500 | 194600 | 194300 | 2836 |
| 349 | 20240705 | 130800 | 51681288400 | 194500 | 194800 | 194800 | 194500 | 2806 |
| 350 | 20240705 | 130700 | 51135086400 | 194700 | 194700 | 194800 | 194700 | 421 |
| 351 | 20240705 | 130600 | 51053093200 | 194700 | 195000 | 195000 | 194700 | 2281 |
| 352 | 20240705 | 130500 | 50608623500 | 195000 | 195000 | 195100 | 194900 | 620 |
| 353 | 20240705 | 130400 | 50487703600 | 195000 | 194900 | 195000 | 194900 | 328 |
| 354 | 20240705 | 130300 | 50423748300 | 194900 | 195000 | 195000 | 194900 | 189 |
| 355 | 20240705 | 130200 | 50386903200 | 194900 | 194900 | 195000 | 194800 | 558 |
| 356 | 20240705 | 130100 | 50278154100 | 194800 | 194900 | 194900 | 194800 | 541 |
| 357 | 20240705 | 130000 | 50172724700 | 194900 | 194900 | 195000 | 194800 | 620 |
| 358 | 20240705 | 125900 | 50051890600 | 194900 | 195100 | 195100 | 194900 | 236 |
| 359 | 20240705 | 125800 | 50005871900 | 195100 | 195100 | 195200 | 195000 | 767 |
| 360 | 20240705 | 125700 | 49856245000 | 195200 | 195100 | 195200 | 195000 | 441 |
| 361 | 20240705 | 125600 | 49770204100 | 195100 | 195000 | 195100 | 195000 | 437 |
| 362 | 20240705 | 125500 | 49684958300 | 195100 | 194800 | 195100 | 194700 | 1906 |
| 363 | 20240705 | 125400 | 49313514200 | 194800 | 194800 | 194800 | 194700 | 300 |
| 364 | 20240705 | 125300 | 49255093100 | 194800 | 194800 | 194800 | 194700 | 216 |
| 365 | 20240705 | 125200 | 49213024900 | 194800 | 194700 | 194800 | 194600 | 247 |
| 366 | 20240705 | 125100 | 49164938200 | 194700 | 194800 | 194800 | 194600 | 714 |
| 367 | 20240705 | 125000 | 49025918400 | 194800 | 194900 | 195000 | 194800 | 1761 |
| 368 | 20240705 | 124900 | 48682771800 | 194900 | 195100 | 195100 | 194900 | 1293 |
| 369 | 20240705 | 124800 | 48430574700 | 195000 | 195100 | 195100 | 195000 | 1198 |
| 370 | 20240705 | 124700 | 48196926400 | 195100 | 195200 | 195200 | 195100 | 870 |
| 371 | 20240705 | 124600 | 48027184600 | 195100 | 195200 | 195200 | 195000 | 281 |
| 372 | 20240705 | 124500 | 47972357600 | 195100 | 195100 | 195200 | 195000 | 149 |
| 373 | 20240705 | 124400 | 47943287300 | 195200 | 195200 | 195200 | 195000 | 575 |
| 374 | 20240705 | 124300 | 47831079900 | 195200 | 195100 | 195200 | 195100 | 243 |
| 375 | 20240705 | 124200 | 47783666200 | 195200 | 195100 | 195200 | 195100 | 370 |
| 376 | 20240705 | 124100 | 47711469400 | 195200 | 195100 | 195200 | 195000 | 189 |
| 377 | 20240705 | 124000 | 47674604800 | 195100 | 195000 | 195100 | 194900 | 298 |
| 378 | 20240705 | 123900 | 47616492800 | 194900 | 194800 | 195100 | 194800 | 628 |
| 379 | 20240705 | 123800 | 47494093100 | 194800 | 195200 | 195300 | 194800 | 5035 |
| 380 | 20240705 | 123700 | 46512122900 | 195200 | 195200 | 195200 | 195100 | 319 |
| 381 | 20240705 | 123600 | 46449860200 | 195200 | 195200 | 195200 | 195100 | 329 |
| 382 | 20240705 | 123500 | 46385646400 | 195100 | 195300 | 195300 | 195100 | 699 |
| 383 | 20240705 | 123400 | 46249196200 | 195300 | 195500 | 195500 | 195300 | 278 |
| 384 | 20240705 | 123300 | 46194882300 | 195400 | 195500 | 195600 | 195300 | 794 |
| 385 | 20240705 | 123200 | 46039723000 | 195600 | 195600 | 195600 | 195500 | 510 |
| 386 | 20240705 | 123100 | 45939991500 | 195500 | 195700 | 195700 | 195500 | 658 |
| 387 | 20240705 | 123000 | 45811286400 | 195700 | 195700 | 195700 | 195600 | 378 |
| 388 | 20240705 | 122900 | 45737317300 | 195800 | 195700 | 195800 | 195700 | 763 |
| 389 | 20240705 | 122800 | 45587995300 | 195700 | 195700 | 195700 | 195600 | 210 |
| 390 | 20240705 | 122700 | 45546914000 | 195700 | 195700 | 195700 | 195600 | 108 |
| 391 | 20240705 | 122600 | 45525781400 | 195700 | 195700 | 195700 | 195600 | 248 |
| 392 | 20240705 | 122500 | 45477252900 | 195700 | 195900 | 195900 | 195700 | 569 |
| 393 | 20240705 | 122400 | 45365863700 | 195900 | 195700 | 195900 | 195700 | 289 |
| 394 | 20240705 | 122300 | 45309284700 | 195800 | 195700 | 195800 | 195700 | 261 |
| 395 | 20240705 | 122200 | 45258204700 | 195700 | 195400 | 195700 | 195400 | 938 |
| 396 | 20240705 | 122100 | 45074831800 | 195400 | 195300 | 195400 | 195300 | 454 |
| 397 | 20240705 | 122000 | 44986140100 | 195400 | 195300 | 195400 | 195200 | 661 |
| 398 | 20240705 | 121900 | 44857045400 | 195400 | 195500 | 195600 | 195100 | 2298 |
| 399 | 20240705 | 121800 | 44408262000 | 195400 | 195500 | 195600 | 195400 | 423 |
| 400 | 20240705 | 121700 | 44325564000 | 195500 | 195600 | 195600 | 195500 | 166 |
| 401 | 20240705 | 121600 | 44293104300 | 195600 | 195500 | 195600 | 195500 | 205 |
| 402 | 20240705 | 121500 | 44253017300 | 195500 | 195700 | 195800 | 195500 | 384 |
| 403 | 20240705 | 121400 | 44177896900 | 195800 | 195600 | 195800 | 195600 | 123 |
| 404 | 20240705 | 121300 | 44153823100 | 195600 | 195400 | 195700 | 195400 | 423 |
| 405 | 20240705 | 121200 | 44071125800 | 195500 | 195500 | 195500 | 195400 | 138 |
| 406 | 20240705 | 121100 | 44044153600 | 195400 | 195500 | 195500 | 195400 | 359 |
| 407 | 20240705 | 121000 | 43974000200 | 195400 | 195500 | 195600 | 195400 | 925 |
| 408 | 20240705 | 120900 | 43793234900 | 195500 | 195500 | 195600 | 195400 | 353 |
| 409 | 20240705 | 120800 | 43724232300 | 195500 | 195600 | 195600 | 195400 | 170 |
| 410 | 20240705 | 120700 | 43690998500 | 195600 | 195600 | 195800 | 195400 | 912 |
| 411 | 20240705 | 120600 | 43512669000 | 195500 | 195900 | 195900 | 195500 | 1384 |
| 412 | 20240705 | 120500 | 43241843200 | 195900 | 195900 | 195900 | 195800 | 462 |
| 413 | 20240705 | 120400 | 43151339000 | 195800 | 195900 | 195900 | 195800 | 180 |
| 414 | 20240705 | 120300 | 43116084700 | 195900 | 195800 | 195900 | 195800 | 138 |
| 415 | 20240705 | 120200 | 43089060300 | 195900 | 195600 | 195900 | 195600 | 781 |
| 416 | 20240705 | 120100 | 42936119000 | 195600 | 195900 | 195900 | 195600 | 957 |
| 417 | 20240705 | 120000 | 42748785900 | 195900 | 196200 | 196300 | 195500 | 3956 |
| 418 | 20240705 | 115900 | 41974485800 | 196300 | 197000 | 197000 | 196200 | 1346 |
| 419 | 20240705 | 115800 | 41709876700 | 197000 | 197100 | 197100 | 196900 | 278 |
| 420 | 20240705 | 115700 | 41655105800 | 197100 | 197200 | 197200 | 197000 | 544 |
| 421 | 20240705 | 115600 | 41547895500 | 197200 | 197200 | 197200 | 197100 | 146 |
| 422 | 20240705 | 115500 | 41519109400 | 197000 | 196600 | 197200 | 196600 | 1624 |
| 423 | 20240705 | 115400 | 41199384100 | 196700 | 196700 | 196800 | 196400 | 196 |
| 424 | 20240705 | 115300 | 41160841700 | 196700 | 196200 | 196700 | 196200 | 1228 |
| 425 | 20240705 | 115200 | 40919637100 | 196300 | 196500 | 196500 | 196300 | 581 |
| 426 | 20240705 | 115100 | 40805530500 | 196600 | 196600 | 196600 | 196500 | 881 |
| 427 | 20240705 | 115000 | 40632403000 | 196500 | 196700 | 196800 | 196500 | 629 |
| 428 | 20240705 | 114900 | 40508732300 | 196800 | 196800 | 196800 | 196600 | 175 |
| 429 | 20240705 | 114800 | 40474307100 | 196800 | 196900 | 197000 | 196700 | 505 |
| 430 | 20240705 | 114700 | 40374929600 | 196900 | 197000 | 197100 | 196800 | 375 |
| 431 | 20240705 | 114600 | 40301062300 | 197100 | 197200 | 197200 | 197000 | 405 |
| 432 | 20240705 | 114500 | 40221209000 | 197100 | 196900 | 197200 | 196800 | 749 |
| 433 | 20240705 | 114400 | 40073684300 | 196900 | 197000 | 197200 | 196900 | 527 |
| 434 | 20240705 | 114300 | 39969830400 | 197000 | 197100 | 197200 | 197000 | 849 |
| 435 | 20240705 | 114200 | 39802528600 | 197100 | 197000 | 197100 | 197000 | 568 |
| 436 | 20240705 | 114100 | 39690592100 | 197100 | 197300 | 197300 | 196900 | 854 |
| 437 | 20240705 | 114000 | 39522253900 | 197300 | 197300 | 197400 | 197200 | 582 |
| 438 | 20240705 | 113900 | 39407421100 | 197300 | 197300 | 197400 | 197200 | 404 |
| 439 | 20240705 | 113800 | 39327710400 | 197100 | 197400 | 197400 | 197100 | 1271 |
| 440 | 20240705 | 113700 | 39076985800 | 197300 | 197000 | 197500 | 197000 | 6227 |
| 441 | 20240705 | 113600 | 37848782000 | 197000 | 197000 | 197000 | 196800 | 809 |
| 442 | 20240705 | 113500 | 37689488400 | 196900 | 196600 | 197000 | 196500 | 5535 |
| 443 | 20240705 | 113400 | 36600182200 | 196600 | 196600 | 196700 | 196400 | 461 |
| 444 | 20240705 | 113300 | 36509565500 | 196600 | 196300 | 196600 | 196300 | 614 |
| 445 | 20240705 | 113200 | 36388950600 | 196500 | 196100 | 196600 | 195800 | 1325 |
| 446 | 20240705 | 113100 | 36128956400 | 196200 | 196200 | 196200 | 195500 | 1319 |
| 447 | 20240705 | 113000 | 35870691200 | 196200 | 196400 | 196500 | 196000 | 2204 |
| 448 | 20240705 | 112900 | 35438285200 | 196500 | 196500 | 196500 | 196300 | 742 |
| 449 | 20240705 | 112800 | 35292593000 | 196600 | 196300 | 196700 | 196200 | 3938 |
| 450 | 20240705 | 112700 | 34518811300 | 196300 | 196300 | 196500 | 196300 | 964 |
| 451 | 20240705 | 112600 | 34329532300 | 196400 | 196600 | 196700 | 196200 | 1344 |
| 452 | 20240705 | 112500 | 34065445900 | 196700 | 196500 | 196700 | 196500 | 1288 |
| 453 | 20240705 | 112400 | 33812234700 | 196500 | 196600 | 196600 | 196500 | 333 |
| 454 | 20240705 | 112300 | 33746778000 | 196600 | 196400 | 196600 | 196300 | 342 |
| 455 | 20240705 | 112200 | 33679586300 | 196400 | 196500 | 196500 | 196300 | 265 |
| 456 | 20240705 | 112100 | 33627531600 | 196400 | 196500 | 196600 | 196400 | 609 |
| 457 | 20240705 | 112000 | 33507861400 | 196600 | 196200 | 196600 | 196200 | 1198 |
| 458 | 20240705 | 111900 | 33272566100 | 196200 | 196200 | 196200 | 196000 | 787 |
| 459 | 20240705 | 111800 | 33118218200 | 196200 | 196200 | 196200 | 196000 | 1109 |
| 460 | 20240705 | 111700 | 32900745200 | 196200 | 196100 | 196300 | 196100 | 999 |
| 461 | 20240705 | 111600 | 32704750700 | 196100 | 196200 | 196200 | 196100 | 246 |
| 462 | 20240705 | 111500 | 32656504300 | 196200 | 196100 | 196300 | 196100 | 392 |
| 463 | 20240705 | 111400 | 32579602900 | 196100 | 196300 | 196300 | 195900 | 1271 |
| 464 | 20240705 | 111300 | 32330337900 | 196300 | 196400 | 196400 | 196300 | 978 |
| 465 | 20240705 | 111200 | 32138346500 | 196300 | 196200 | 196400 | 196200 | 248 |
| 466 | 20240705 | 111100 | 32089661900 | 196200 | 196300 | 196400 | 196200 | 461 |
| 467 | 20240705 | 111000 | 31999181200 | 196400 | 196300 | 196400 | 196200 | 323 |
| 468 | 20240705 | 110900 | 31935784300 | 196300 | 196300 | 196300 | 196200 | 266 |
| 469 | 20240705 | 110800 | 31883580900 | 196200 | 196100 | 196300 | 196000 | 592 |
| 470 | 20240705 | 110700 | 31767519300 | 196100 | 196200 | 196300 | 196000 | 448 |
| 471 | 20240705 | 110600 | 31679624300 | 196300 | 196200 | 196300 | 196000 | 1189 |
| 472 | 20240705 | 110500 | 31446447100 | 196200 | 196200 | 196200 | 196000 | 227 |
| 473 | 20240705 | 110400 | 31401929400 | 196200 | 195900 | 196300 | 195900 | 1408 |
| 474 | 20240705 | 110300 | 31125812200 | 195900 | 195800 | 195900 | 195700 | 446 |
| 475 | 20240705 | 110200 | 31038474100 | 195800 | 195600 | 195800 | 195500 | 529 |
| 476 | 20240705 | 110100 | 30934964600 | 195600 | 195500 | 195600 | 195300 | 981 |
| 477 | 20240705 | 110000 | 30743207800 | 195500 | 195600 | 195700 | 195500 | 202 |
| 478 | 20240705 | 105900 | 30703709100 | 195500 | 195600 | 195600 | 195300 | 1043 |
| 479 | 20240705 | 105800 | 30499783100 | 195700 | 195800 | 195800 | 195600 | 334 |
| 480 | 20240705 | 105700 | 30434426300 | 195700 | 195800 | 195800 | 195700 | 143 |
| 481 | 20240705 | 105600 | 30406433300 | 195800 | 195900 | 196000 | 195800 | 382 |
| 482 | 20240705 | 105500 | 30331617400 | 195800 | 195800 | 196000 | 195800 | 302 |
| 483 | 20240705 | 105400 | 30272452500 | 195800 | 195800 | 195900 | 195800 | 396 |
| 484 | 20240705 | 105300 | 30194887700 | 195900 | 195700 | 196000 | 195700 | 639 |
| 485 | 20240705 | 105200 | 30069749400 | 195600 | 195200 | 196000 | 195200 | 1962 |
| 486 | 20240705 | 105100 | 29686002100 | 195200 | 195300 | 195400 | 195200 | 125 |
| 487 | 20240705 | 105000 | 29661590000 | 195300 | 195100 | 195400 | 195100 | 300 |
| 488 | 20240705 | 104900 | 29603018600 | 195100 | 195300 | 195400 | 195100 | 331 |
| 489 | 20240705 | 104800 | 29538394500 | 195200 | 195300 | 195300 | 195100 | 212 |
| 490 | 20240705 | 104700 | 29497010000 | 195100 | 195300 | 195300 | 195100 | 383 |
| 491 | 20240705 | 104600 | 29422234000 | 195300 | 194800 | 195400 | 194700 | 2003 |
| 492 | 20240705 | 104500 | 29031453500 | 194700 | 195000 | 195000 | 194700 | 708 |
| 493 | 20240705 | 104400 | 28893563300 | 194800 | 195200 | 195200 | 194800 | 311 |
| 494 | 20240705 | 104300 | 28832941900 | 195100 | 195000 | 195200 | 194800 | 270 |
| 495 | 20240705 | 104200 | 28780299600 | 195000 | 195400 | 195400 | 195000 | 999 |
| 496 | 20240705 | 104100 | 28585408700 | 195400 | 195300 | 195600 | 195200 | 276 |
| 497 | 20240705 | 104000 | 28531486800 | 195300 | 195600 | 195600 | 195200 | 287 |
| 498 | 20240705 | 103900 | 28475380000 | 195600 | 195700 | 195700 | 195500 | 194 |
| 499 | 20240705 | 103800 | 28437435500 | 195700 | 196000 | 196100 | 195100 | 645 |
| 500 | 20240705 | 103700 | 28311120500 | 196000 | 195300 | 196000 | 195100 | 1324 |
| 501 | 20240705 | 103600 | 28052384900 | 195300 | 195400 | 195400 | 195200 | 148 |
| 502 | 20240705 | 103500 | 28023485700 | 195400 | 195200 | 195500 | 195200 | 365 |
| 503 | 20240705 | 103400 | 27952201500 | 195200 | 195300 | 195300 | 195100 | 173 |
| 504 | 20240705 | 103300 | 27918427700 | 195300 | 195500 | 195500 | 195200 | 102 |
| 505 | 20240705 | 103200 | 27898512600 | 195600 | 195300 | 195700 | 195200 | 1070 |
| 506 | 20240705 | 103100 | 27689416200 | 195300 | 195200 | 195300 | 195000 | 931 |
| 507 | 20240705 | 103000 | 27507715200 | 195200 | 195300 | 195300 | 195000 | 569 |
| 508 | 20240705 | 102900 | 27396645900 | 195300 | 195600 | 195800 | 195200 | 723 |
| 509 | 20240705 | 102800 | 27255333500 | 195700 | 194800 | 195700 | 194500 | 1080 |
| 510 | 20240705 | 102700 | 27044847100 | 194500 | 194400 | 195000 | 194400 | 1042 |
| 511 | 20240705 | 102600 | 26841912700 | 194600 | 194400 | 194600 | 194100 | 1528 |
| 512 | 20240705 | 102500 | 26544768700 | 194400 | 194100 | 194500 | 193600 | 6977 |
| 513 | 20240705 | 102400 | 25191494000 | 194100 | 194800 | 194800 | 194100 | 2682 |
| 514 | 20240705 | 102300 | 24669987600 | 194800 | 195200 | 195200 | 194700 | 3649 |
| 515 | 20240705 | 102200 | 23958585300 | 195100 | 195500 | 195600 | 195000 | 4016 |
| 516 | 20240705 | 102100 | 23174595800 | 195500 | 196000 | 196000 | 195500 | 2265 |
| 517 | 20240705 | 102000 | 22731489500 | 195900 | 195800 | 196000 | 195800 | 464 |
| 518 | 20240705 | 101900 | 22640614300 | 195700 | 195800 | 195900 | 195700 | 555 |
| 519 | 20240705 | 101800 | 22531948700 | 195800 | 195900 | 195900 | 195700 | 691 |
| 520 | 20240705 | 101700 | 22396696700 | 195800 | 196000 | 196100 | 195800 | 1946 |
| 521 | 20240705 | 101600 | 22015487900 | 196000 | 196100 | 196200 | 196000 | 470 |
| 522 | 20240705 | 101500 | 21923332900 | 196200 | 196100 | 196200 | 196000 | 369 |
| 523 | 20240705 | 101400 | 21850983700 | 196100 | 197000 | 197000 | 196000 | 2227 |
| 524 | 20240705 | 101300 | 21413621100 | 197000 | 197000 | 197000 | 196900 | 240 |
| 525 | 20240705 | 101200 | 21366353800 | 197000 | 196600 | 197000 | 196500 | 1443 |
| 526 | 20240705 | 101100 | 21082389700 | 196500 | 196600 | 196700 | 196500 | 581 |
| 527 | 20240705 | 101000 | 20968171200 | 196600 | 196300 | 196800 | 196300 | 391 |
| 528 | 20240705 | 100900 | 20891309500 | 196300 | 196100 | 196500 | 196000 | 1852 |
| 529 | 20240705 | 100800 | 20528236500 | 196100 | 196100 | 196200 | 196000 | 771 |
| 530 | 20240705 | 100700 | 20377048500 | 196100 | 196600 | 196600 | 196000 | 2641 |
| 531 | 20240705 | 100600 | 19858899000 | 196600 | 196800 | 196800 | 196400 | 762 |
| 532 | 20240705 | 100500 | 19709115300 | 196700 | 196900 | 197000 | 196700 | 256 |
| 533 | 20240705 | 100400 | 19658725700 | 197000 | 196600 | 197000 | 196500 | 374 |
| 534 | 20240705 | 100300 | 19585164600 | 196600 | 196700 | 196700 | 196300 | 1867 |
| 535 | 20240705 | 100200 | 19218363700 | 196800 | 196900 | 197000 | 196700 | 302 |
| 536 | 20240705 | 100100 | 19158939000 | 197000 | 197300 | 197400 | 196700 | 1592 |
| 537 | 20240705 | 100000 | 18845136500 | 197400 | 197100 | 197400 | 197100 | 352 |
| 538 | 20240705 | 095900 | 18775713500 | 197200 | 197400 | 197400 | 197200 | 438 |
| 539 | 20240705 | 095800 | 18689301200 | 197400 | 197600 | 197800 | 197300 | 438 |
| 540 | 20240705 | 095700 | 18602784100 | 197500 | 197900 | 197900 | 197400 | 962 |
| 541 | 20240705 | 095600 | 18412665400 | 197800 | 197900 | 197900 | 197800 | 869 |
| 542 | 20240705 | 095500 | 18240736800 | 197900 | 197700 | 197900 | 197700 | 2649 |
| 543 | 20240705 | 095400 | 17716848800 | 197700 | 197100 | 197700 | 197100 | 5434 |
| 544 | 20240705 | 095300 | 16643875000 | 197100 | 197000 | 197200 | 197000 | 1094 |
| 545 | 20240705 | 095200 | 16428254500 | 197000 | 197000 | 197100 | 196900 | 467 |
| 546 | 20240705 | 095100 | 16336227600 | 197100 | 196700 | 197100 | 196700 | 748 |
| 547 | 20240705 | 095000 | 16188990900 | 196700 | 196500 | 196700 | 196400 | 1078 |
| 548 | 20240705 | 094900 | 15977110500 | 196500 | 196500 | 196600 | 196400 | 531 |
| 549 | 20240705 | 094800 | 15872768400 | 196600 | 196600 | 196600 | 196500 | 264 |
| 550 | 20240705 | 094700 | 15820878200 | 196600 | 196700 | 196800 | 196500 | 916 |
| 551 | 20240705 | 094600 | 15640780900 | 196800 | 197100 | 197100 | 196600 | 2193 |
| 552 | 20240705 | 094500 | 15209124300 | 197100 | 197000 | 197200 | 197000 | 300 |
| 553 | 20240705 | 094400 | 15150002100 | 197100 | 197100 | 197300 | 197000 | 253 |
| 554 | 20240705 | 094300 | 15100123800 | 197200 | 197000 | 197300 | 197000 | 664 |
| 555 | 20240705 | 094200 | 14969242700 | 197000 | 197100 | 197100 | 197000 | 546 |
| 556 | 20240705 | 094100 | 14861655000 | 197100 | 197200 | 197300 | 197000 | 763 |
| 557 | 20240705 | 094000 | 14711204200 | 197300 | 197100 | 197500 | 197100 | 1791 |
| 558 | 20240705 | 093900 | 14357901300 | 197100 | 196800 | 197100 | 196800 | 1602 |
| 559 | 20240705 | 093800 | 14042396400 | 196900 | 196900 | 196900 | 196800 | 620 |
| 560 | 20240705 | 093700 | 13920366400 | 196900 | 196800 | 196900 | 196700 | 293 |
| 561 | 20240705 | 093600 | 13862701600 | 196700 | 196800 | 196800 | 196700 | 307 |
| 562 | 20240705 | 093500 | 13802309300 | 196700 | 196900 | 197000 | 196700 | 804 |
| 563 | 20240705 | 093400 | 13644077600 | 196900 | 196800 | 197000 | 196800 | 323 |
| 564 | 20240705 | 093300 | 13580476800 | 197000 | 197100 | 197100 | 196700 | 547 |
| 565 | 20240705 | 093200 | 13472796500 | 197100 | 196500 | 197300 | 196500 | 451 |
| 566 | 20240705 | 093100 | 13384108000 | 196500 | 197500 | 197500 | 196400 | 4392 |
| 567 | 20240705 | 093000 | 12519616600 | 197400 | 197400 | 197500 | 197300 | 1155 |
| 568 | 20240705 | 092900 | 12291570600 | 197200 | 197000 | 197500 | 197000 | 3440 |
| 569 | 20240705 | 092800 | 11612605000 | 197300 | 197200 | 197300 | 197000 | 658 |
| 570 | 20240705 | 092700 | 11482875200 | 197100 | 197000 | 197200 | 197000 | 250 |
| 571 | 20240705 | 092600 | 11433600600 | 197000 | 197100 | 197200 | 196900 | 764 |
| 572 | 20240705 | 092500 | 11283082600 | 197100 | 196900 | 197100 | 196900 | 360 |
| 573 | 20240705 | 092400 | 11212146500 | 196900 | 196800 | 197000 | 196700 | 459 |
| 574 | 20240705 | 092300 | 11121786100 | 197000 | 196600 | 197000 | 196600 | 328 |
| 575 | 20240705 | 092200 | 11057270000 | 196600 | 196700 | 196700 | 196500 | 176 |
| 576 | 20240705 | 092100 | 11022677000 | 197000 | 197100 | 197100 | 196300 | 1839 |
| 577 | 20240705 | 092000 | 10660901800 | 197100 | 197500 | 197600 | 197100 | 1918 |
| 578 | 20240705 | 091900 | 10282301100 | 197500 | 197600 | 197700 | 197100 | 1295 |
| 579 | 20240705 | 091800 | 10026824500 | 197700 | 197300 | 197700 | 197300 | 1621 |
| 580 | 20240705 | 091700 | 9706597900 | 197300 | 196400 | 197500 | 196400 | 1435 |
| 581 | 20240705 | 091600 | 9423702400 | 196400 | 196200 | 196900 | 196100 | 708 |
| 582 | 20240705 | 091500 | 9284722700 | 196100 | 195900 | 196300 | 195900 | 609 |
| 583 | 20240705 | 091400 | 9165353600 | 196000 | 195800 | 196000 | 195700 | 1326 |
| 584 | 20240705 | 091300 | 8905688000 | 195800 | 196000 | 196000 | 195800 | 964 |
| 585 | 20240705 | 091200 | 8716887900 | 196000 | 196900 | 196900 | 195800 | 2574 |
| 586 | 20240705 | 091100 | 8211737300 | 197000 | 196300 | 197000 | 195900 | 2295 |
| 587 | 20240705 | 091000 | 7761259100 | 196200 | 197000 | 197000 | 196200 | 3345 |
| 588 | 20240705 | 090900 | 7103786900 | 197200 | 197300 | 197500 | 196900 | 1674 |
| 589 | 20240705 | 090800 | 6773697500 | 197000 | 197400 | 197500 | 196900 | 2400 |
| 590 | 20240705 | 090700 | 6300457400 | 197500 | 199400 | 199400 | 197300 | 4437 |
| 591 | 20240705 | 090600 | 5420639400 | 199400 | 198800 | 199500 | 198800 | 4909 |
| 592 | 20240705 | 090500 | 4442908000 | 198800 | 198000 | 198900 | 198000 | 4711 |
| 593 | 20240705 | 090400 | 3508024800 | 198000 | 197700 | 198000 | 197500 | 3106 |
| 594 | 20240705 | 090300 | 2893547000 | 197600 | 197000 | 198000 | 197000 | 5195 |
| 595 | 20240705 | 090200 | 1867442100 | 197000 | 196800 | 197100 | 196200 | 1315 |
| 596 | 20240705 | 090100 | 1608666700 | 196400 | 196200 | 196900 | 195900 | 2141 |
| 597 | 20240705 | 090000 | 1187888500 | 196300 | 195800 | 196300 | 195100 | 6027 |