35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 185300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 43090 |
| 3 | 20240705 | 185200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 4 | 20240705 | 185100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 5 | 20240705 | 185000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 6 | 20240705 | 184900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 7 | 20240705 | 184800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 8 | 20240705 | 184700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 9 | 20240705 | 184600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 10 | 20240705 | 184500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 11 | 20240705 | 184400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 12 | 20240705 | 184300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 13 | 20240705 | 184200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 14 | 20240705 | 184100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 15 | 20240705 | 184000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 16 | 20240705 | 183900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 17 | 20240705 | 183800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 18 | 20240705 | 183700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 19 | 20240705 | 183600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 20 | 20240705 | 183500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 21 | 20240705 | 183400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 22 | 20240705 | 183300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 23 | 20240705 | 183200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 24 | 20240705 | 183100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 25 | 20240705 | 183000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 26 | 20240705 | 182900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 27 | 20240705 | 182800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 28 | 20240705 | 182700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 29 | 20240705 | 182600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 30 | 20240705 | 182500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 31 | 20240705 | 182400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 32 | 20240705 | 182300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 43090 |
| 33 | 20240705 | 182200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 34 | 20240705 | 182100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 35 | 20240705 | 182000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 36 | 20240705 | 181900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 37 | 20240705 | 181800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 38 | 20240705 | 181700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 39 | 20240705 | 181600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 40 | 20240705 | 181500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 41 | 20240705 | 181400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 42 | 20240705 | 181300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 43 | 20240705 | 181200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 44 | 20240705 | 181100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 45 | 20240705 | 181000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 46 | 20240705 | 180900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 47 | 20240705 | 180800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 48 | 20240705 | 180700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 49 | 20240705 | 180600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 50 | 20240705 | 180500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 51 | 20240705 | 180400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 52 | 20240705 | 180300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 53 | 20240705 | 180200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 54 | 20240705 | 180100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 55 | 20240705 | 180000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 56 | 20240705 | 175900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 57 | 20240705 | 175800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 58 | 20240705 | 175700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 59 | 20240705 | 175600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 60 | 20240705 | 175500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 61 | 20240705 | 175400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 62 | 20240705 | 175300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 43090 |
| 63 | 20240705 | 175200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 64 | 20240705 | 175100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 65 | 20240705 | 175000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 66 | 20240705 | 174900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 67 | 20240705 | 174800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 68 | 20240705 | 174700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 69 | 20240705 | 174600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 70 | 20240705 | 174500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 71 | 20240705 | 174400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 72 | 20240705 | 174300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 73 | 20240705 | 174200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 74 | 20240705 | 174100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 75 | 20240705 | 174000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 76 | 20240705 | 173900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 77 | 20240705 | 173800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 78 | 20240705 | 173700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 79 | 20240705 | 173600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 80 | 20240705 | 173500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 81 | 20240705 | 173400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 82 | 20240705 | 173300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 83 | 20240705 | 173200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 84 | 20240705 | 173100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 85 | 20240705 | 173000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 86 | 20240705 | 172900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 87 | 20240705 | 172800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 88 | 20240705 | 172700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 89 | 20240705 | 172600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 90 | 20240705 | 172500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 91 | 20240705 | 172400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 92 | 20240705 | 172300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 43090 |
| 93 | 20240705 | 172200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 94 | 20240705 | 172100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 95 | 20240705 | 172000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 96 | 20240705 | 171900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 97 | 20240705 | 171800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 98 | 20240705 | 171700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 99 | 20240705 | 171600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 100 | 20240705 | 171500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 101 | 20240705 | 171400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 102 | 20240705 | 171300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 103 | 20240705 | 171200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 104 | 20240705 | 171100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 105 | 20240705 | 171000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 106 | 20240705 | 170900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 107 | 20240705 | 170800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 108 | 20240705 | 170700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 109 | 20240705 | 170600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 110 | 20240705 | 170500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 111 | 20240705 | 170400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 112 | 20240705 | 170300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 113 | 20240705 | 170200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 114 | 20240705 | 170100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 115 | 20240705 | 170000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 116 | 20240705 | 165900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 117 | 20240705 | 165800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 118 | 20240705 | 165700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 119 | 20240705 | 165600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 120 | 20240705 | 165500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 121 | 20240705 | 165400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 122 | 20240705 | 165300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 43090 |
| 123 | 20240705 | 165200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 124 | 20240705 | 165100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 125 | 20240705 | 165000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 126 | 20240705 | 164900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 127 | 20240705 | 164800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 128 | 20240705 | 164700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 129 | 20240705 | 164600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 130 | 20240705 | 164500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 131 | 20240705 | 164400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 132 | 20240705 | 164300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 133 | 20240705 | 164200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 134 | 20240705 | 164100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 135 | 20240705 | 164000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 136 | 20240705 | 163900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 137 | 20240705 | 163800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 138 | 20240705 | 163700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 139 | 20240705 | 163600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 140 | 20240705 | 163500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 141 | 20240705 | 163400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 142 | 20240705 | 163300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 143 | 20240705 | 163200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 144 | 20240705 | 163100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 145 | 20240705 | 163000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 146 | 20240705 | 162900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 147 | 20240705 | 162800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 148 | 20240705 | 162700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 149 | 20240705 | 162600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 150 | 20240705 | 162500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 151 | 20240705 | 162400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 152 | 20240705 | 162300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 43090 |
| 153 | 20240705 | 162200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 154 | 20240705 | 162100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 155 | 20240705 | 162000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 156 | 20240705 | 161900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 157 | 20240705 | 161800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 158 | 20240705 | 161700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 159 | 20240705 | 161600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 160 | 20240705 | 161500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 161 | 20240705 | 161400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 162 | 20240705 | 161300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 163 | 20240705 | 161200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 164 | 20240705 | 161100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 165 | 20240705 | 161000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 166 | 20240705 | 160900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 167 | 20240705 | 160800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 168 | 20240705 | 160700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 169 | 20240705 | 160600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 170 | 20240705 | 160500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 171 | 20240705 | 160400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 172 | 20240705 | 160300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 173 | 20240705 | 160200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 174 | 20240705 | 160100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 175 | 20240705 | 160000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 176 | 20240705 | 155900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 177 | 20240705 | 155800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 178 | 20240705 | 155700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 179 | 20240705 | 155600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 180 | 20240705 | 155500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 181 | 20240705 | 155400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 182 | 20240705 | 155300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 43090 |
| 183 | 20240705 | 155200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 184 | 20240705 | 155100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 185 | 20240705 | 155000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 186 | 20240705 | 154900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 187 | 20240705 | 154800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 188 | 20240705 | 154700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 189 | 20240705 | 154600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 190 | 20240705 | 154500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 191 | 20240705 | 154400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 192 | 20240705 | 154300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 193 | 20240705 | 154200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 194 | 20240705 | 154100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 195 | 20240705 | 154000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 196 | 20240705 | 153900 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 197 | 20240705 | 153800 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 198 | 20240705 | 153700 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 199 | 20240705 | 153600 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 200 | 20240705 | 153500 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 201 | 20240705 | 153400 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 202 | 20240705 | 153300 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 203 | 20240705 | 153200 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 204 | 20240705 | 153100 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 0 |
| 205 | 20240705 | 153000 | 294064883800 | 170500 | 170500 | 170500 | 170500 | 43090 |
| 206 | 20240705 | 152900 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 207 | 20240705 | 152800 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 208 | 20240705 | 152700 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 209 | 20240705 | 152600 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 210 | 20240705 | 152500 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 211 | 20240705 | 152400 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 212 | 20240705 | 152300 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 213 | 20240705 | 152200 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 214 | 20240705 | 152100 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 215 | 20240705 | 152000 | 286718038800 | 170100 | 170100 | 170100 | 170100 | 0 |
| 216 | 20240705 | 151900 | 286718038800 | 170100 | 170300 | 170300 | 170100 | 5041 |
| 217 | 20240705 | 151800 | 285859782200 | 170300 | 170200 | 170300 | 170100 | 5572 |
| 218 | 20240705 | 151700 | 284911490400 | 170200 | 170100 | 170200 | 170000 | 1982 |
| 219 | 20240705 | 151600 | 284574300200 | 170000 | 170100 | 170200 | 170000 | 3502 |
| 220 | 20240705 | 151500 | 283978576800 | 170100 | 170200 | 170200 | 170000 | 2045 |
| 221 | 20240705 | 151400 | 283630634200 | 170200 | 170100 | 170200 | 170000 | 2366 |
| 222 | 20240705 | 151300 | 283228233200 | 170100 | 170100 | 170100 | 170000 | 1508 |
| 223 | 20240705 | 151200 | 282971763800 | 170100 | 170000 | 170100 | 170000 | 2477 |
| 224 | 20240705 | 151100 | 282550592200 | 169900 | 169800 | 170000 | 169600 | 3148 |
| 225 | 20240705 | 151000 | 282015730100 | 169700 | 169900 | 170000 | 169700 | 2407 |
| 226 | 20240705 | 150900 | 281607043200 | 169900 | 170100 | 170100 | 169900 | 3122 |
| 227 | 20240705 | 150800 | 281076227100 | 170100 | 170100 | 170100 | 170000 | 1637 |
| 228 | 20240705 | 150700 | 280797852300 | 170000 | 170100 | 170200 | 170000 | 1571 |
| 229 | 20240705 | 150600 | 280530609100 | 170200 | 170200 | 170200 | 170000 | 1621 |
| 230 | 20240705 | 150500 | 280254839900 | 170100 | 170100 | 170200 | 170000 | 3461 |
| 231 | 20240705 | 150400 | 279666092400 | 170000 | 170000 | 170100 | 170000 | 1091 |
| 232 | 20240705 | 150300 | 279480573200 | 170100 | 170100 | 170100 | 170000 | 1151 |
| 233 | 20240705 | 150200 | 279284886700 | 170000 | 170200 | 170200 | 170000 | 2609 |
| 234 | 20240705 | 150100 | 278841187300 | 170100 | 170200 | 170200 | 170100 | 1360 |
| 235 | 20240705 | 150000 | 278609765100 | 170200 | 170200 | 170300 | 170000 | 1934 |
| 236 | 20240705 | 145900 | 278280654900 | 170300 | 170100 | 170300 | 170000 | 1805 |
| 237 | 20240705 | 145800 | 277973561900 | 170100 | 170200 | 170300 | 170000 | 1654 |
| 238 | 20240705 | 145700 | 277692170500 | 170300 | 170400 | 170400 | 170200 | 2076 |
| 239 | 20240705 | 145600 | 277338728500 | 170400 | 170300 | 170400 | 170200 | 1477 |
| 240 | 20240705 | 145500 | 277087171600 | 170300 | 170300 | 170500 | 170200 | 2673 |
| 241 | 20240705 | 145400 | 276631849000 | 170400 | 170300 | 170400 | 170200 | 3060 |
| 242 | 20240705 | 145300 | 276110709900 | 170200 | 170300 | 170300 | 170200 | 2760 |
| 243 | 20240705 | 145200 | 275640726100 | 170200 | 170200 | 170300 | 170100 | 1543 |
| 244 | 20240705 | 145100 | 275378049800 | 170200 | 170300 | 170300 | 170100 | 1837 |
| 245 | 20240705 | 145000 | 275065344300 | 170200 | 170100 | 170300 | 170100 | 2481 |
| 246 | 20240705 | 144900 | 274643049000 | 170200 | 170100 | 170200 | 170000 | 1047 |
| 247 | 20240705 | 144800 | 274464924300 | 170200 | 170200 | 170300 | 170000 | 1464 |
| 248 | 20240705 | 144700 | 274215763400 | 170200 | 170300 | 170300 | 170100 | 2350 |
| 249 | 20240705 | 144600 | 273815689100 | 170300 | 170200 | 170300 | 170200 | 1422 |
| 250 | 20240705 | 144500 | 273573598200 | 170300 | 170300 | 170400 | 170100 | 1428 |
| 251 | 20240705 | 144400 | 273330459300 | 170300 | 170400 | 170500 | 170300 | 1818 |
| 252 | 20240705 | 144300 | 273020621900 | 170500 | 170500 | 170500 | 170200 | 2558 |
| 253 | 20240705 | 144200 | 272584765100 | 170500 | 170500 | 170600 | 170400 | 3923 |
| 254 | 20240705 | 144100 | 271915915800 | 170400 | 170500 | 170500 | 170400 | 4177 |
| 255 | 20240705 | 144000 | 271203809900 | 170500 | 170300 | 170500 | 170200 | 5556 |
| 256 | 20240705 | 143900 | 270257105100 | 170200 | 170200 | 170300 | 170200 | 1459 |
| 257 | 20240705 | 143800 | 270008712400 | 170200 | 169900 | 170300 | 169900 | 7125 |
| 258 | 20240705 | 143700 | 268797119700 | 169900 | 170000 | 170000 | 169800 | 1971 |
| 259 | 20240705 | 143600 | 268462233800 | 169900 | 169800 | 170000 | 169800 | 1661 |
| 260 | 20240705 | 143500 | 268180043500 | 169900 | 169900 | 170000 | 169700 | 1615 |
| 261 | 20240705 | 143400 | 267905743300 | 169800 | 169900 | 170000 | 169700 | 1881 |
| 262 | 20240705 | 143300 | 267586229300 | 169900 | 169900 | 170000 | 169800 | 1490 |
| 263 | 20240705 | 143200 | 267333022200 | 169900 | 169800 | 170000 | 169800 | 1348 |
| 264 | 20240705 | 143100 | 267104001600 | 169800 | 169800 | 169900 | 169700 | 2047 |
| 265 | 20240705 | 143000 | 266756339600 | 169900 | 169800 | 169900 | 169600 | 1977 |
| 266 | 20240705 | 142900 | 266420712900 | 169800 | 170000 | 170000 | 169700 | 1831 |
| 267 | 20240705 | 142800 | 266109708300 | 169900 | 170000 | 170000 | 169900 | 1246 |
| 268 | 20240705 | 142700 | 265897946300 | 170000 | 169900 | 170000 | 169800 | 1720 |
| 269 | 20240705 | 142600 | 265605715300 | 169900 | 169800 | 170000 | 169800 | 1241 |
| 270 | 20240705 | 142500 | 265394803900 | 169800 | 170000 | 170000 | 169600 | 1354 |
| 271 | 20240705 | 142400 | 265164756900 | 169900 | 170000 | 170000 | 169400 | 5126 |
| 272 | 20240705 | 142300 | 264294606800 | 170000 | 170000 | 170200 | 169800 | 2211 |
| 273 | 20240705 | 142200 | 263918770400 | 170100 | 170300 | 170300 | 169900 | 2459 |
| 274 | 20240705 | 142100 | 263500497300 | 170300 | 170200 | 170300 | 170100 | 1608 |
| 275 | 20240705 | 142000 | 263226866900 | 170200 | 170200 | 170400 | 170100 | 3127 |
| 276 | 20240705 | 141900 | 262694364500 | 170200 | 169600 | 170300 | 169600 | 8620 |
| 277 | 20240705 | 141800 | 261229475300 | 169600 | 169700 | 169800 | 169500 | 2546 |
| 278 | 20240705 | 141700 | 260797518700 | 169700 | 169500 | 169800 | 169500 | 1075 |
| 279 | 20240705 | 141600 | 260615072800 | 169500 | 169900 | 169900 | 169500 | 2105 |
| 280 | 20240705 | 141500 | 260257797200 | 169900 | 169800 | 169900 | 169700 | 1444 |
| 281 | 20240705 | 141400 | 260012591800 | 169700 | 169600 | 170000 | 169500 | 3209 |
| 282 | 20240705 | 141300 | 259467915200 | 169600 | 169800 | 170000 | 169500 | 2604 |
| 283 | 20240705 | 141200 | 259025913900 | 169700 | 169300 | 169700 | 169100 | 4523 |
| 284 | 20240705 | 141100 | 258259622000 | 169400 | 170000 | 170100 | 169300 | 7069 |
| 285 | 20240705 | 141000 | 257060323600 | 170000 | 170100 | 170300 | 170000 | 1348 |
| 286 | 20240705 | 140900 | 256831002700 | 170100 | 170200 | 170300 | 170000 | 3483 |
| 287 | 20240705 | 140800 | 256238306500 | 170300 | 170100 | 170300 | 170000 | 1168 |
| 288 | 20240705 | 140700 | 256039564400 | 170100 | 170000 | 170200 | 170000 | 1948 |
| 289 | 20240705 | 140600 | 255708240700 | 170100 | 169900 | 170100 | 169900 | 1822 |
| 290 | 20240705 | 140500 | 255398475300 | 170000 | 170000 | 170100 | 169900 | 2349 |
| 291 | 20240705 | 140400 | 254999187700 | 170000 | 170200 | 170300 | 170000 | 3648 |
| 292 | 20240705 | 140300 | 254378682400 | 170300 | 170800 | 170800 | 170200 | 4441 |
| 293 | 20240705 | 140200 | 253621228700 | 170800 | 171000 | 171000 | 170700 | 12827 |
| 294 | 20240705 | 140100 | 251429154700 | 171000 | 171000 | 171000 | 170900 | 4396 |
| 295 | 20240705 | 140000 | 250677728400 | 171000 | 170900 | 171000 | 170900 | 1619 |
| 296 | 20240705 | 135900 | 250400932400 | 171000 | 171000 | 171000 | 170900 | 8485 |
| 297 | 20240705 | 135800 | 248950185400 | 170900 | 170800 | 171000 | 170800 | 8795 |
| 298 | 20240705 | 135700 | 247446923800 | 170900 | 170900 | 170900 | 170800 | 1847 |
| 299 | 20240705 | 135600 | 247131342200 | 170900 | 170800 | 170900 | 170700 | 2845 |
| 300 | 20240705 | 135500 | 246645462800 | 170800 | 170700 | 170800 | 170600 | 1291 |
| 301 | 20240705 | 135400 | 246425059000 | 170800 | 170800 | 170900 | 170700 | 1394 |
| 302 | 20240705 | 135300 | 246186992600 | 170800 | 170700 | 170900 | 170600 | 1753 |
| 303 | 20240705 | 135200 | 245887635300 | 170700 | 170700 | 170900 | 170600 | 1808 |
| 304 | 20240705 | 135100 | 245578995100 | 170700 | 170800 | 170900 | 170600 | 1921 |
| 305 | 20240705 | 135000 | 245250863800 | 170800 | 170700 | 170900 | 170600 | 2905 |
| 306 | 20240705 | 134900 | 244754798700 | 170700 | 170600 | 170800 | 170600 | 1752 |
| 307 | 20240705 | 134800 | 244455698800 | 170700 | 170800 | 170800 | 170600 | 1677 |
| 308 | 20240705 | 134700 | 244169455200 | 170800 | 170700 | 170800 | 170600 | 4376 |
| 309 | 20240705 | 134600 | 243422260200 | 170700 | 170600 | 170700 | 170500 | 1640 |
| 310 | 20240705 | 134500 | 243142422600 | 170600 | 170500 | 170600 | 170400 | 3375 |
| 311 | 20240705 | 134400 | 242566977300 | 170400 | 170500 | 170600 | 170400 | 6684 |
| 312 | 20240705 | 134300 | 241427372300 | 170500 | 170300 | 170500 | 170300 | 2164 |
| 313 | 20240705 | 134200 | 241058604900 | 170300 | 170400 | 170500 | 170300 | 1620 |
| 314 | 20240705 | 134100 | 240782501900 | 170400 | 170400 | 170500 | 170300 | 2394 |
| 315 | 20240705 | 134000 | 240374521400 | 170400 | 170300 | 170400 | 170300 | 1023 |
| 316 | 20240705 | 133900 | 240200277900 | 170400 | 170300 | 170400 | 170200 | 1634 |
| 317 | 20240705 | 133800 | 239922009600 | 170400 | 170400 | 170400 | 170200 | 1481 |
| 318 | 20240705 | 133700 | 239669784100 | 170300 | 170300 | 170400 | 170100 | 1895 |
| 319 | 20240705 | 133600 | 239347100800 | 170400 | 170500 | 170500 | 170300 | 1601 |
| 320 | 20240705 | 133500 | 239074318300 | 170500 | 170400 | 170500 | 170300 | 1488 |
| 321 | 20240705 | 133400 | 238820781600 | 170300 | 170500 | 170500 | 170300 | 3643 |
| 322 | 20240705 | 133300 | 238200002200 | 170500 | 170600 | 170700 | 170400 | 3137 |
| 323 | 20240705 | 133200 | 237665138000 | 170600 | 170600 | 170700 | 170600 | 2268 |
| 324 | 20240705 | 133100 | 237278041700 | 170700 | 170700 | 170700 | 170600 | 1095 |
| 325 | 20240705 | 133000 | 237091190600 | 170700 | 170700 | 170800 | 170500 | 2315 |
| 326 | 20240705 | 132900 | 236696135800 | 170700 | 170800 | 170800 | 170500 | 2762 |
| 327 | 20240705 | 132800 | 236224596200 | 170900 | 170900 | 171000 | 170800 | 3445 |
| 328 | 20240705 | 132700 | 235635803700 | 171000 | 170900 | 171000 | 170800 | 6855 |
| 329 | 20240705 | 132600 | 234464327700 | 170900 | 170900 | 170900 | 170600 | 4574 |
| 330 | 20240705 | 132500 | 233683193900 | 170900 | 170500 | 170900 | 170400 | 21528 |
| 331 | 20240705 | 132400 | 230009918600 | 170500 | 170500 | 170500 | 170400 | 4135 |
| 332 | 20240705 | 132300 | 229304910600 | 170500 | 170400 | 170500 | 170400 | 3166 |
| 333 | 20240705 | 132200 | 228765133300 | 170400 | 170300 | 170500 | 170200 | 8701 |
| 334 | 20240705 | 132100 | 227282637100 | 170300 | 170300 | 170300 | 170200 | 2488 |
| 335 | 20240705 | 132000 | 226858974100 | 170300 | 170300 | 170300 | 170200 | 2610 |
| 336 | 20240705 | 131900 | 226414531800 | 170300 | 170100 | 170300 | 170000 | 4192 |
| 337 | 20240705 | 131800 | 225701060700 | 170000 | 170100 | 170100 | 170000 | 2799 |
| 338 | 20240705 | 131700 | 225225064800 | 170100 | 169800 | 170100 | 169600 | 8427 |
| 339 | 20240705 | 131600 | 223792660800 | 169800 | 169800 | 169800 | 169700 | 778 |
| 340 | 20240705 | 131500 | 223660584100 | 169800 | 169900 | 169900 | 169700 | 1137 |
| 341 | 20240705 | 131400 | 223467472700 | 169900 | 170000 | 170000 | 169800 | 2338 |
| 342 | 20240705 | 131300 | 223070280100 | 170000 | 169900 | 170000 | 169900 | 762 |
| 343 | 20240705 | 131200 | 222940772700 | 169900 | 170000 | 170000 | 169800 | 1137 |
| 344 | 20240705 | 131100 | 222747557900 | 169900 | 170100 | 170100 | 169900 | 1045 |
| 345 | 20240705 | 131000 | 222569881000 | 170100 | 170000 | 170100 | 169800 | 1338 |
| 346 | 20240705 | 130900 | 222342455600 | 170000 | 170100 | 170100 | 169900 | 1285 |
| 347 | 20240705 | 130800 | 222124013600 | 170100 | 170100 | 170100 | 170000 | 1218 |
| 348 | 20240705 | 130700 | 221916846800 | 170100 | 170100 | 170100 | 170000 | 3426 |
| 349 | 20240705 | 130600 | 221334369100 | 170100 | 169700 | 170100 | 169600 | 8731 |
| 350 | 20240705 | 130500 | 219850718400 | 169600 | 169600 | 169700 | 169500 | 1587 |
| 351 | 20240705 | 130400 | 219581536300 | 169600 | 169500 | 169600 | 169400 | 2599 |
| 352 | 20240705 | 130300 | 219140963300 | 169600 | 169600 | 169600 | 169500 | 1299 |
| 353 | 20240705 | 130200 | 218920745200 | 169600 | 169500 | 169600 | 169400 | 1259 |
| 354 | 20240705 | 130100 | 218707321700 | 169600 | 169700 | 169700 | 169400 | 4333 |
| 355 | 20240705 | 130000 | 217972571800 | 169600 | 169700 | 169800 | 169600 | 1273 |
| 356 | 20240705 | 125900 | 217756572000 | 169700 | 169800 | 169900 | 169600 | 1482 |
| 357 | 20240705 | 125800 | 217505011500 | 169800 | 170000 | 170100 | 169700 | 2989 |
| 358 | 20240705 | 125700 | 216997170600 | 170100 | 170200 | 170200 | 170100 | 1196 |
| 359 | 20240705 | 125600 | 216793696400 | 170200 | 170100 | 170200 | 170100 | 2925 |
| 360 | 20240705 | 125500 | 216296104600 | 170100 | 170300 | 170400 | 170100 | 4629 |
| 361 | 20240705 | 125400 | 215507987800 | 170200 | 170200 | 170300 | 170200 | 1404 |
| 362 | 20240705 | 125300 | 215268956800 | 170300 | 170500 | 170500 | 170200 | 8538 |
| 363 | 20240705 | 125200 | 213814335900 | 170400 | 170300 | 170500 | 170300 | 5121 |
| 364 | 20240705 | 125100 | 212941502400 | 170400 | 170300 | 170400 | 170300 | 1805 |
| 365 | 20240705 | 125000 | 212633996200 | 170300 | 170100 | 170400 | 170100 | 5244 |
| 366 | 20240705 | 124900 | 211741186500 | 170100 | 170400 | 170400 | 170100 | 3893 |
| 367 | 20240705 | 124800 | 211078204600 | 170300 | 169900 | 170400 | 169900 | 42696 |
| 368 | 20240705 | 124700 | 203817692400 | 170000 | 169900 | 170000 | 169800 | 15563 |
| 369 | 20240705 | 124600 | 201172889000 | 169800 | 169800 | 169900 | 169800 | 1506 |
| 370 | 20240705 | 124500 | 200917104000 | 169900 | 169700 | 169900 | 169600 | 5174 |
| 371 | 20240705 | 124400 | 200038548000 | 169600 | 169600 | 169700 | 169600 | 694 |
| 372 | 20240705 | 124300 | 199920800100 | 169700 | 169700 | 169800 | 169400 | 1536 |
| 373 | 20240705 | 124200 | 199660286200 | 169800 | 169500 | 169800 | 169500 | 2331 |
| 374 | 20240705 | 124100 | 199264795600 | 169600 | 169900 | 169900 | 169500 | 2064 |
| 375 | 20240705 | 124000 | 198914500900 | 169800 | 169800 | 169900 | 169700 | 1556 |
| 376 | 20240705 | 123900 | 198650262700 | 169800 | 170000 | 170000 | 169800 | 7904 |
| 377 | 20240705 | 123800 | 197307252500 | 170000 | 170000 | 170000 | 169900 | 5772 |
| 378 | 20240705 | 123700 | 196326454700 | 170000 | 170000 | 170000 | 169900 | 2568 |
| 379 | 20240705 | 123600 | 195889951200 | 170000 | 169900 | 170000 | 169900 | 3489 |
| 380 | 20240705 | 123500 | 195296900300 | 170000 | 170000 | 170000 | 169900 | 2872 |
| 381 | 20240705 | 123400 | 194808715000 | 169900 | 169900 | 170000 | 169900 | 926 |
| 382 | 20240705 | 123300 | 194651330100 | 170000 | 170000 | 170000 | 169900 | 6405 |
| 383 | 20240705 | 123200 | 193562516500 | 170000 | 169800 | 170000 | 169800 | 1726 |
| 384 | 20240705 | 123100 | 193269190200 | 169900 | 169900 | 170000 | 169800 | 4057 |
| 385 | 20240705 | 123000 | 192579742300 | 170000 | 169900 | 170000 | 169800 | 4089 |
| 386 | 20240705 | 122900 | 191884974800 | 169900 | 169900 | 170000 | 169900 | 15615 |
| 387 | 20240705 | 122800 | 189230574700 | 169900 | 169700 | 170000 | 169700 | 30671 |
| 388 | 20240705 | 122700 | 184020040800 | 169700 | 169700 | 169800 | 169700 | 3903 |
| 389 | 20240705 | 122600 | 183357341400 | 169800 | 169600 | 169800 | 169600 | 9253 |
| 390 | 20240705 | 122500 | 181786617100 | 169700 | 169700 | 169700 | 169600 | 2745 |
| 391 | 20240705 | 122400 | 181320825800 | 169700 | 169600 | 169700 | 169600 | 516 |
| 392 | 20240705 | 122300 | 181233272100 | 169700 | 169500 | 169700 | 169500 | 4601 |
| 393 | 20240705 | 122200 | 180452981000 | 169500 | 169400 | 169600 | 169400 | 6566 |
| 394 | 20240705 | 122100 | 179339995600 | 169500 | 169400 | 169500 | 169400 | 4006 |
| 395 | 20240705 | 122000 | 178661106800 | 169500 | 169400 | 169500 | 169400 | 629 |
| 396 | 20240705 | 121900 | 178554528900 | 169500 | 169400 | 169500 | 169300 | 1080 |
| 397 | 20240705 | 121800 | 178371544800 | 169400 | 169300 | 169400 | 169300 | 818 |
| 398 | 20240705 | 121700 | 178232996500 | 169300 | 169500 | 169500 | 169300 | 3111 |
| 399 | 20240705 | 121600 | 177705845600 | 169500 | 169400 | 169500 | 169400 | 2531 |
| 400 | 20240705 | 121500 | 177276863900 | 169500 | 169400 | 169500 | 169300 | 3372 |
| 401 | 20240705 | 121400 | 176705509400 | 169300 | 169300 | 169400 | 169200 | 812 |
| 402 | 20240705 | 121300 | 176568007300 | 169400 | 169400 | 169400 | 169300 | 1189 |
| 403 | 20240705 | 121200 | 176366615000 | 169400 | 169300 | 169400 | 169200 | 1672 |
| 404 | 20240705 | 121100 | 176083467300 | 169400 | 169200 | 169400 | 169100 | 1546 |
| 405 | 20240705 | 121000 | 175821798300 | 169300 | 169300 | 169400 | 169200 | 771 |
| 406 | 20240705 | 120900 | 175691252900 | 169300 | 169400 | 169400 | 169300 | 1671 |
| 407 | 20240705 | 120800 | 175408247000 | 169200 | 169200 | 169400 | 169100 | 1829 |
| 408 | 20240705 | 120700 | 175098622100 | 169300 | 169200 | 169300 | 169100 | 1954 |
| 409 | 20240705 | 120600 | 174767902600 | 169100 | 169000 | 169300 | 169000 | 2311 |
| 410 | 20240705 | 120500 | 174376922900 | 169000 | 169000 | 169100 | 168900 | 3430 |
| 411 | 20240705 | 120400 | 173797217000 | 169000 | 168800 | 169000 | 168600 | 1268 |
| 412 | 20240705 | 120300 | 173583073000 | 168900 | 168800 | 168900 | 168700 | 879 |
| 413 | 20240705 | 120200 | 173434685300 | 168800 | 168500 | 168800 | 168500 | 1107 |
| 414 | 20240705 | 120100 | 173247873000 | 168600 | 168700 | 169000 | 168600 | 1242 |
| 415 | 20240705 | 120000 | 173038297300 | 169000 | 168600 | 169000 | 168600 | 4305 |
| 416 | 20240705 | 115900 | 172311407600 | 168700 | 168400 | 168700 | 168200 | 3698 |
| 417 | 20240705 | 115800 | 171688370300 | 168400 | 168300 | 168400 | 168300 | 1116 |
| 418 | 20240705 | 115700 | 171500521600 | 168400 | 168400 | 168500 | 168300 | 1043 |
| 419 | 20240705 | 115600 | 171324883300 | 168400 | 168400 | 168500 | 168300 | 1267 |
| 420 | 20240705 | 115500 | 171111478200 | 168500 | 168500 | 168600 | 168400 | 794 |
| 421 | 20240705 | 115400 | 170977709300 | 168600 | 168600 | 168700 | 168500 | 1088 |
| 422 | 20240705 | 115300 | 170794320900 | 168600 | 168500 | 168700 | 168500 | 675 |
| 423 | 20240705 | 115200 | 170680513000 | 168600 | 168600 | 168700 | 168400 | 645 |
| 424 | 20240705 | 115100 | 170571774500 | 168600 | 168400 | 168800 | 168400 | 926 |
| 425 | 20240705 | 115000 | 170415626800 | 168400 | 168900 | 168900 | 168300 | 1944 |
| 426 | 20240705 | 114900 | 170087881200 | 168800 | 168900 | 168900 | 168700 | 999 |
| 427 | 20240705 | 114800 | 169919231600 | 168900 | 168700 | 168900 | 168700 | 1950 |
| 428 | 20240705 | 114700 | 169589959400 | 168800 | 168700 | 168800 | 168600 | 1070 |
| 429 | 20240705 | 114600 | 169409454900 | 168600 | 168500 | 168700 | 168400 | 1589 |
| 430 | 20240705 | 114500 | 169141614900 | 168600 | 168800 | 168900 | 168500 | 966 |
| 431 | 20240705 | 114400 | 168978700900 | 168800 | 168700 | 168900 | 168600 | 1287 |
| 432 | 20240705 | 114300 | 168761470000 | 168800 | 168800 | 168900 | 168600 | 1940 |
| 433 | 20240705 | 114200 | 168434006600 | 168700 | 168600 | 168800 | 168600 | 812 |
| 434 | 20240705 | 114100 | 168297029400 | 168700 | 168400 | 168800 | 168300 | 2539 |
| 435 | 20240705 | 114000 | 167869150800 | 168400 | 168300 | 168600 | 168300 | 1808 |
| 436 | 20240705 | 113900 | 167564637100 | 168200 | 168500 | 168500 | 168100 | 2816 |
| 437 | 20240705 | 113800 | 167090585100 | 168500 | 168200 | 168500 | 168200 | 1264 |
| 438 | 20240705 | 113700 | 166877769500 | 168300 | 168200 | 168400 | 168100 | 2984 |
| 439 | 20240705 | 113600 | 166375726100 | 168200 | 168300 | 168500 | 168100 | 2003 |
| 440 | 20240705 | 113500 | 166038622100 | 168300 | 168500 | 168600 | 168200 | 1851 |
| 441 | 20240705 | 113400 | 165726979600 | 168500 | 168000 | 168500 | 168000 | 1402 |
| 442 | 20240705 | 113300 | 165490988400 | 168000 | 167900 | 168300 | 167800 | 4217 |
| 443 | 20240705 | 113200 | 164782502200 | 167800 | 168400 | 168500 | 167800 | 7181 |
| 444 | 20240705 | 113100 | 163575512500 | 168400 | 169100 | 169100 | 168400 | 6190 |
| 445 | 20240705 | 113000 | 162531702200 | 169100 | 169300 | 169400 | 169000 | 1499 |
| 446 | 20240705 | 112900 | 162277985800 | 169300 | 169400 | 169400 | 169100 | 2450 |
| 447 | 20240705 | 112800 | 161863340200 | 169300 | 169300 | 169400 | 169200 | 2712 |
| 448 | 20240705 | 112700 | 161404093200 | 169300 | 169400 | 169400 | 169300 | 2602 |
| 449 | 20240705 | 112600 | 160963394700 | 169300 | 169200 | 169400 | 169200 | 2162 |
| 450 | 20240705 | 112500 | 160597302000 | 169300 | 169000 | 169300 | 169000 | 3509 |
| 451 | 20240705 | 112400 | 160003609700 | 169000 | 168800 | 169100 | 168800 | 4246 |
| 452 | 20240705 | 112300 | 159286107500 | 168900 | 168900 | 169000 | 168700 | 4139 |
| 453 | 20240705 | 112200 | 158587297400 | 168900 | 168700 | 169000 | 168600 | 4902 |
| 454 | 20240705 | 112100 | 157759414100 | 168700 | 169000 | 169100 | 168600 | 3640 |
| 455 | 20240705 | 112000 | 157144655900 | 169000 | 169000 | 169100 | 168800 | 4390 |
| 456 | 20240705 | 111900 | 156402947600 | 169000 | 168900 | 169000 | 168700 | 4770 |
| 457 | 20240705 | 111800 | 155597165100 | 168900 | 168900 | 169100 | 168900 | 2405 |
| 458 | 20240705 | 111700 | 155190785700 | 169000 | 168900 | 169200 | 168800 | 4369 |
| 459 | 20240705 | 111600 | 154452509300 | 168900 | 168800 | 169000 | 168600 | 4597 |
| 460 | 20240705 | 111500 | 153676551400 | 168800 | 168900 | 169000 | 168800 | 1942 |
| 461 | 20240705 | 111400 | 153348550300 | 168900 | 168900 | 169100 | 168800 | 3029 |
| 462 | 20240705 | 111300 | 152836721500 | 169000 | 168900 | 169000 | 168800 | 2212 |
| 463 | 20240705 | 111200 | 152463073000 | 168900 | 168600 | 169000 | 168600 | 3800 |
| 464 | 20240705 | 111100 | 151821616000 | 168600 | 168600 | 168800 | 168500 | 5232 |
| 465 | 20240705 | 111000 | 150939177400 | 168700 | 169100 | 169100 | 168500 | 5302 |
| 466 | 20240705 | 110900 | 150044084200 | 169100 | 169400 | 169600 | 168900 | 4105 |
| 467 | 20240705 | 110800 | 149348930900 | 169300 | 169100 | 169600 | 169000 | 8577 |
| 468 | 20240705 | 110700 | 147896096900 | 169000 | 169000 | 169200 | 168900 | 5861 |
| 469 | 20240705 | 110600 | 146905412300 | 168900 | 169400 | 169400 | 168800 | 8228 |
| 470 | 20240705 | 110500 | 145514391400 | 169400 | 169200 | 169500 | 169000 | 6574 |
| 471 | 20240705 | 110400 | 144401784000 | 169100 | 169700 | 169700 | 169100 | 8487 |
| 472 | 20240705 | 110300 | 142962816400 | 169700 | 169700 | 169800 | 169500 | 7988 |
| 473 | 20240705 | 110200 | 141607519500 | 169800 | 169900 | 170000 | 169600 | 11181 |
| 474 | 20240705 | 110100 | 139708320500 | 169900 | 169600 | 169900 | 169500 | 18162 |
| 475 | 20240705 | 110000 | 136624164900 | 169600 | 169700 | 169800 | 169500 | 12232 |
| 476 | 20240705 | 105900 | 134549062300 | 169700 | 169200 | 169700 | 169100 | 13866 |
| 477 | 20240705 | 105800 | 132199210500 | 169200 | 168900 | 169200 | 168900 | 13036 |
| 478 | 20240705 | 105700 | 129995975200 | 169000 | 168800 | 169000 | 168800 | 6750 |
| 479 | 20240705 | 105600 | 128855790900 | 168800 | 168600 | 168900 | 168600 | 8101 |
| 480 | 20240705 | 105500 | 127488610200 | 168700 | 168500 | 168700 | 168400 | 8986 |
| 481 | 20240705 | 105400 | 125974339500 | 168500 | 168400 | 168500 | 168300 | 5107 |
| 482 | 20240705 | 105300 | 125114224800 | 168400 | 168300 | 168500 | 168300 | 5874 |
| 483 | 20240705 | 105200 | 124125141800 | 168200 | 168100 | 168300 | 168100 | 4911 |
| 484 | 20240705 | 105100 | 123299133100 | 168200 | 168000 | 168200 | 167900 | 12943 |
| 485 | 20240705 | 105000 | 121124343300 | 168000 | 167800 | 168000 | 167800 | 10234 |
| 486 | 20240705 | 104900 | 119405656100 | 167900 | 167800 | 167900 | 167700 | 5492 |
| 487 | 20240705 | 104800 | 118483939300 | 167700 | 167700 | 167800 | 167600 | 3092 |
| 488 | 20240705 | 104700 | 117965458900 | 167700 | 167600 | 167800 | 167500 | 6490 |
| 489 | 20240705 | 104600 | 116877309400 | 167500 | 167300 | 167600 | 167300 | 13382 |
| 490 | 20240705 | 104500 | 114636042100 | 167300 | 167000 | 167400 | 166900 | 22622 |
| 491 | 20240705 | 104400 | 110856463100 | 166900 | 166900 | 167000 | 166800 | 12582 |
| 492 | 20240705 | 104300 | 108755310700 | 166900 | 166900 | 167000 | 166800 | 3065 |
| 493 | 20240705 | 104200 | 108243607200 | 166900 | 166900 | 167000 | 166900 | 3720 |
| 494 | 20240705 | 104100 | 107622462200 | 166900 | 166900 | 167000 | 166800 | 4479 |
| 495 | 20240705 | 104000 | 106874806600 | 166900 | 166800 | 167000 | 166700 | 2681 |
| 496 | 20240705 | 103900 | 106427329900 | 166900 | 166900 | 167000 | 166700 | 5161 |
| 497 | 20240705 | 103800 | 105566113900 | 166900 | 166700 | 166900 | 166700 | 5021 |
| 498 | 20240705 | 103700 | 104728422400 | 166700 | 166700 | 166800 | 166700 | 5631 |
| 499 | 20240705 | 103600 | 103789214700 | 166700 | 166800 | 166900 | 166700 | 7728 |
| 500 | 20240705 | 103500 | 102499759400 | 166900 | 166400 | 166900 | 166400 | 14199 |
| 501 | 20240705 | 103400 | 100131649600 | 166500 | 166500 | 166600 | 166300 | 3982 |
| 502 | 20240705 | 103300 | 99468714900 | 166600 | 166700 | 166800 | 166500 | 5407 |
| 503 | 20240705 | 103200 | 98567871300 | 166800 | 166600 | 166800 | 166500 | 5350 |
| 504 | 20240705 | 103100 | 97676194000 | 166600 | 166400 | 166700 | 166400 | 5742 |
| 505 | 20240705 | 103000 | 96719554700 | 166500 | 166400 | 166500 | 166300 | 3540 |
| 506 | 20240705 | 102900 | 96130290600 | 166400 | 166300 | 166500 | 166100 | 4516 |
| 507 | 20240705 | 102800 | 95379241900 | 166300 | 165800 | 166300 | 165800 | 3042 |
| 508 | 20240705 | 102700 | 94874098600 | 165900 | 165700 | 165900 | 165600 | 1944 |
| 509 | 20240705 | 102600 | 94551913600 | 165800 | 166000 | 166100 | 165700 | 5099 |
| 510 | 20240705 | 102500 | 93706167000 | 166000 | 166100 | 166300 | 166000 | 1872 |
| 511 | 20240705 | 102400 | 93395103400 | 166200 | 166400 | 166500 | 166000 | 5141 |
| 512 | 20240705 | 102300 | 92539909800 | 166500 | 166100 | 166500 | 166100 | 7948 |
| 513 | 20240705 | 102200 | 91217417900 | 166100 | 166400 | 166500 | 166100 | 6002 |
| 514 | 20240705 | 102100 | 90219521700 | 166500 | 166400 | 166500 | 166300 | 4269 |
| 515 | 20240705 | 102000 | 89509089800 | 166400 | 166300 | 166500 | 166300 | 6457 |
| 516 | 20240705 | 101900 | 88434490800 | 166300 | 166500 | 166500 | 166200 | 7013 |
| 517 | 20240705 | 101800 | 87267421000 | 166400 | 165900 | 166500 | 165900 | 17599 |
| 518 | 20240705 | 101700 | 84343142700 | 166000 | 165800 | 166000 | 165800 | 18704 |
| 519 | 20240705 | 101600 | 81238865300 | 165800 | 165800 | 165900 | 165700 | 8847 |
| 520 | 20240705 | 101500 | 79771884300 | 165700 | 165600 | 165800 | 165500 | 6897 |
| 521 | 20240705 | 101400 | 78629342200 | 165600 | 165500 | 165600 | 165500 | 5857 |
| 522 | 20240705 | 101300 | 77659525700 | 165500 | 165400 | 165600 | 165400 | 8320 |
| 523 | 20240705 | 101200 | 76282524100 | 165500 | 165200 | 165500 | 165200 | 3219 |
| 524 | 20240705 | 101100 | 75750214600 | 165200 | 165200 | 165200 | 165100 | 1303 |
| 525 | 20240705 | 101000 | 75534987100 | 165200 | 165100 | 165200 | 165000 | 1584 |
| 526 | 20240705 | 100900 | 75273400900 | 165000 | 165400 | 165400 | 164800 | 5321 |
| 527 | 20240705 | 100800 | 74394797200 | 165300 | 165400 | 165400 | 165300 | 4046 |
| 528 | 20240705 | 100700 | 73725819600 | 165300 | 165400 | 165500 | 165200 | 3083 |
| 529 | 20240705 | 100600 | 73216045600 | 165400 | 165500 | 165500 | 165300 | 2501 |
| 530 | 20240705 | 100500 | 72802230000 | 165500 | 165300 | 165500 | 165300 | 8430 |
| 531 | 20240705 | 100400 | 71407490300 | 165300 | 165200 | 165400 | 165100 | 2411 |
| 532 | 20240705 | 100300 | 71009078400 | 165200 | 164900 | 165300 | 164800 | 4803 |
| 533 | 20240705 | 100200 | 70216388900 | 164800 | 164700 | 164900 | 164600 | 1487 |
| 534 | 20240705 | 100100 | 69971414800 | 164700 | 164900 | 165000 | 164700 | 2832 |
| 535 | 20240705 | 100000 | 69504481400 | 165000 | 165300 | 165400 | 164700 | 4744 |
| 536 | 20240705 | 095900 | 68721435700 | 165300 | 165400 | 165500 | 165200 | 3571 |
| 537 | 20240705 | 095800 | 68130900900 | 165400 | 165400 | 165500 | 165300 | 4028 |
| 538 | 20240705 | 095700 | 67464602800 | 165400 | 165300 | 165500 | 165300 | 10982 |
| 539 | 20240705 | 095600 | 65647820600 | 165300 | 165300 | 165300 | 165000 | 6221 |
| 540 | 20240705 | 095500 | 64619902300 | 165300 | 165400 | 165400 | 165300 | 4047 |
| 541 | 20240705 | 095400 | 63950591000 | 165400 | 165300 | 165400 | 165200 | 3544 |
| 542 | 20240705 | 095300 | 63364613200 | 165300 | 164900 | 165400 | 164900 | 29252 |
| 543 | 20240705 | 095200 | 58535307700 | 165000 | 164900 | 165000 | 164800 | 4415 |
| 544 | 20240705 | 095100 | 57806927700 | 164900 | 164800 | 165000 | 164800 | 2209 |
| 545 | 20240705 | 095000 | 57442655100 | 164700 | 165000 | 165000 | 164700 | 7254 |
| 546 | 20240705 | 094900 | 56246158200 | 164900 | 165000 | 165000 | 164900 | 5020 |
| 547 | 20240705 | 094800 | 55417926500 | 165000 | 164800 | 165000 | 164800 | 9298 |
| 548 | 20240705 | 094700 | 53883963700 | 164900 | 164900 | 164900 | 164500 | 3819 |
| 549 | 20240705 | 094600 | 53254851100 | 164900 | 164900 | 165000 | 164800 | 3050 |
| 550 | 20240705 | 094500 | 52751909700 | 164900 | 164900 | 165000 | 164800 | 18209 |
| 551 | 20240705 | 094400 | 49748756700 | 164800 | 164800 | 164900 | 164800 | 9683 |
| 552 | 20240705 | 094300 | 48152167500 | 164800 | 164700 | 164900 | 164700 | 4571 |
| 553 | 20240705 | 094200 | 47398862700 | 164800 | 164700 | 164800 | 164500 | 4331 |
| 554 | 20240705 | 094100 | 46685438900 | 164700 | 164700 | 164800 | 164600 | 3909 |
| 555 | 20240705 | 094000 | 46041396600 | 164600 | 164500 | 164800 | 164500 | 7682 |
| 556 | 20240705 | 093900 | 44776308900 | 164600 | 164300 | 164600 | 164200 | 6598 |
| 557 | 20240705 | 093800 | 43691356600 | 164300 | 163900 | 164300 | 163800 | 13368 |
| 558 | 20240705 | 093700 | 41498189000 | 163900 | 163900 | 163900 | 163800 | 2608 |
| 559 | 20240705 | 093600 | 41070751800 | 163900 | 163800 | 164000 | 163700 | 2213 |
| 560 | 20240705 | 093500 | 40708141300 | 163800 | 163600 | 164000 | 163500 | 5144 |
| 561 | 20240705 | 093400 | 39865971100 | 163600 | 163800 | 163900 | 163500 | 2931 |
| 562 | 20240705 | 093300 | 39386434600 | 163900 | 163700 | 163900 | 163700 | 2900 |
| 563 | 20240705 | 093200 | 38911322000 | 163700 | 163900 | 164100 | 163600 | 6400 |
| 564 | 20240705 | 093100 | 37862311000 | 163900 | 164000 | 164000 | 163800 | 3489 |
| 565 | 20240705 | 093000 | 37290261500 | 163900 | 163900 | 164000 | 163800 | 2034 |
| 566 | 20240705 | 092900 | 36956844500 | 163900 | 163900 | 164000 | 163900 | 1426 |
| 567 | 20240705 | 092800 | 36723004100 | 163900 | 164000 | 164000 | 163700 | 1712 |
| 568 | 20240705 | 092700 | 36442366100 | 164000 | 163700 | 164000 | 163700 | 2593 |
| 569 | 20240705 | 092600 | 36017516900 | 163700 | 163700 | 163800 | 163600 | 1229 |
| 570 | 20240705 | 092500 | 35816339100 | 163800 | 163600 | 163800 | 163600 | 2429 |
| 571 | 20240705 | 092400 | 35418719800 | 163600 | 163600 | 163700 | 163500 | 1685 |
| 572 | 20240705 | 092300 | 35142982400 | 163600 | 163300 | 163800 | 163300 | 2752 |
| 573 | 20240705 | 092200 | 34693231500 | 163300 | 163400 | 163500 | 163200 | 3291 |
| 574 | 20240705 | 092100 | 34155761100 | 163300 | 163800 | 163900 | 163300 | 2799 |
| 575 | 20240705 | 092000 | 33697951300 | 164000 | 164300 | 164400 | 163900 | 6718 |
| 576 | 20240705 | 091900 | 32595581200 | 164300 | 164300 | 164400 | 164000 | 4012 |
| 577 | 20240705 | 091800 | 31936595200 | 164300 | 163700 | 164300 | 163600 | 3866 |
| 578 | 20240705 | 091700 | 31302748300 | 163700 | 163400 | 163900 | 163300 | 3312 |
| 579 | 20240705 | 091600 | 30760690600 | 163400 | 163800 | 163900 | 163300 | 4992 |
| 580 | 20240705 | 091500 | 29944109600 | 163800 | 164000 | 164100 | 163600 | 6246 |
| 581 | 20240705 | 091400 | 28920288800 | 164000 | 164800 | 164800 | 164000 | 9154 |
| 582 | 20240705 | 091300 | 27415716800 | 164800 | 165000 | 165000 | 164700 | 10059 |
| 583 | 20240705 | 091200 | 25757162400 | 164900 | 164700 | 165000 | 164700 | 19799 |
| 584 | 20240705 | 091100 | 22492166900 | 164700 | 164500 | 164800 | 164500 | 15898 |
| 585 | 20240705 | 091000 | 19873587000 | 164600 | 164600 | 164600 | 164400 | 4025 |
| 586 | 20240705 | 090900 | 19211321200 | 164500 | 164200 | 164600 | 164200 | 10111 |
| 587 | 20240705 | 090800 | 17548132200 | 164200 | 164600 | 164700 | 164100 | 9301 |
| 588 | 20240705 | 090700 | 16018773200 | 164600 | 164600 | 164700 | 164500 | 8084 |
| 589 | 20240705 | 090600 | 14688041000 | 164700 | 164300 | 164700 | 164200 | 12307 |
| 590 | 20240705 | 090500 | 12663768400 | 164300 | 163600 | 164400 | 163600 | 19868 |
| 591 | 20240705 | 090400 | 9406137600 | 163600 | 163600 | 163800 | 163200 | 6236 |
| 592 | 20240705 | 090300 | 8386233300 | 163600 | 164000 | 164100 | 163100 | 8953 |
| 593 | 20240705 | 090200 | 6919427100 | 163900 | 163900 | 164100 | 163800 | 8790 |
| 594 | 20240705 | 090100 | 5478041800 | 163800 | 163800 | 163900 | 163000 | 16043 |
| 595 | 20240705 | 090000 | 2856050800 | 163800 | 162900 | 164000 | 162900 | 17508 |