34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 185700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 5806 |
| 3 | 20240705 | 185600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 4 | 20240705 | 185500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 5 | 20240705 | 185400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 6 | 20240705 | 185300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 7 | 20240705 | 185200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 8 | 20240705 | 185100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 9 | 20240705 | 185000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 10 | 20240705 | 184900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 11 | 20240705 | 184800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 12 | 20240705 | 184700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 13 | 20240705 | 184600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 14 | 20240705 | 184500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 15 | 20240705 | 184400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 16 | 20240705 | 184300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 17 | 20240705 | 184200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 18 | 20240705 | 184100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 19 | 20240705 | 184000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 20 | 20240705 | 183900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 21 | 20240705 | 183800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 22 | 20240705 | 183700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 23 | 20240705 | 183600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 24 | 20240705 | 183500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 25 | 20240705 | 183400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 26 | 20240705 | 183300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 27 | 20240705 | 183200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 28 | 20240705 | 183100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 29 | 20240705 | 183000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 30 | 20240705 | 182900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 31 | 20240705 | 182800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 32 | 20240705 | 182700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 5806 |
| 33 | 20240705 | 182600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 34 | 20240705 | 182500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 35 | 20240705 | 182400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 36 | 20240705 | 182300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 37 | 20240705 | 182200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 38 | 20240705 | 182100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 39 | 20240705 | 182000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 40 | 20240705 | 181900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 41 | 20240705 | 181800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 42 | 20240705 | 181700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 43 | 20240705 | 181600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 44 | 20240705 | 181500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 45 | 20240705 | 181400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 46 | 20240705 | 181300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 47 | 20240705 | 181200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 48 | 20240705 | 181100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 49 | 20240705 | 181000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 50 | 20240705 | 180900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 51 | 20240705 | 180800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 52 | 20240705 | 180700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 53 | 20240705 | 180600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 54 | 20240705 | 180500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 55 | 20240705 | 180400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 56 | 20240705 | 180300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 57 | 20240705 | 180200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 58 | 20240705 | 180100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 59 | 20240705 | 180000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 60 | 20240705 | 175900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 61 | 20240705 | 175800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 62 | 20240705 | 175700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 5806 |
| 63 | 20240705 | 175600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 64 | 20240705 | 175500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 65 | 20240705 | 175400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 66 | 20240705 | 175300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 67 | 20240705 | 175200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 68 | 20240705 | 175100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 69 | 20240705 | 175000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 70 | 20240705 | 174900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 71 | 20240705 | 174800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 72 | 20240705 | 174700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 73 | 20240705 | 174600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 74 | 20240705 | 174500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 75 | 20240705 | 174400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 76 | 20240705 | 174300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 77 | 20240705 | 174200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 78 | 20240705 | 174100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 79 | 20240705 | 174000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 80 | 20240705 | 173900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 81 | 20240705 | 173800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 82 | 20240705 | 173700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 83 | 20240705 | 173600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 84 | 20240705 | 173500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 85 | 20240705 | 173400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 86 | 20240705 | 173300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 87 | 20240705 | 173200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 88 | 20240705 | 173100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 89 | 20240705 | 173000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 90 | 20240705 | 172900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 91 | 20240705 | 172800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 92 | 20240705 | 172700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 5806 |
| 93 | 20240705 | 172600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 94 | 20240705 | 172500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 95 | 20240705 | 172400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 96 | 20240705 | 172300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 97 | 20240705 | 172200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 98 | 20240705 | 172100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 99 | 20240705 | 172000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 100 | 20240705 | 171900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 101 | 20240705 | 171800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 102 | 20240705 | 171700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 103 | 20240705 | 171600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 104 | 20240705 | 171500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 105 | 20240705 | 171400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 106 | 20240705 | 171300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 107 | 20240705 | 171200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 108 | 20240705 | 171100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 109 | 20240705 | 171000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 110 | 20240705 | 170900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 111 | 20240705 | 170800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 112 | 20240705 | 170700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 113 | 20240705 | 170600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 114 | 20240705 | 170500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 115 | 20240705 | 170400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 116 | 20240705 | 170300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 117 | 20240705 | 170200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 118 | 20240705 | 170100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 119 | 20240705 | 170000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 120 | 20240705 | 165900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 121 | 20240705 | 165800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 122 | 20240705 | 165700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 5806 |
| 123 | 20240705 | 165600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 124 | 20240705 | 165500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 125 | 20240705 | 165400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 126 | 20240705 | 165300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 127 | 20240705 | 165200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 128 | 20240705 | 165100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 129 | 20240705 | 165000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 130 | 20240705 | 164900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 131 | 20240705 | 164800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 132 | 20240705 | 164700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 133 | 20240705 | 164600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 134 | 20240705 | 164500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 135 | 20240705 | 164400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 136 | 20240705 | 164300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 137 | 20240705 | 164200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 138 | 20240705 | 164100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 139 | 20240705 | 164000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 140 | 20240705 | 163900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 141 | 20240705 | 163800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 142 | 20240705 | 163700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 143 | 20240705 | 163600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 144 | 20240705 | 163500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 145 | 20240705 | 163400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 146 | 20240705 | 163300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 147 | 20240705 | 163200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 148 | 20240705 | 163100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 149 | 20240705 | 163000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 150 | 20240705 | 162900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 151 | 20240705 | 162800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 152 | 20240705 | 162700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 5806 |
| 153 | 20240705 | 162600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 154 | 20240705 | 162500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 155 | 20240705 | 162400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 156 | 20240705 | 162300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 157 | 20240705 | 162200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 158 | 20240705 | 162100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 159 | 20240705 | 162000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 160 | 20240705 | 161900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 161 | 20240705 | 161800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 162 | 20240705 | 161700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 163 | 20240705 | 161600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 164 | 20240705 | 161500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 165 | 20240705 | 161400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 166 | 20240705 | 161300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 167 | 20240705 | 161200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 168 | 20240705 | 161100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 169 | 20240705 | 161000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 170 | 20240705 | 160900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 171 | 20240705 | 160800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 172 | 20240705 | 160700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 173 | 20240705 | 160600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 174 | 20240705 | 160500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 175 | 20240705 | 160400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 176 | 20240705 | 160300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 177 | 20240705 | 160200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 178 | 20240705 | 160100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 179 | 20240705 | 160000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 180 | 20240705 | 155900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 181 | 20240705 | 155800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 182 | 20240705 | 155700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 5806 |
| 183 | 20240705 | 155600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 184 | 20240705 | 155500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 185 | 20240705 | 155400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 186 | 20240705 | 155300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 187 | 20240705 | 155200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 188 | 20240705 | 155100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 189 | 20240705 | 155000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 190 | 20240705 | 154900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 191 | 20240705 | 154800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 192 | 20240705 | 154700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 193 | 20240705 | 154600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 194 | 20240705 | 154500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 195 | 20240705 | 154400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 196 | 20240705 | 154300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 197 | 20240705 | 154200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 198 | 20240705 | 154100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 199 | 20240705 | 154000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 200 | 20240705 | 153900 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 201 | 20240705 | 153800 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 202 | 20240705 | 153700 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 203 | 20240705 | 153600 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 204 | 20240705 | 153500 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 205 | 20240705 | 153400 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 206 | 20240705 | 153300 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 207 | 20240705 | 153200 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 208 | 20240705 | 153100 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 0 |
| 209 | 20240705 | 153000 | 15068300900 | 108200 | 108200 | 108200 | 108200 | 5806 |
| 210 | 20240705 | 152900 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 211 | 20240705 | 152800 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 212 | 20240705 | 152700 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 213 | 20240705 | 152600 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 214 | 20240705 | 152500 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 215 | 20240705 | 152400 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 216 | 20240705 | 152300 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 217 | 20240705 | 152200 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 218 | 20240705 | 152100 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 219 | 20240705 | 152000 | 14440091700 | 108200 | 108200 | 108200 | 108200 | 0 |
| 220 | 20240705 | 151900 | 14440091700 | 108200 | 108600 | 108800 | 108200 | 312 |
| 221 | 20240705 | 151800 | 14406247300 | 108600 | 108600 | 108800 | 108600 | 49 |
| 222 | 20240705 | 151700 | 14400917400 | 108800 | 108600 | 108800 | 108500 | 138 |
| 223 | 20240705 | 151600 | 14385934300 | 108500 | 108800 | 108800 | 108500 | 80 |
| 224 | 20240705 | 151500 | 14377247300 | 108700 | 108200 | 108700 | 108200 | 198 |
| 225 | 20240705 | 151400 | 14355773400 | 108200 | 108300 | 108500 | 108200 | 268 |
| 226 | 20240705 | 151300 | 14326743300 | 108200 | 108200 | 108500 | 108200 | 226 |
| 227 | 20240705 | 151200 | 14302273800 | 108200 | 108200 | 108500 | 108200 | 247 |
| 228 | 20240705 | 151100 | 14275524400 | 108300 | 108400 | 108500 | 108200 | 244 |
| 229 | 20240705 | 151000 | 14249108400 | 108500 | 108200 | 108500 | 108200 | 240 |
| 230 | 20240705 | 150900 | 14223118200 | 108300 | 108200 | 108500 | 108100 | 178 |
| 231 | 20240705 | 150800 | 14203856200 | 108200 | 108300 | 108400 | 108100 | 2537 |
| 232 | 20240705 | 150700 | 13929272200 | 108300 | 108200 | 108400 | 108200 | 148 |
| 233 | 20240705 | 150600 | 13913242300 | 108200 | 108200 | 108300 | 108200 | 215 |
| 234 | 20240705 | 150500 | 13889973200 | 108300 | 108300 | 108400 | 108200 | 194 |
| 235 | 20240705 | 150400 | 13868966500 | 108300 | 108400 | 108400 | 108200 | 168 |
| 236 | 20240705 | 150300 | 13850771500 | 108200 | 108200 | 108500 | 108100 | 342 |
| 237 | 20240705 | 150200 | 13813756400 | 108200 | 108300 | 108300 | 108200 | 184 |
| 238 | 20240705 | 150100 | 13793834700 | 108300 | 108300 | 108300 | 108200 | 182 |
| 239 | 20240705 | 150000 | 13774125100 | 108200 | 108100 | 108300 | 108100 | 348 |
| 240 | 20240705 | 145900 | 13736486900 | 108100 | 108300 | 108400 | 108100 | 302 |
| 241 | 20240705 | 145800 | 13703819600 | 108300 | 108300 | 108400 | 108100 | 457 |
| 242 | 20240705 | 145700 | 13654346100 | 108300 | 108200 | 108400 | 108200 | 426 |
| 243 | 20240705 | 145600 | 13608231500 | 108200 | 108200 | 108300 | 108200 | 353 |
| 244 | 20240705 | 145500 | 13570035400 | 108200 | 108400 | 108500 | 108200 | 362 |
| 245 | 20240705 | 145400 | 13530814800 | 108400 | 108300 | 108800 | 108300 | 571 |
| 246 | 20240705 | 145300 | 13468858500 | 108500 | 108400 | 108700 | 108300 | 341 |
| 247 | 20240705 | 145200 | 13431882400 | 108500 | 108400 | 108700 | 108400 | 340 |
| 248 | 20240705 | 145100 | 13395003200 | 108400 | 108400 | 108600 | 108300 | 347 |
| 249 | 20240705 | 145000 | 13357379800 | 108400 | 108400 | 108800 | 108200 | 471 |
| 250 | 20240705 | 144900 | 13306293200 | 108400 | 108200 | 108400 | 108200 | 219 |
| 251 | 20240705 | 144800 | 13282583600 | 108200 | 108400 | 108400 | 108200 | 319 |
| 252 | 20240705 | 144700 | 13248039500 | 108300 | 108300 | 108600 | 108300 | 267 |
| 253 | 20240705 | 144600 | 13219092500 | 108400 | 108500 | 108600 | 108300 | 384 |
| 254 | 20240705 | 144500 | 13177439000 | 108500 | 108500 | 108600 | 108300 | 199 |
| 255 | 20240705 | 144400 | 13155862600 | 108500 | 108500 | 108800 | 108300 | 602 |
| 256 | 20240705 | 144300 | 13090521300 | 108600 | 108400 | 108600 | 108400 | 318 |
| 257 | 20240705 | 144200 | 13056019900 | 108700 | 108200 | 108700 | 108200 | 461 |
| 258 | 20240705 | 144100 | 13006066200 | 108300 | 108300 | 108300 | 108200 | 141 |
| 259 | 20240705 | 144000 | 12990798700 | 108300 | 108200 | 108400 | 108100 | 321 |
| 260 | 20240705 | 143900 | 12956056700 | 108100 | 108400 | 108400 | 108100 | 280 |
| 261 | 20240705 | 143800 | 12925762600 | 108400 | 108200 | 108500 | 108100 | 294 |
| 262 | 20240705 | 143700 | 12893945100 | 108200 | 108300 | 108400 | 108100 | 370 |
| 263 | 20240705 | 143600 | 12853898400 | 108200 | 108200 | 108300 | 108200 | 178 |
| 264 | 20240705 | 143500 | 12834638600 | 108200 | 108200 | 108300 | 108100 | 371 |
| 265 | 20240705 | 143400 | 12794488800 | 108200 | 108200 | 108400 | 108200 | 397 |
| 266 | 20240705 | 143300 | 12751499100 | 108200 | 108200 | 108200 | 108100 | 365 |
| 267 | 20240705 | 143200 | 12712022000 | 108200 | 108200 | 108300 | 108200 | 515 |
| 268 | 20240705 | 143100 | 12656284100 | 108200 | 108300 | 108300 | 108200 | 259 |
| 269 | 20240705 | 143000 | 12628256900 | 108300 | 108200 | 108400 | 108200 | 343 |
| 270 | 20240705 | 142900 | 12591112500 | 108300 | 108200 | 108300 | 108200 | 249 |
| 271 | 20240705 | 142800 | 12564170500 | 108200 | 108300 | 108300 | 108200 | 250 |
| 272 | 20240705 | 142700 | 12537114000 | 108200 | 108100 | 108400 | 108100 | 384 |
| 273 | 20240705 | 142600 | 12495554900 | 108200 | 108100 | 108300 | 108100 | 214 |
| 274 | 20240705 | 142500 | 12472410300 | 108100 | 108200 | 108300 | 108100 | 361 |
| 275 | 20240705 | 142400 | 12433366800 | 108200 | 108100 | 108300 | 108100 | 205 |
| 276 | 20240705 | 142300 | 12411186500 | 108100 | 108200 | 108200 | 108100 | 282 |
| 277 | 20240705 | 142200 | 12380699600 | 108200 | 108100 | 108200 | 108100 | 321 |
| 278 | 20240705 | 142100 | 12345996800 | 108100 | 108100 | 108300 | 108100 | 234 |
| 279 | 20240705 | 142000 | 12320689900 | 108200 | 108100 | 108200 | 108100 | 1163 |
| 280 | 20240705 | 141900 | 12194960000 | 108100 | 108100 | 108500 | 108100 | 220 |
| 281 | 20240705 | 141800 | 12171154300 | 108100 | 108200 | 108500 | 108100 | 304 |
| 282 | 20240705 | 141700 | 12138268300 | 108100 | 108200 | 108500 | 108100 | 223 |
| 283 | 20240705 | 141600 | 12114136100 | 108200 | 108300 | 108400 | 108100 | 692 |
| 284 | 20240705 | 141500 | 12039208000 | 108100 | 108200 | 108300 | 108100 | 437 |
| 285 | 20240705 | 141400 | 11991921100 | 108300 | 108200 | 108500 | 108100 | 1615 |
| 286 | 20240705 | 141300 | 11817190600 | 108300 | 108400 | 108500 | 108200 | 918 |
| 287 | 20240705 | 141200 | 11717759700 | 108400 | 108300 | 108400 | 108300 | 412 |
| 288 | 20240705 | 141100 | 11673125900 | 108300 | 108400 | 108500 | 108300 | 202 |
| 289 | 20240705 | 141000 | 11651239000 | 108400 | 108500 | 108500 | 108300 | 914 |
| 290 | 20240705 | 140900 | 11552177900 | 108400 | 108600 | 108600 | 108400 | 523 |
| 291 | 20240705 | 140800 | 11495438100 | 108500 | 108700 | 108700 | 108500 | 341 |
| 292 | 20240705 | 140700 | 11458415600 | 108600 | 108700 | 108700 | 108600 | 69 |
| 293 | 20240705 | 140600 | 11450920300 | 108600 | 108700 | 108700 | 108500 | 242 |
| 294 | 20240705 | 140500 | 11424640300 | 108500 | 108500 | 108600 | 108500 | 219 |
| 295 | 20240705 | 140400 | 11400877400 | 108600 | 108600 | 108700 | 108500 | 695 |
| 296 | 20240705 | 140300 | 11325432200 | 108700 | 108900 | 108900 | 108600 | 201 |
| 297 | 20240705 | 140200 | 11303575700 | 108800 | 108800 | 109000 | 108700 | 793 |
| 298 | 20240705 | 140100 | 11217221000 | 108700 | 108900 | 108900 | 108700 | 179 |
| 299 | 20240705 | 140000 | 11197749100 | 108700 | 108700 | 109000 | 108700 | 192 |
| 300 | 20240705 | 135900 | 11176863800 | 108700 | 109100 | 109100 | 108700 | 293 |
| 301 | 20240705 | 135800 | 11144939000 | 109100 | 109100 | 109300 | 109000 | 270 |
| 302 | 20240705 | 135700 | 11115465800 | 109100 | 109100 | 109200 | 109100 | 127 |
| 303 | 20240705 | 135600 | 11101609800 | 109100 | 109000 | 109100 | 108700 | 256 |
| 304 | 20240705 | 135500 | 11073698200 | 109000 | 109100 | 109200 | 108800 | 121 |
| 305 | 20240705 | 135400 | 11060502000 | 109000 | 109000 | 109100 | 108900 | 133 |
| 306 | 20240705 | 135300 | 11046007300 | 109000 | 108800 | 109200 | 108800 | 297 |
| 307 | 20240705 | 135200 | 11013625300 | 108800 | 108700 | 109100 | 108700 | 259 |
| 308 | 20240705 | 135100 | 10985419800 | 108900 | 108800 | 108900 | 108600 | 134 |
| 309 | 20240705 | 135000 | 10970853600 | 108700 | 108700 | 108800 | 108700 | 236 |
| 310 | 20240705 | 134900 | 10945195200 | 108800 | 108700 | 108800 | 108600 | 219 |
| 311 | 20240705 | 134800 | 10921388200 | 108800 | 108700 | 108800 | 108500 | 696 |
| 312 | 20240705 | 134700 | 10845785800 | 108800 | 108800 | 108900 | 108600 | 407 |
| 313 | 20240705 | 134600 | 10801528100 | 108700 | 108800 | 108800 | 108700 | 243 |
| 314 | 20240705 | 134500 | 10775107400 | 108800 | 108700 | 108800 | 108700 | 161 |
| 315 | 20240705 | 134400 | 10757600600 | 108700 | 108900 | 108900 | 108700 | 186 |
| 316 | 20240705 | 134300 | 10737365300 | 108800 | 108900 | 109000 | 108800 | 171 |
| 317 | 20240705 | 134200 | 10718752700 | 108800 | 108800 | 108900 | 108800 | 197 |
| 318 | 20240705 | 134100 | 10697306300 | 108800 | 108600 | 108900 | 108600 | 201 |
| 319 | 20240705 | 134000 | 10675443800 | 108500 | 108600 | 108800 | 108400 | 546 |
| 320 | 20240705 | 133900 | 10616143400 | 108500 | 108400 | 108700 | 108300 | 600 |
| 321 | 20240705 | 133800 | 10551093300 | 108400 | 108600 | 108700 | 108400 | 1256 |
| 322 | 20240705 | 133700 | 10414823100 | 108600 | 108600 | 108700 | 108600 | 738 |
| 323 | 20240705 | 133600 | 10334662900 | 108700 | 108800 | 109000 | 108700 | 3943 |
| 324 | 20240705 | 133500 | 9905664300 | 108900 | 109100 | 109100 | 108800 | 1260 |
| 325 | 20240705 | 133400 | 9768407000 | 109000 | 109000 | 109300 | 109000 | 430 |
| 326 | 20240705 | 133300 | 9721503300 | 109000 | 109000 | 109100 | 109000 | 244 |
| 327 | 20240705 | 133200 | 9694905100 | 109000 | 109100 | 109100 | 109000 | 199 |
| 328 | 20240705 | 133100 | 9673200100 | 109100 | 109200 | 109200 | 109100 | 164 |
| 329 | 20240705 | 133000 | 9655298900 | 109200 | 109000 | 109300 | 109000 | 304 |
| 330 | 20240705 | 132900 | 9622151800 | 109000 | 109100 | 109300 | 109000 | 2134 |
| 331 | 20240705 | 132800 | 9389521700 | 109100 | 109000 | 109100 | 109000 | 329 |
| 332 | 20240705 | 132700 | 9353645600 | 109200 | 109200 | 109400 | 109000 | 268 |
| 333 | 20240705 | 132600 | 9324373000 | 109100 | 109300 | 109400 | 109100 | 196 |
| 334 | 20240705 | 132500 | 9302962300 | 109300 | 109100 | 109300 | 109100 | 200 |
| 335 | 20240705 | 132400 | 9281124700 | 109100 | 109100 | 109200 | 109100 | 205 |
| 336 | 20240705 | 132300 | 9258748500 | 109100 | 109100 | 109200 | 109100 | 373 |
| 337 | 20240705 | 132200 | 9218051200 | 109100 | 109200 | 109200 | 109100 | 134 |
| 338 | 20240705 | 132100 | 9203423300 | 109100 | 109200 | 109300 | 109100 | 235 |
| 339 | 20240705 | 132000 | 9177766100 | 109200 | 109300 | 109400 | 109200 | 178 |
| 340 | 20240705 | 131900 | 9158323200 | 109200 | 109400 | 109500 | 109200 | 260 |
| 341 | 20240705 | 131800 | 9129913500 | 109200 | 109400 | 109600 | 109200 | 206 |
| 342 | 20240705 | 131700 | 9107382200 | 109400 | 109300 | 109500 | 109300 | 237 |
| 343 | 20240705 | 131600 | 9081446900 | 109300 | 109300 | 109400 | 109200 | 397 |
| 344 | 20240705 | 131500 | 9038069900 | 109300 | 109400 | 109400 | 109300 | 208 |
| 345 | 20240705 | 131400 | 9015327700 | 109300 | 109400 | 109600 | 109300 | 174 |
| 346 | 20240705 | 131300 | 8996285800 | 109400 | 109400 | 109400 | 109400 | 208 |
| 347 | 20240705 | 131200 | 8973530600 | 109400 | 109500 | 109700 | 109400 | 220 |
| 348 | 20240705 | 131100 | 8949446500 | 109500 | 109600 | 109700 | 109500 | 185 |
| 349 | 20240705 | 131000 | 8929159200 | 109500 | 109600 | 109600 | 109400 | 131 |
| 350 | 20240705 | 130900 | 8914813300 | 109500 | 109600 | 109600 | 109500 | 178 |
| 351 | 20240705 | 130800 | 8895317400 | 109600 | 109700 | 109700 | 109500 | 344 |
| 352 | 20240705 | 130700 | 8857607400 | 109600 | 109500 | 109700 | 109500 | 117 |
| 353 | 20240705 | 130600 | 8844785800 | 109500 | 109500 | 109600 | 109500 | 210 |
| 354 | 20240705 | 130500 | 8821786800 | 109500 | 109500 | 109600 | 109500 | 203 |
| 355 | 20240705 | 130400 | 8799555200 | 109500 | 109600 | 109600 | 109500 | 597 |
| 356 | 20240705 | 130300 | 8734181700 | 109600 | 109600 | 109600 | 109600 | 209 |
| 357 | 20240705 | 130200 | 8711275300 | 109600 | 109600 | 109800 | 109600 | 245 |
| 358 | 20240705 | 130100 | 8684400100 | 109700 | 109700 | 109800 | 109600 | 262 |
| 359 | 20240705 | 130000 | 8655672500 | 109700 | 109700 | 109800 | 109600 | 521 |
| 360 | 20240705 | 125900 | 8598533500 | 109700 | 109900 | 109900 | 109700 | 185 |
| 361 | 20240705 | 125800 | 8578229000 | 109900 | 109900 | 109900 | 109700 | 152 |
| 362 | 20240705 | 125700 | 8561530200 | 109900 | 109900 | 110000 | 109900 | 66 |
| 363 | 20240705 | 125600 | 8554273400 | 110000 | 109900 | 110000 | 109800 | 201 |
| 364 | 20240705 | 125500 | 8532176900 | 110100 | 109800 | 110100 | 109700 | 1551 |
| 365 | 20240705 | 125400 | 8361572400 | 109800 | 109800 | 109900 | 109800 | 182 |
| 366 | 20240705 | 125300 | 8341579400 | 109900 | 109900 | 110000 | 109900 | 73 |
| 367 | 20240705 | 125200 | 8333556600 | 109900 | 109900 | 109900 | 109900 | 95 |
| 368 | 20240705 | 125100 | 8323116100 | 110000 | 110200 | 110200 | 110000 | 390 |
| 369 | 20240705 | 125000 | 8280196800 | 110200 | 110200 | 110200 | 110100 | 113 |
| 370 | 20240705 | 124900 | 8267750500 | 110200 | 110100 | 110200 | 110100 | 42 |
| 371 | 20240705 | 124800 | 8263122400 | 110000 | 110200 | 110200 | 110000 | 46 |
| 372 | 20240705 | 124700 | 8258055000 | 110300 | 110100 | 110300 | 110100 | 133 |
| 373 | 20240705 | 124600 | 8243395500 | 110100 | 110300 | 110300 | 110100 | 90 |
| 374 | 20240705 | 124500 | 8233478700 | 110300 | 110000 | 110300 | 110000 | 134 |
| 375 | 20240705 | 124400 | 8218715600 | 110100 | 110000 | 110200 | 109900 | 196 |
| 376 | 20240705 | 124300 | 8197149000 | 110000 | 110000 | 110300 | 110000 | 115 |
| 377 | 20240705 | 124200 | 8184492600 | 110000 | 110000 | 110000 | 110000 | 3 |
| 378 | 20240705 | 124100 | 8184162600 | 110000 | 110000 | 110000 | 110000 | 73 |
| 379 | 20240705 | 124000 | 8176132600 | 110400 | 110000 | 110400 | 110000 | 112 |
| 380 | 20240705 | 123900 | 8163802500 | 110100 | 110200 | 110200 | 110100 | 132 |
| 381 | 20240705 | 123800 | 8149259300 | 110500 | 110100 | 110500 | 110000 | 336 |
| 382 | 20240705 | 123700 | 8112272300 | 110000 | 110300 | 110400 | 110000 | 146 |
| 383 | 20240705 | 123600 | 8096177700 | 110300 | 110100 | 110400 | 110100 | 150 |
| 384 | 20240705 | 123500 | 8079628300 | 110000 | 110000 | 110000 | 110000 | 39 |
| 385 | 20240705 | 123400 | 8075338300 | 110400 | 110300 | 110400 | 110000 | 131 |
| 386 | 20240705 | 123300 | 8060894800 | 110000 | 110000 | 110000 | 110000 | 82 |
| 387 | 20240705 | 123200 | 8051874800 | 110000 | 110000 | 110300 | 110000 | 41 |
| 388 | 20240705 | 123100 | 8047355800 | 110400 | 110100 | 110500 | 110100 | 107 |
| 389 | 20240705 | 123000 | 8035567300 | 110100 | 110200 | 110500 | 110100 | 167 |
| 390 | 20240705 | 122900 | 8017149600 | 110100 | 110200 | 110200 | 110100 | 131 |
| 391 | 20240705 | 122800 | 8002714300 | 110100 | 110100 | 110200 | 110100 | 95 |
| 392 | 20240705 | 122700 | 7992254700 | 110100 | 109900 | 110100 | 109900 | 61 |
| 393 | 20240705 | 122600 | 7985547600 | 109800 | 110200 | 110200 | 109800 | 704 |
| 394 | 20240705 | 122500 | 7908225200 | 109800 | 109900 | 110200 | 109800 | 136 |
| 395 | 20240705 | 122400 | 7893273400 | 110200 | 110100 | 110200 | 109900 | 127 |
| 396 | 20240705 | 122300 | 7879295400 | 110100 | 109700 | 110100 | 109700 | 97 |
| 397 | 20240705 | 122200 | 7868635500 | 109700 | 109800 | 110100 | 109600 | 217 |
| 398 | 20240705 | 122100 | 7844794900 | 109700 | 109700 | 110100 | 109700 | 190 |
| 399 | 20240705 | 122000 | 7823943900 | 110100 | 109700 | 110100 | 109700 | 55 |
| 400 | 20240705 | 121900 | 7817907500 | 110000 | 109800 | 110100 | 109700 | 192 |
| 401 | 20240705 | 121800 | 7796807300 | 109800 | 109800 | 110100 | 109800 | 57 |
| 402 | 20240705 | 121700 | 7790548400 | 109800 | 109700 | 109800 | 109700 | 27 |
| 403 | 20240705 | 121600 | 7787584100 | 109700 | 109900 | 110100 | 109700 | 127 |
| 404 | 20240705 | 121500 | 7773621500 | 109600 | 109800 | 110000 | 109600 | 151 |
| 405 | 20240705 | 121400 | 7757036000 | 109800 | 110000 | 110000 | 109800 | 78 |
| 406 | 20240705 | 121300 | 7748465600 | 109800 | 109800 | 110100 | 109800 | 107 |
| 407 | 20240705 | 121200 | 7736710100 | 109800 | 109700 | 110100 | 109700 | 233 |
| 408 | 20240705 | 121100 | 7711142800 | 109600 | 109700 | 110200 | 109600 | 162 |
| 409 | 20240705 | 121000 | 7693359700 | 109700 | 109800 | 110000 | 109600 | 1286 |
| 410 | 20240705 | 120900 | 7552288200 | 109700 | 109700 | 110100 | 109600 | 101 |
| 411 | 20240705 | 120800 | 7541197200 | 109600 | 109900 | 110000 | 109600 | 157 |
| 412 | 20240705 | 120700 | 7523968200 | 109700 | 109900 | 110000 | 109700 | 135 |
| 413 | 20240705 | 120600 | 7509140200 | 109700 | 109800 | 109800 | 109700 | 86 |
| 414 | 20240705 | 120500 | 7499701200 | 109800 | 109800 | 109800 | 109800 | 50 |
| 415 | 20240705 | 120400 | 7494211200 | 109900 | 109800 | 109900 | 109800 | 64 |
| 416 | 20240705 | 120300 | 7487181800 | 109700 | 109800 | 110000 | 109700 | 105 |
| 417 | 20240705 | 120200 | 7475657100 | 109700 | 109700 | 110000 | 109600 | 75 |
| 418 | 20240705 | 120100 | 7467423500 | 109600 | 109700 | 110100 | 109600 | 367 |
| 419 | 20240705 | 120000 | 7427140800 | 109700 | 109800 | 109900 | 109700 | 195 |
| 420 | 20240705 | 115900 | 7405741500 | 109800 | 109900 | 110000 | 109800 | 219 |
| 421 | 20240705 | 115800 | 7381677000 | 109900 | 109600 | 109900 | 109600 | 65 |
| 422 | 20240705 | 115700 | 7374544200 | 109600 | 109900 | 110100 | 109600 | 252 |
| 423 | 20240705 | 115600 | 7346885700 | 109900 | 109700 | 110000 | 109700 | 88 |
| 424 | 20240705 | 115500 | 7337223500 | 109700 | 109900 | 110100 | 109700 | 191 |
| 425 | 20240705 | 115400 | 7316231500 | 109900 | 109800 | 110100 | 109700 | 258 |
| 426 | 20240705 | 115300 | 7287881300 | 109800 | 109800 | 110100 | 109800 | 159 |
| 427 | 20240705 | 115200 | 7270403600 | 109800 | 109800 | 109800 | 109800 | 44 |
| 428 | 20240705 | 115100 | 7265572400 | 109800 | 109700 | 110100 | 109700 | 92 |
| 429 | 20240705 | 115000 | 7255467700 | 110200 | 109700 | 110200 | 109700 | 307 |
| 430 | 20240705 | 114900 | 7221726000 | 109700 | 110200 | 110200 | 109700 | 36 |
| 431 | 20240705 | 114800 | 7217774800 | 109700 | 109700 | 110200 | 109700 | 45 |
| 432 | 20240705 | 114700 | 7212836800 | 109700 | 110200 | 110300 | 109700 | 135 |
| 433 | 20240705 | 114600 | 7198014800 | 109700 | 110000 | 110500 | 109700 | 599 |
| 434 | 20240705 | 114500 | 7132162600 | 110000 | 110000 | 110000 | 110000 | 28 |
| 435 | 20240705 | 114400 | 7129082600 | 110000 | 110300 | 110500 | 109900 | 216 |
| 436 | 20240705 | 114300 | 7105248100 | 110000 | 110500 | 110500 | 109900 | 369 |
| 437 | 20240705 | 114200 | 7064611100 | 110500 | 110500 | 110600 | 110100 | 166 |
| 438 | 20240705 | 114100 | 7046270400 | 110500 | 110200 | 110500 | 110100 | 187 |
| 439 | 20240705 | 114000 | 7025671600 | 110300 | 110600 | 110600 | 110100 | 168 |
| 440 | 20240705 | 113900 | 7007138500 | 110600 | 109900 | 110600 | 109900 | 222 |
| 441 | 20240705 | 113800 | 6982651000 | 110500 | 110000 | 110500 | 109700 | 346 |
| 442 | 20240705 | 113700 | 6944531000 | 110000 | 110100 | 110300 | 110000 | 146 |
| 443 | 20240705 | 113600 | 6928443700 | 110000 | 110200 | 110200 | 109700 | 179 |
| 444 | 20240705 | 113500 | 6908743900 | 110200 | 109900 | 110200 | 109900 | 482 |
| 445 | 20240705 | 113400 | 6855712700 | 109900 | 109900 | 110000 | 109900 | 141 |
| 446 | 20240705 | 113300 | 6840213600 | 109900 | 109800 | 109900 | 109700 | 99 |
| 447 | 20240705 | 113200 | 6829344400 | 109800 | 109800 | 110000 | 109600 | 124 |
| 448 | 20240705 | 113100 | 6815730500 | 109800 | 109900 | 109900 | 109800 | 69 |
| 449 | 20240705 | 113000 | 6808150900 | 109900 | 110000 | 110000 | 109900 | 43 |
| 450 | 20240705 | 112900 | 6803424700 | 109900 | 110100 | 110100 | 109900 | 207 |
| 451 | 20240705 | 112800 | 6780654500 | 110200 | 109900 | 110200 | 109800 | 495 |
| 452 | 20240705 | 112700 | 6726206600 | 109800 | 110000 | 110000 | 109800 | 278 |
| 453 | 20240705 | 112600 | 6695650100 | 110000 | 110000 | 110100 | 110000 | 61 |
| 454 | 20240705 | 112500 | 6688938100 | 110100 | 109900 | 110200 | 109700 | 295 |
| 455 | 20240705 | 112400 | 6656468700 | 109900 | 109700 | 110000 | 109700 | 375 |
| 456 | 20240705 | 112300 | 6615302600 | 109700 | 109800 | 109800 | 109700 | 165 |
| 457 | 20240705 | 112200 | 6597187400 | 109700 | 109700 | 109800 | 109700 | 155 |
| 458 | 20240705 | 112100 | 6580170600 | 109700 | 109700 | 110000 | 109700 | 95 |
| 459 | 20240705 | 112000 | 6569736500 | 109600 | 109900 | 109900 | 109500 | 142 |
| 460 | 20240705 | 111900 | 6554146400 | 109700 | 109600 | 110000 | 109600 | 168 |
| 461 | 20240705 | 111800 | 6535698500 | 109600 | 109500 | 110100 | 109500 | 388 |
| 462 | 20240705 | 111700 | 6493099900 | 109800 | 109500 | 109800 | 109400 | 231 |
| 463 | 20240705 | 111600 | 6467778600 | 109500 | 109500 | 109500 | 109400 | 47 |
| 464 | 20240705 | 111500 | 6462633500 | 109500 | 109700 | 109700 | 109500 | 89 |
| 465 | 20240705 | 111400 | 6452879600 | 109700 | 109800 | 109800 | 109700 | 136 |
| 466 | 20240705 | 111300 | 6437952300 | 109700 | 109400 | 109800 | 109400 | 225 |
| 467 | 20240705 | 111200 | 6413274700 | 109700 | 109600 | 109700 | 109400 | 222 |
| 468 | 20240705 | 111100 | 6388943400 | 109600 | 109600 | 109600 | 109300 | 153 |
| 469 | 20240705 | 111000 | 6372212500 | 109600 | 109700 | 109700 | 109400 | 167 |
| 470 | 20240705 | 110900 | 6353913500 | 109700 | 109700 | 109700 | 109400 | 329 |
| 471 | 20240705 | 110800 | 6317828200 | 109700 | 109600 | 109700 | 109300 | 226 |
| 472 | 20240705 | 110700 | 6293076200 | 109300 | 109300 | 109700 | 109300 | 133 |
| 473 | 20240705 | 110600 | 6278519300 | 109700 | 109300 | 109700 | 109300 | 65 |
| 474 | 20240705 | 110500 | 6271406100 | 109600 | 109200 | 109600 | 109200 | 84 |
| 475 | 20240705 | 110400 | 6262205300 | 109200 | 109200 | 109600 | 109200 | 80 |
| 476 | 20240705 | 110300 | 6253457300 | 109200 | 109500 | 109500 | 109200 | 93 |
| 477 | 20240705 | 110200 | 6243295700 | 109200 | 109300 | 109500 | 109200 | 90 |
| 478 | 20240705 | 110100 | 6233456400 | 109300 | 109600 | 109600 | 109300 | 192 |
| 479 | 20240705 | 110000 | 6212427900 | 109600 | 109500 | 109700 | 109500 | 101 |
| 480 | 20240705 | 105900 | 6201356100 | 109500 | 109300 | 109600 | 109300 | 264 |
| 481 | 20240705 | 105800 | 6172448900 | 109300 | 109400 | 109400 | 109300 | 27 |
| 482 | 20240705 | 105700 | 6169497200 | 109500 | 109000 | 109500 | 109000 | 293 |
| 483 | 20240705 | 105600 | 6137459900 | 109200 | 109200 | 109200 | 109000 | 1246 |
| 484 | 20240705 | 105500 | 6001542600 | 109200 | 109300 | 109300 | 109200 | 32 |
| 485 | 20240705 | 105400 | 5998048000 | 109300 | 109200 | 109300 | 109200 | 44 |
| 486 | 20240705 | 105300 | 5993243100 | 109300 | 109400 | 109500 | 109100 | 162 |
| 487 | 20240705 | 105200 | 5975520800 | 109400 | 109100 | 109400 | 109100 | 148 |
| 488 | 20240705 | 105100 | 5959351200 | 109100 | 109100 | 109200 | 109100 | 40 |
| 489 | 20240705 | 105000 | 5954987100 | 109100 | 109200 | 109300 | 109100 | 61 |
| 490 | 20240705 | 104900 | 5948327600 | 109200 | 109400 | 109500 | 109100 | 139 |
| 491 | 20240705 | 104800 | 5933117600 | 109100 | 109300 | 109300 | 109100 | 168 |
| 492 | 20240705 | 104700 | 5914777100 | 109200 | 109400 | 109500 | 109200 | 217 |
| 493 | 20240705 | 104600 | 5891056500 | 109400 | 109500 | 109500 | 109400 | 199 |
| 494 | 20240705 | 104500 | 5869271900 | 109400 | 109400 | 109700 | 109300 | 96 |
| 495 | 20240705 | 104400 | 5858767800 | 109300 | 109600 | 109700 | 109300 | 165 |
| 496 | 20240705 | 104300 | 5840696200 | 109400 | 109400 | 109400 | 109300 | 70 |
| 497 | 20240705 | 104200 | 5833038800 | 109400 | 109400 | 109400 | 109400 | 46 |
| 498 | 20240705 | 104100 | 5828006400 | 109400 | 109400 | 109600 | 109300 | 93 |
| 499 | 20240705 | 104000 | 5817827700 | 109800 | 109800 | 109800 | 109400 | 5 |
| 500 | 20240705 | 103900 | 5817279900 | 109300 | 109300 | 109800 | 109300 | 97 |
| 501 | 20240705 | 103800 | 5806664500 | 109300 | 109200 | 109800 | 109200 | 68 |
| 502 | 20240705 | 103700 | 5799223400 | 109700 | 109200 | 109700 | 109200 | 230 |
| 503 | 20240705 | 103600 | 5774018500 | 109200 | 109100 | 109200 | 109100 | 68 |
| 504 | 20240705 | 103500 | 5766598800 | 109100 | 109500 | 109700 | 109100 | 290 |
| 505 | 20240705 | 103400 | 5734918500 | 109100 | 109200 | 109500 | 109000 | 193 |
| 506 | 20240705 | 103300 | 5713817700 | 109000 | 109400 | 109400 | 109000 | 116 |
| 507 | 20240705 | 103200 | 5701160900 | 109100 | 109200 | 109400 | 109100 | 139 |
| 508 | 20240705 | 103100 | 5685993100 | 109200 | 109200 | 109200 | 109200 | 24 |
| 509 | 20240705 | 103000 | 5683372300 | 109200 | 109300 | 109300 | 109200 | 115 |
| 510 | 20240705 | 102900 | 5670813300 | 109200 | 109400 | 109800 | 109200 | 225 |
| 511 | 20240705 | 102800 | 5646205700 | 109500 | 109400 | 109700 | 109400 | 117 |
| 512 | 20240705 | 102700 | 5633385900 | 109400 | 109200 | 109600 | 109200 | 113 |
| 513 | 20240705 | 102600 | 5621020000 | 109100 | 109300 | 109400 | 109100 | 196 |
| 514 | 20240705 | 102500 | 5599628200 | 109300 | 109700 | 109800 | 109300 | 1203 |
| 515 | 20240705 | 102400 | 5467791300 | 109700 | 109700 | 109800 | 109700 | 55 |
| 516 | 20240705 | 102300 | 5461756800 | 109700 | 109700 | 109700 | 109600 | 97 |
| 517 | 20240705 | 102200 | 5451116200 | 109700 | 109800 | 110000 | 109700 | 191 |
| 518 | 20240705 | 102100 | 5430142800 | 109700 | 110200 | 110200 | 109700 | 135 |
| 519 | 20240705 | 102000 | 5415284500 | 109700 | 109900 | 110200 | 109500 | 333 |
| 520 | 20240705 | 101900 | 5378676700 | 109600 | 109500 | 110000 | 109400 | 89 |
| 521 | 20240705 | 101800 | 5368915400 | 109800 | 109600 | 110000 | 109500 | 264 |
| 522 | 20240705 | 101700 | 5339944600 | 109400 | 109300 | 109900 | 109300 | 157 |
| 523 | 20240705 | 101600 | 5322727600 | 109900 | 109300 | 109900 | 109300 | 187 |
| 524 | 20240705 | 101500 | 5302214500 | 109800 | 109200 | 109800 | 109200 | 141 |
| 525 | 20240705 | 101400 | 5286776200 | 109200 | 109200 | 109800 | 109200 | 76 |
| 526 | 20240705 | 101300 | 5278459000 | 109900 | 109300 | 109900 | 109200 | 208 |
| 527 | 20240705 | 101200 | 5255687800 | 109300 | 109300 | 110000 | 109200 | 721 |
| 528 | 20240705 | 101100 | 5176778700 | 109300 | 109000 | 109300 | 108700 | 427 |
| 529 | 20240705 | 101000 | 5130280400 | 109000 | 109200 | 109200 | 108900 | 127 |
| 530 | 20240705 | 100900 | 5116434800 | 108800 | 109000 | 109300 | 108800 | 125 |
| 531 | 20240705 | 100800 | 5102807600 | 109000 | 109100 | 109100 | 109000 | 24 |
| 532 | 20240705 | 100700 | 5100189500 | 108800 | 109000 | 109200 | 108800 | 292 |
| 533 | 20240705 | 100600 | 5068382700 | 109000 | 108800 | 109000 | 108600 | 391 |
| 534 | 20240705 | 100500 | 5025844500 | 108800 | 108700 | 109000 | 108600 | 252 |
| 535 | 20240705 | 100400 | 4998424700 | 108700 | 108700 | 108900 | 108500 | 393 |
| 536 | 20240705 | 100300 | 4955710900 | 108700 | 108700 | 108900 | 108500 | 1645 |
| 537 | 20240705 | 100200 | 4777023200 | 108800 | 109300 | 109300 | 108800 | 1096 |
| 538 | 20240705 | 100100 | 4657568400 | 109200 | 109200 | 109300 | 109100 | 224 |
| 539 | 20240705 | 100000 | 4633110300 | 109100 | 108900 | 109200 | 108900 | 309 |
| 540 | 20240705 | 095900 | 4599412300 | 108900 | 109100 | 109100 | 108900 | 1622 |
| 541 | 20240705 | 095800 | 4422634300 | 109000 | 109100 | 109100 | 109000 | 773 |
| 542 | 20240705 | 095700 | 4338366900 | 109100 | 109500 | 109600 | 109100 | 1634 |
| 543 | 20240705 | 095600 | 4159976300 | 109300 | 109300 | 109500 | 109300 | 109 |
| 544 | 20240705 | 095500 | 4148055400 | 109400 | 109500 | 109600 | 109400 | 211 |
| 545 | 20240705 | 095400 | 4124950000 | 109500 | 109400 | 109500 | 109300 | 115 |
| 546 | 20240705 | 095300 | 4112369600 | 109400 | 109400 | 109500 | 109300 | 194 |
| 547 | 20240705 | 095200 | 4091147200 | 109400 | 109700 | 109700 | 109300 | 661 |
| 548 | 20240705 | 095100 | 4018758400 | 109800 | 109800 | 109800 | 109600 | 170 |
| 549 | 20240705 | 095000 | 4000107100 | 109600 | 109600 | 109700 | 109600 | 202 |
| 550 | 20240705 | 094900 | 3977954100 | 109700 | 109400 | 109800 | 109400 | 168 |
| 551 | 20240705 | 094800 | 3959539900 | 109700 | 109900 | 109900 | 109500 | 1000 |
| 552 | 20240705 | 094700 | 3849827200 | 109800 | 109900 | 110000 | 109800 | 196 |
| 553 | 20240705 | 094600 | 3828292100 | 110000 | 110100 | 110100 | 109900 | 324 |
| 554 | 20240705 | 094500 | 3792646400 | 110000 | 109800 | 110100 | 109700 | 413 |
| 555 | 20240705 | 094400 | 3747228100 | 109600 | 109800 | 109800 | 109600 | 282 |
| 556 | 20240705 | 094300 | 3716291900 | 109800 | 109900 | 109900 | 109700 | 417 |
| 557 | 20240705 | 094200 | 3670514600 | 109800 | 110000 | 110000 | 109800 | 133 |
| 558 | 20240705 | 094100 | 3655902900 | 109900 | 109900 | 109900 | 109800 | 98 |
| 559 | 20240705 | 094000 | 3645133600 | 109800 | 109900 | 110200 | 109700 | 401 |
| 560 | 20240705 | 093900 | 3601050600 | 109800 | 110200 | 110200 | 109800 | 922 |
| 561 | 20240705 | 093800 | 3499615400 | 110200 | 110400 | 110400 | 110200 | 299 |
| 562 | 20240705 | 093700 | 3466629000 | 110500 | 110700 | 110700 | 110400 | 291 |
| 563 | 20240705 | 093600 | 3434471300 | 110500 | 110700 | 110800 | 110500 | 653 |
| 564 | 20240705 | 093500 | 3362257600 | 110700 | 110800 | 111000 | 110700 | 78 |
| 565 | 20240705 | 093400 | 3353612500 | 110800 | 110900 | 111000 | 110800 | 78 |
| 566 | 20240705 | 093300 | 3344963800 | 111000 | 111100 | 111100 | 110800 | 297 |
| 567 | 20240705 | 093200 | 3312013600 | 111100 | 111000 | 111300 | 111000 | 117 |
| 568 | 20240705 | 093100 | 3299012300 | 111000 | 111300 | 111300 | 111000 | 275 |
| 569 | 20240705 | 093000 | 3268464400 | 111300 | 111500 | 111500 | 111300 | 180 |
| 570 | 20240705 | 092900 | 3248411100 | 111500 | 111400 | 111500 | 111400 | 52 |
| 571 | 20240705 | 092800 | 3242615300 | 111100 | 111500 | 111500 | 111100 | 105 |
| 572 | 20240705 | 092700 | 3230937800 | 111500 | 111700 | 111800 | 111100 | 176 |
| 573 | 20240705 | 092600 | 3211333800 | 111800 | 111400 | 111800 | 111300 | 141 |
| 574 | 20240705 | 092500 | 3195620100 | 111400 | 111600 | 111600 | 111300 | 186 |
| 575 | 20240705 | 092400 | 3174889200 | 111600 | 111800 | 112000 | 111600 | 802 |
| 576 | 20240705 | 092300 | 3085206400 | 111500 | 111800 | 111900 | 111500 | 608 |
| 577 | 20240705 | 092200 | 3017220200 | 111100 | 111300 | 111800 | 111100 | 231 |
| 578 | 20240705 | 092100 | 2991485700 | 111300 | 111300 | 111800 | 111300 | 339 |
| 579 | 20240705 | 092000 | 2953655000 | 111300 | 111400 | 111700 | 111000 | 169 |
| 580 | 20240705 | 091900 | 2934832700 | 111400 | 111000 | 111600 | 111000 | 176 |
| 581 | 20240705 | 091800 | 2915242200 | 111800 | 111100 | 111800 | 110800 | 901 |
| 582 | 20240705 | 091700 | 2815094800 | 111200 | 111300 | 111300 | 110700 | 1966 |
| 583 | 20240705 | 091600 | 2596837700 | 111300 | 111900 | 111900 | 111200 | 947 |
| 584 | 20240705 | 091500 | 2491206200 | 111900 | 111800 | 112000 | 111600 | 383 |
| 585 | 20240705 | 091400 | 2448371500 | 111900 | 111600 | 111900 | 111500 | 289 |
| 586 | 20240705 | 091300 | 2416101200 | 111600 | 112300 | 112300 | 111600 | 362 |
| 587 | 20240705 | 091200 | 2375640200 | 111800 | 112300 | 112400 | 111800 | 585 |
| 588 | 20240705 | 091100 | 2309936500 | 112300 | 112000 | 112300 | 111700 | 1732 |
| 589 | 20240705 | 091000 | 2115741600 | 111800 | 111900 | 112000 | 111700 | 732 |
| 590 | 20240705 | 090900 | 2033822900 | 111900 | 111700 | 112000 | 111700 | 271 |
| 591 | 20240705 | 090800 | 2003520400 | 111800 | 112200 | 112300 | 111700 | 1651 |
| 592 | 20240705 | 090700 | 1818644000 | 112200 | 111800 | 112200 | 111800 | 723 |
| 593 | 20240705 | 090600 | 1737594700 | 112000 | 112400 | 112500 | 111800 | 306 |
| 594 | 20240705 | 090500 | 1703277900 | 112400 | 112000 | 112500 | 111700 | 2001 |
| 595 | 20240705 | 090400 | 1478723400 | 112200 | 111700 | 112300 | 111600 | 6371 |
| 596 | 20240705 | 090300 | 765608100 | 111700 | 111500 | 111700 | 111400 | 1147 |
| 597 | 20240705 | 090200 | 637613400 | 111400 | 111100 | 111600 | 111100 | 1037 |
| 598 | 20240705 | 090100 | 522086900 | 111000 | 111300 | 111800 | 111000 | 1382 |
| 599 | 20240705 | 090000 | 368038400 | 111300 | 111200 | 111900 | 111000 | 3307 |