35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 185300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 28362 |
| 3 | 20240704 | 185200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 4 | 20240704 | 185100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 5 | 20240704 | 185000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 6 | 20240704 | 184900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 7 | 20240704 | 184800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 8 | 20240704 | 184700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 9 | 20240704 | 184600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 10 | 20240704 | 184500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 11 | 20240704 | 184400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 12 | 20240704 | 184300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 13 | 20240704 | 184200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 14 | 20240704 | 184100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 15 | 20240704 | 184000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 16 | 20240704 | 183900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 17 | 20240704 | 183800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 18 | 20240704 | 183700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 19 | 20240704 | 183600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 20 | 20240704 | 183500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 21 | 20240704 | 183400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 22 | 20240704 | 183300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 23 | 20240704 | 183200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 24 | 20240704 | 183100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 25 | 20240704 | 183000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 26 | 20240704 | 182900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 27 | 20240704 | 182800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 28 | 20240704 | 182700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 29 | 20240704 | 182600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 30 | 20240704 | 182500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 31 | 20240704 | 182400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 32 | 20240704 | 182300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 28362 |
| 33 | 20240704 | 182200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 34 | 20240704 | 182100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 35 | 20240704 | 182000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 36 | 20240704 | 181900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 37 | 20240704 | 181800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 38 | 20240704 | 181700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 39 | 20240704 | 181600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 40 | 20240704 | 181500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 41 | 20240704 | 181400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 42 | 20240704 | 181300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 43 | 20240704 | 181200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 44 | 20240704 | 181100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 45 | 20240704 | 181000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 46 | 20240704 | 180900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 47 | 20240704 | 180800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 48 | 20240704 | 180700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 49 | 20240704 | 180600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 50 | 20240704 | 180500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 51 | 20240704 | 180400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 52 | 20240704 | 180300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 53 | 20240704 | 180200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 54 | 20240704 | 180100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 55 | 20240704 | 180000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 56 | 20240704 | 175900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 57 | 20240704 | 175800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 58 | 20240704 | 175700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 59 | 20240704 | 175600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 60 | 20240704 | 175500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 61 | 20240704 | 175400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 62 | 20240704 | 175300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 28362 |
| 63 | 20240704 | 175200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 64 | 20240704 | 175100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 65 | 20240704 | 175000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 66 | 20240704 | 174900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 67 | 20240704 | 174800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 68 | 20240704 | 174700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 69 | 20240704 | 174600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 70 | 20240704 | 174500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 71 | 20240704 | 174400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 72 | 20240704 | 174300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 73 | 20240704 | 174200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 74 | 20240704 | 174100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 75 | 20240704 | 174000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 76 | 20240704 | 173900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 77 | 20240704 | 173800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 78 | 20240704 | 173700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 79 | 20240704 | 173600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 80 | 20240704 | 173500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 81 | 20240704 | 173400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 82 | 20240704 | 173300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 83 | 20240704 | 173200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 84 | 20240704 | 173100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 85 | 20240704 | 173000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 86 | 20240704 | 172900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 87 | 20240704 | 172800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 88 | 20240704 | 172700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 89 | 20240704 | 172600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 90 | 20240704 | 172500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 91 | 20240704 | 172400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 92 | 20240704 | 172300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 28362 |
| 93 | 20240704 | 172200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 94 | 20240704 | 172100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 95 | 20240704 | 172000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 96 | 20240704 | 171900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 97 | 20240704 | 171800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 98 | 20240704 | 171700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 99 | 20240704 | 171600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 100 | 20240704 | 171500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 101 | 20240704 | 171400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 102 | 20240704 | 171300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 103 | 20240704 | 171200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 104 | 20240704 | 171100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 105 | 20240704 | 171000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 106 | 20240704 | 170900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 107 | 20240704 | 170800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 108 | 20240704 | 170700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 109 | 20240704 | 170600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 110 | 20240704 | 170500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 111 | 20240704 | 170400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 112 | 20240704 | 170300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 113 | 20240704 | 170200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 114 | 20240704 | 170100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 115 | 20240704 | 170000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 116 | 20240704 | 165900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 117 | 20240704 | 165800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 118 | 20240704 | 165700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 119 | 20240704 | 165600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 120 | 20240704 | 165500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 121 | 20240704 | 165400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 122 | 20240704 | 165300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 28362 |
| 123 | 20240704 | 165200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 124 | 20240704 | 165100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 125 | 20240704 | 165000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 126 | 20240704 | 164900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 127 | 20240704 | 164800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 128 | 20240704 | 164700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 129 | 20240704 | 164600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 130 | 20240704 | 164500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 131 | 20240704 | 164400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 132 | 20240704 | 164300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 133 | 20240704 | 164200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 134 | 20240704 | 164100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 135 | 20240704 | 164000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 136 | 20240704 | 163900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 137 | 20240704 | 163800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 138 | 20240704 | 163700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 139 | 20240704 | 163600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 140 | 20240704 | 163500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 141 | 20240704 | 163400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 142 | 20240704 | 163300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 143 | 20240704 | 163200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 144 | 20240704 | 163100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 145 | 20240704 | 163000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 146 | 20240704 | 162900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 147 | 20240704 | 162800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 148 | 20240704 | 162700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 149 | 20240704 | 162600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 150 | 20240704 | 162500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 151 | 20240704 | 162400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 152 | 20240704 | 162300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 28362 |
| 153 | 20240704 | 162200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 154 | 20240704 | 162100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 155 | 20240704 | 162000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 156 | 20240704 | 161900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 157 | 20240704 | 161800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 158 | 20240704 | 161700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 159 | 20240704 | 161600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 160 | 20240704 | 161500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 161 | 20240704 | 161400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 162 | 20240704 | 161300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 163 | 20240704 | 161200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 164 | 20240704 | 161100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 165 | 20240704 | 161000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 166 | 20240704 | 160900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 167 | 20240704 | 160800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 168 | 20240704 | 160700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 169 | 20240704 | 160600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 170 | 20240704 | 160500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 171 | 20240704 | 160400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 172 | 20240704 | 160300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 173 | 20240704 | 160200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 174 | 20240704 | 160100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 175 | 20240704 | 160000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 176 | 20240704 | 155900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 177 | 20240704 | 155800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 178 | 20240704 | 155700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 179 | 20240704 | 155600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 180 | 20240704 | 155500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 181 | 20240704 | 155400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 182 | 20240704 | 155300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 28362 |
| 183 | 20240704 | 155200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 184 | 20240704 | 155100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 185 | 20240704 | 155000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 186 | 20240704 | 154900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 187 | 20240704 | 154800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 188 | 20240704 | 154700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 189 | 20240704 | 154600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 190 | 20240704 | 154500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 191 | 20240704 | 154400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 192 | 20240704 | 154300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 193 | 20240704 | 154200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 194 | 20240704 | 154100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 195 | 20240704 | 154000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 196 | 20240704 | 153900 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 197 | 20240704 | 153800 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 198 | 20240704 | 153700 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 199 | 20240704 | 153600 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 200 | 20240704 | 153500 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 201 | 20240704 | 153400 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 202 | 20240704 | 153300 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 203 | 20240704 | 153200 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 204 | 20240704 | 153100 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 0 |
| 205 | 20240704 | 153000 | 172445348200 | 162500 | 162500 | 162500 | 162500 | 28362 |
| 206 | 20240704 | 152900 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 207 | 20240704 | 152800 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 208 | 20240704 | 152700 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 209 | 20240704 | 152600 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 210 | 20240704 | 152500 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 211 | 20240704 | 152400 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 212 | 20240704 | 152300 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 213 | 20240704 | 152200 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 214 | 20240704 | 152100 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 215 | 20240704 | 152000 | 167836523200 | 162400 | 162400 | 162400 | 162400 | 0 |
| 216 | 20240704 | 151900 | 167836523200 | 162400 | 162300 | 162400 | 162200 | 1866 |
| 217 | 20240704 | 151800 | 167533632700 | 162400 | 162400 | 162500 | 162200 | 4043 |
| 218 | 20240704 | 151700 | 166877081700 | 162300 | 162400 | 162500 | 162300 | 3553 |
| 219 | 20240704 | 151600 | 166300104700 | 162300 | 162300 | 162400 | 162300 | 1710 |
| 220 | 20240704 | 151500 | 166022528500 | 162400 | 162300 | 162400 | 162300 | 1809 |
| 221 | 20240704 | 151400 | 165728777800 | 162300 | 162300 | 162400 | 162300 | 1696 |
| 222 | 20240704 | 151300 | 165453418100 | 162300 | 162300 | 162500 | 162200 | 2250 |
| 223 | 20240704 | 151200 | 165088142400 | 162300 | 162300 | 162400 | 162300 | 1453 |
| 224 | 20240704 | 151100 | 164852249900 | 162400 | 162500 | 162500 | 162300 | 1333 |
| 225 | 20240704 | 151000 | 164635791100 | 162500 | 162200 | 162500 | 162200 | 6770 |
| 226 | 20240704 | 150900 | 163536014700 | 162200 | 162100 | 162400 | 162100 | 1858 |
| 227 | 20240704 | 150800 | 163234623300 | 162200 | 162400 | 162400 | 162100 | 4159 |
| 228 | 20240704 | 150700 | 162559588400 | 162400 | 162400 | 162400 | 162200 | 1022 |
| 229 | 20240704 | 150600 | 162393676200 | 162300 | 162300 | 162400 | 162200 | 3004 |
| 230 | 20240704 | 150500 | 161906047500 | 162400 | 162300 | 162400 | 162200 | 1693 |
| 231 | 20240704 | 150400 | 161631271900 | 162300 | 162100 | 162300 | 162100 | 871 |
| 232 | 20240704 | 150300 | 161489956500 | 162200 | 162300 | 162400 | 162100 | 4664 |
| 233 | 20240704 | 150200 | 160733236400 | 162300 | 161900 | 162300 | 161900 | 7694 |
| 234 | 20240704 | 150100 | 159485608000 | 161900 | 161900 | 162100 | 161900 | 939 |
| 235 | 20240704 | 150000 | 159333509700 | 162000 | 162100 | 162100 | 161900 | 1629 |
| 236 | 20240704 | 145900 | 159069581400 | 162000 | 162100 | 162100 | 162000 | 1013 |
| 237 | 20240704 | 145800 | 158905419900 | 162000 | 162100 | 162200 | 162000 | 1362 |
| 238 | 20240704 | 145700 | 158684670100 | 162200 | 162000 | 162200 | 162000 | 1335 |
| 239 | 20240704 | 145600 | 158468205200 | 162000 | 162100 | 162200 | 162000 | 1372 |
| 240 | 20240704 | 145500 | 158245762200 | 162200 | 162100 | 162200 | 162000 | 1138 |
| 241 | 20240704 | 145400 | 158061238600 | 162100 | 162000 | 162200 | 162000 | 3313 |
| 242 | 20240704 | 145300 | 157524053500 | 162000 | 162000 | 162100 | 162000 | 1800 |
| 243 | 20240704 | 145200 | 157232373500 | 162000 | 162000 | 162100 | 162000 | 927 |
| 244 | 20240704 | 145100 | 157082149200 | 162000 | 162000 | 162000 | 161900 | 1293 |
| 245 | 20240704 | 145000 | 156872738200 | 162000 | 162200 | 162200 | 161900 | 2096 |
| 246 | 20240704 | 144900 | 156533034000 | 162100 | 162100 | 162200 | 162100 | 2032 |
| 247 | 20240704 | 144800 | 156203504200 | 162200 | 162200 | 162200 | 162100 | 1295 |
| 248 | 20240704 | 144700 | 155993491800 | 162200 | 162100 | 162200 | 162000 | 1523 |
| 249 | 20240704 | 144600 | 155746618800 | 162100 | 162100 | 162200 | 162000 | 1611 |
| 250 | 20240704 | 144500 | 155485400800 | 162100 | 162000 | 162200 | 162000 | 1400 |
| 251 | 20240704 | 144400 | 155258404900 | 162100 | 162100 | 162300 | 162000 | 4536 |
| 252 | 20240704 | 144300 | 154522645700 | 162100 | 162000 | 162200 | 161900 | 11394 |
| 253 | 20240704 | 144200 | 152676680300 | 161900 | 162000 | 162000 | 161900 | 2716 |
| 254 | 20240704 | 144100 | 152236772100 | 162000 | 162000 | 162000 | 161900 | 1555 |
| 255 | 20240704 | 144000 | 151984903500 | 162000 | 161900 | 162000 | 161800 | 2858 |
| 256 | 20240704 | 143900 | 151522133700 | 161900 | 161800 | 161900 | 161800 | 1085 |
| 257 | 20240704 | 143800 | 151346512400 | 161800 | 161900 | 161900 | 161800 | 1283 |
| 258 | 20240704 | 143700 | 151138839200 | 161800 | 161800 | 161900 | 161800 | 2109 |
| 259 | 20240704 | 143600 | 150797417800 | 161800 | 161800 | 161900 | 161700 | 2163 |
| 260 | 20240704 | 143500 | 150447285700 | 161800 | 161700 | 161900 | 161700 | 2524 |
| 261 | 20240704 | 143400 | 150038919200 | 161800 | 161400 | 161800 | 161400 | 5001 |
| 262 | 20240704 | 143300 | 149230539000 | 161400 | 161100 | 161500 | 161100 | 1359 |
| 263 | 20240704 | 143200 | 149011253100 | 161100 | 161200 | 161300 | 161100 | 1081 |
| 264 | 20240704 | 143100 | 148836936300 | 161200 | 161200 | 161300 | 161100 | 1378 |
| 265 | 20240704 | 143000 | 148614782400 | 161100 | 161300 | 161400 | 161100 | 2699 |
| 266 | 20240704 | 142900 | 148179781100 | 161300 | 161200 | 161400 | 161200 | 830 |
| 267 | 20240704 | 142800 | 148045895900 | 161200 | 161200 | 161400 | 161200 | 874 |
| 268 | 20240704 | 142700 | 147904938500 | 161300 | 161300 | 161400 | 161200 | 519 |
| 269 | 20240704 | 142600 | 147821234600 | 161300 | 161300 | 161400 | 161200 | 860 |
| 270 | 20240704 | 142500 | 147682533900 | 161300 | 161300 | 161500 | 161300 | 739 |
| 271 | 20240704 | 142400 | 147563264100 | 161500 | 161500 | 161600 | 161400 | 823 |
| 272 | 20240704 | 142300 | 147430394000 | 161600 | 161500 | 161600 | 161400 | 2052 |
| 273 | 20240704 | 142200 | 147098870200 | 161500 | 161500 | 161600 | 161400 | 831 |
| 274 | 20240704 | 142100 | 146964634000 | 161500 | 161500 | 161600 | 161400 | 1096 |
| 275 | 20240704 | 142000 | 146787627500 | 161400 | 161400 | 161600 | 161400 | 1558 |
| 276 | 20240704 | 141900 | 146536020100 | 161400 | 161400 | 161500 | 161400 | 631 |
| 277 | 20240704 | 141800 | 146434154300 | 161400 | 161400 | 161500 | 161400 | 820 |
| 278 | 20240704 | 141700 | 146301777000 | 161400 | 161500 | 161500 | 161400 | 673 |
| 279 | 20240704 | 141600 | 146193109800 | 161600 | 161300 | 161600 | 161300 | 3286 |
| 280 | 20240704 | 141500 | 145662477300 | 161300 | 161300 | 161400 | 161300 | 653 |
| 281 | 20240704 | 141400 | 145557118800 | 161300 | 161400 | 161500 | 161300 | 841 |
| 282 | 20240704 | 141300 | 145421387600 | 161400 | 161200 | 161400 | 161200 | 1240 |
| 283 | 20240704 | 141200 | 145221344100 | 161300 | 161300 | 161300 | 161100 | 643 |
| 284 | 20240704 | 141100 | 145117692600 | 161200 | 161100 | 161300 | 161100 | 635 |
| 285 | 20240704 | 141000 | 145015293200 | 161300 | 161200 | 161400 | 161100 | 2268 |
| 286 | 20240704 | 140900 | 144649568000 | 161400 | 161200 | 161400 | 161200 | 1451 |
| 287 | 20240704 | 140800 | 144415534400 | 161200 | 161300 | 161400 | 161100 | 1187 |
| 288 | 20240704 | 140700 | 144224101300 | 161300 | 161300 | 161300 | 161100 | 1306 |
| 289 | 20240704 | 140600 | 144013535500 | 161300 | 160900 | 161300 | 160900 | 8701 |
| 290 | 20240704 | 140500 | 142611616600 | 160900 | 160800 | 161000 | 160700 | 1264 |
| 291 | 20240704 | 140400 | 142408274800 | 160900 | 160700 | 160900 | 160700 | 886 |
| 292 | 20240704 | 140300 | 142265797200 | 160700 | 160700 | 160800 | 160700 | 594 |
| 293 | 20240704 | 140200 | 142170320200 | 160800 | 160800 | 160900 | 160700 | 882 |
| 294 | 20240704 | 140100 | 142028521000 | 160800 | 160900 | 161000 | 160800 | 1327 |
| 295 | 20240704 | 140000 | 141815059500 | 160800 | 160700 | 160900 | 160700 | 805 |
| 296 | 20240704 | 135900 | 141685617800 | 160700 | 160800 | 160900 | 160700 | 661 |
| 297 | 20240704 | 135800 | 141579313800 | 160800 | 160800 | 161000 | 160700 | 1272 |
| 298 | 20240704 | 135700 | 141374671800 | 160800 | 160900 | 161000 | 160800 | 602 |
| 299 | 20240704 | 135600 | 141277808700 | 160900 | 160900 | 161000 | 160800 | 728 |
| 300 | 20240704 | 135500 | 141160683300 | 160900 | 160900 | 161000 | 160800 | 914 |
| 301 | 20240704 | 135400 | 141013602900 | 160900 | 160900 | 161000 | 160800 | 591 |
| 302 | 20240704 | 135300 | 140918506800 | 160900 | 160800 | 161000 | 160800 | 696 |
| 303 | 20240704 | 135200 | 140806519000 | 160800 | 160700 | 161000 | 160700 | 844 |
| 304 | 20240704 | 135100 | 140670743300 | 160700 | 160700 | 161000 | 160600 | 1371 |
| 305 | 20240704 | 135000 | 140450319900 | 160600 | 160900 | 160900 | 160600 | 596 |
| 306 | 20240704 | 134900 | 140354507100 | 160800 | 160800 | 161000 | 160700 | 930 |
| 307 | 20240704 | 134800 | 140204946800 | 160800 | 160700 | 160900 | 160700 | 805 |
| 308 | 20240704 | 134700 | 140075543700 | 160800 | 160700 | 160800 | 160600 | 1178 |
| 309 | 20240704 | 134600 | 139886225500 | 160700 | 160800 | 161000 | 160600 | 1252 |
| 310 | 20240704 | 134500 | 139684950800 | 160700 | 161000 | 161100 | 160600 | 1239 |
| 311 | 20240704 | 134400 | 139485723600 | 161000 | 161000 | 161100 | 160900 | 652 |
| 312 | 20240704 | 134300 | 139380765300 | 161000 | 160900 | 161100 | 160900 | 1945 |
| 313 | 20240704 | 134200 | 139067600000 | 161000 | 160800 | 161000 | 160800 | 527 |
| 314 | 20240704 | 134100 | 138982814600 | 160900 | 160800 | 161000 | 160700 | 961 |
| 315 | 20240704 | 134000 | 138828248500 | 160800 | 160700 | 161000 | 160600 | 1755 |
| 316 | 20240704 | 133900 | 138545974700 | 160600 | 160600 | 160800 | 160600 | 739 |
| 317 | 20240704 | 133800 | 138427227300 | 160700 | 160700 | 160800 | 160500 | 955 |
| 318 | 20240704 | 133700 | 138273876500 | 160600 | 160700 | 160800 | 160600 | 2854 |
| 319 | 20240704 | 133600 | 137815329200 | 160700 | 160700 | 160900 | 160700 | 825 |
| 320 | 20240704 | 133500 | 137682718800 | 160700 | 160800 | 161000 | 160600 | 2652 |
| 321 | 20240704 | 133400 | 137256364000 | 160900 | 161100 | 161100 | 160800 | 2488 |
| 322 | 20240704 | 133300 | 136855974700 | 161100 | 161100 | 161200 | 161000 | 608 |
| 323 | 20240704 | 133200 | 136758034900 | 161000 | 161100 | 161200 | 161000 | 1436 |
| 324 | 20240704 | 133100 | 136526790600 | 161100 | 161000 | 161200 | 161000 | 694 |
| 325 | 20240704 | 133000 | 136414995400 | 161000 | 161100 | 161200 | 161000 | 786 |
| 326 | 20240704 | 132900 | 136288398100 | 161100 | 161000 | 161200 | 161000 | 975 |
| 327 | 20240704 | 132800 | 136131337000 | 161100 | 161300 | 161400 | 161000 | 862 |
| 328 | 20240704 | 132700 | 135992384600 | 161400 | 161100 | 161400 | 161100 | 3549 |
| 329 | 20240704 | 132600 | 135420043900 | 161100 | 161300 | 161300 | 161100 | 699 |
| 330 | 20240704 | 132500 | 135307371900 | 161300 | 161300 | 161400 | 161200 | 776 |
| 331 | 20240704 | 132400 | 135182211000 | 161400 | 161400 | 161500 | 161300 | 1073 |
| 332 | 20240704 | 132300 | 135009034800 | 161400 | 161500 | 161500 | 161400 | 502 |
| 333 | 20240704 | 132200 | 134927996500 | 161500 | 161500 | 161500 | 161200 | 683 |
| 334 | 20240704 | 132100 | 134817809200 | 161500 | 161400 | 161500 | 161300 | 1041 |
| 335 | 20240704 | 132000 | 134649799600 | 161500 | 161500 | 161500 | 161400 | 1023 |
| 336 | 20240704 | 131900 | 134484613800 | 161500 | 161500 | 161600 | 161400 | 1082 |
| 337 | 20240704 | 131800 | 134309847800 | 161500 | 161400 | 161500 | 161400 | 2144 |
| 338 | 20240704 | 131700 | 133963608300 | 161400 | 161300 | 161500 | 161300 | 963 |
| 339 | 20240704 | 131600 | 133808178800 | 161300 | 161200 | 161300 | 161100 | 422 |
| 340 | 20240704 | 131500 | 133740126100 | 161300 | 161300 | 161300 | 161200 | 519 |
| 341 | 20240704 | 131400 | 133656441000 | 161300 | 161300 | 161400 | 161100 | 750 |
| 342 | 20240704 | 131300 | 133535439000 | 161400 | 161200 | 161400 | 161100 | 2918 |
| 343 | 20240704 | 131200 | 133064934800 | 161200 | 161100 | 161300 | 161100 | 560 |
| 344 | 20240704 | 131100 | 132974663600 | 161100 | 161200 | 161300 | 161100 | 759 |
| 345 | 20240704 | 131000 | 132852358300 | 161200 | 161100 | 161300 | 161000 | 1786 |
| 346 | 20240704 | 130900 | 132564633300 | 161100 | 161200 | 161300 | 161100 | 372 |
| 347 | 20240704 | 130800 | 132504685300 | 161200 | 161000 | 161300 | 161000 | 859 |
| 348 | 20240704 | 130700 | 132366218300 | 161000 | 161200 | 161200 | 161000 | 783 |
| 349 | 20240704 | 130600 | 132240069000 | 161100 | 161000 | 161200 | 161000 | 1202 |
| 350 | 20240704 | 130500 | 132046445300 | 161100 | 161300 | 161300 | 161000 | 2339 |
| 351 | 20240704 | 130400 | 131669737000 | 161300 | 161200 | 161300 | 161100 | 933 |
| 352 | 20240704 | 130300 | 131519387600 | 161100 | 161200 | 161300 | 161100 | 477 |
| 353 | 20240704 | 130200 | 131442507500 | 161300 | 161200 | 161300 | 161200 | 756 |
| 354 | 20240704 | 130100 | 131320606000 | 161200 | 161200 | 161300 | 161200 | 409 |
| 355 | 20240704 | 130000 | 131254657000 | 161200 | 161200 | 161300 | 161200 | 472 |
| 356 | 20240704 | 125900 | 131178564900 | 161300 | 161300 | 161400 | 161100 | 752 |
| 357 | 20240704 | 125800 | 131057294100 | 161300 | 161200 | 161400 | 161100 | 1148 |
| 358 | 20240704 | 125700 | 130872152700 | 161200 | 161200 | 161300 | 161200 | 452 |
| 359 | 20240704 | 125600 | 130799276200 | 161200 | 161300 | 161400 | 161200 | 874 |
| 360 | 20240704 | 125500 | 130658327100 | 161300 | 161500 | 161600 | 161300 | 605 |
| 361 | 20240704 | 125400 | 130560651900 | 161500 | 161600 | 161600 | 161500 | 584 |
| 362 | 20240704 | 125300 | 130466328900 | 161600 | 161500 | 161600 | 161400 | 747 |
| 363 | 20240704 | 125200 | 130345681800 | 161500 | 161600 | 161600 | 161500 | 224 |
| 364 | 20240704 | 125100 | 130309494900 | 161500 | 161500 | 161600 | 161500 | 402 |
| 365 | 20240704 | 125000 | 130244554600 | 161500 | 161500 | 161500 | 161400 | 1008 |
| 366 | 20240704 | 124900 | 130081803500 | 161500 | 161300 | 161500 | 161200 | 2498 |
| 367 | 20240704 | 124800 | 129678599500 | 161300 | 161100 | 161400 | 161100 | 931 |
| 368 | 20240704 | 124700 | 129528450300 | 161100 | 161200 | 161300 | 161100 | 1715 |
| 369 | 20240704 | 124600 | 129252005300 | 161200 | 161200 | 161300 | 161200 | 433 |
| 370 | 20240704 | 124500 | 129182194800 | 161300 | 161200 | 161300 | 161200 | 858 |
| 371 | 20240704 | 124400 | 129043837100 | 161100 | 161300 | 161300 | 161100 | 1051 |
| 372 | 20240704 | 124300 | 128874426700 | 161300 | 161300 | 161300 | 161200 | 743 |
| 373 | 20240704 | 124200 | 128754618800 | 161400 | 161200 | 161400 | 161200 | 653 |
| 374 | 20240704 | 124100 | 128649286000 | 161300 | 161200 | 161300 | 161200 | 685 |
| 375 | 20240704 | 124000 | 128538840100 | 161200 | 161300 | 161400 | 161200 | 2313 |
| 376 | 20240704 | 123900 | 128165834400 | 161300 | 161400 | 161500 | 161300 | 1128 |
| 377 | 20240704 | 123800 | 127983784000 | 161400 | 161400 | 161500 | 161400 | 403 |
| 378 | 20240704 | 123700 | 127918732100 | 161400 | 161400 | 161500 | 161300 | 445 |
| 379 | 20240704 | 123600 | 127846908600 | 161400 | 161400 | 161500 | 161300 | 635 |
| 380 | 20240704 | 123500 | 127744419600 | 161500 | 161400 | 161600 | 161400 | 1108 |
| 381 | 20240704 | 123400 | 127565505300 | 161500 | 161500 | 161600 | 161400 | 661 |
| 382 | 20240704 | 123300 | 127458760400 | 161500 | 161400 | 161700 | 161400 | 1096 |
| 383 | 20240704 | 123200 | 127281727900 | 161500 | 161400 | 161500 | 161400 | 756 |
| 384 | 20240704 | 123100 | 127159695100 | 161500 | 161500 | 161600 | 161400 | 1383 |
| 385 | 20240704 | 123000 | 126936350800 | 161600 | 161700 | 161900 | 161500 | 1896 |
| 386 | 20240704 | 122900 | 126629854100 | 161800 | 161900 | 161900 | 161700 | 1032 |
| 387 | 20240704 | 122800 | 126462869200 | 161800 | 161900 | 162000 | 161800 | 703 |
| 388 | 20240704 | 122700 | 126349076600 | 161900 | 161900 | 162000 | 161800 | 508 |
| 389 | 20240704 | 122600 | 126266827400 | 161900 | 161900 | 162000 | 161900 | 385 |
| 390 | 20240704 | 122500 | 126204479600 | 162000 | 161900 | 162000 | 161800 | 1927 |
| 391 | 20240704 | 122400 | 125892393200 | 161900 | 161700 | 162000 | 161700 | 1987 |
| 392 | 20240704 | 122300 | 125570846400 | 161700 | 161800 | 161800 | 161700 | 481 |
| 393 | 20240704 | 122200 | 125493055300 | 161700 | 161800 | 161900 | 161700 | 1017 |
| 394 | 20240704 | 122100 | 125328502500 | 161800 | 161700 | 161800 | 161700 | 850 |
| 395 | 20240704 | 122000 | 125191020800 | 161700 | 161900 | 161900 | 161600 | 1472 |
| 396 | 20240704 | 121900 | 124952938300 | 161900 | 162000 | 162000 | 161800 | 855 |
| 397 | 20240704 | 121800 | 124814540600 | 162000 | 161700 | 162000 | 161600 | 5247 |
| 398 | 20240704 | 121700 | 123965645400 | 161600 | 161700 | 161700 | 161600 | 622 |
| 399 | 20240704 | 121600 | 123865086700 | 161600 | 161600 | 161700 | 161600 | 1172 |
| 400 | 20240704 | 121500 | 123675641200 | 161600 | 161500 | 161700 | 161500 | 873 |
| 401 | 20240704 | 121400 | 123534564700 | 161500 | 161300 | 161600 | 161300 | 1626 |
| 402 | 20240704 | 121300 | 123272034200 | 161300 | 161300 | 161400 | 161300 | 835 |
| 403 | 20240704 | 121200 | 123137292200 | 161300 | 161300 | 161400 | 161300 | 488 |
| 404 | 20240704 | 121100 | 123058558600 | 161400 | 161400 | 161400 | 161300 | 281 |
| 405 | 20240704 | 121000 | 123013222700 | 161300 | 161400 | 161500 | 161300 | 435 |
| 406 | 20240704 | 120900 | 122943016000 | 161300 | 161400 | 161500 | 161300 | 1265 |
| 407 | 20240704 | 120800 | 122738799400 | 161500 | 161500 | 161500 | 161400 | 452 |
| 408 | 20240704 | 120700 | 122665832500 | 161400 | 161500 | 161500 | 161400 | 204 |
| 409 | 20240704 | 120600 | 122632900800 | 161400 | 161400 | 161600 | 161400 | 2041 |
| 410 | 20240704 | 120500 | 122303248000 | 161500 | 161300 | 161500 | 161300 | 753 |
| 411 | 20240704 | 120400 | 122181734100 | 161400 | 161400 | 161500 | 161300 | 488 |
| 412 | 20240704 | 120300 | 122102953700 | 161400 | 161500 | 161500 | 161300 | 1083 |
| 413 | 20240704 | 120200 | 121928112700 | 161500 | 161200 | 161500 | 161000 | 3018 |
| 414 | 20240704 | 120100 | 121441756500 | 161200 | 161300 | 161400 | 161200 | 618 |
| 415 | 20240704 | 120000 | 121342104500 | 161300 | 161300 | 161500 | 161300 | 755 |
| 416 | 20240704 | 115900 | 121220272200 | 161400 | 161400 | 161500 | 161300 | 284 |
| 417 | 20240704 | 115800 | 121174448300 | 161400 | 161400 | 161600 | 161200 | 1399 |
| 418 | 20240704 | 115700 | 120948696900 | 161400 | 161400 | 161400 | 161200 | 839 |
| 419 | 20240704 | 115600 | 120813326200 | 161300 | 161400 | 161400 | 161300 | 365 |
| 420 | 20240704 | 115500 | 120754448300 | 161400 | 161100 | 161400 | 161000 | 1142 |
| 421 | 20240704 | 115400 | 120570417400 | 161100 | 161500 | 161600 | 161100 | 1691 |
| 422 | 20240704 | 115300 | 120297489300 | 161500 | 161700 | 161700 | 161400 | 1789 |
| 423 | 20240704 | 115200 | 120008429600 | 161600 | 161400 | 161700 | 161400 | 1002 |
| 424 | 20240704 | 115100 | 119846481800 | 161400 | 161500 | 161600 | 161400 | 823 |
| 425 | 20240704 | 115000 | 119713593700 | 161400 | 161500 | 161600 | 161400 | 1579 |
| 426 | 20240704 | 114900 | 119458544600 | 161500 | 161600 | 161600 | 161400 | 1049 |
| 427 | 20240704 | 114800 | 119289093700 | 161500 | 161600 | 161700 | 161500 | 2815 |
| 428 | 20240704 | 114700 | 118834331900 | 161600 | 161400 | 161700 | 161400 | 2195 |
| 429 | 20240704 | 114600 | 118479632400 | 161500 | 161300 | 161500 | 161300 | 2012 |
| 430 | 20240704 | 114500 | 118154871200 | 161400 | 161100 | 161400 | 161100 | 1913 |
| 431 | 20240704 | 114400 | 117846360800 | 161200 | 161200 | 161200 | 160900 | 3474 |
| 432 | 20240704 | 114300 | 117286828600 | 161100 | 161300 | 161300 | 161100 | 2938 |
| 433 | 20240704 | 114200 | 116813262100 | 161300 | 161400 | 161400 | 161100 | 1035 |
| 434 | 20240704 | 114100 | 116646401600 | 161300 | 161500 | 161500 | 161200 | 2086 |
| 435 | 20240704 | 114000 | 116309943800 | 161400 | 161300 | 161500 | 161200 | 5722 |
| 436 | 20240704 | 113900 | 115386582500 | 161300 | 161700 | 161800 | 161300 | 1304 |
| 437 | 20240704 | 113800 | 115175892900 | 161800 | 161500 | 161800 | 161300 | 2452 |
| 438 | 20240704 | 113700 | 114779909400 | 161300 | 161700 | 161800 | 161300 | 3155 |
| 439 | 20240704 | 113600 | 114270313600 | 161700 | 161800 | 161900 | 161700 | 1867 |
| 440 | 20240704 | 113500 | 113968206400 | 161800 | 161900 | 162100 | 161800 | 3316 |
| 441 | 20240704 | 113400 | 113431070400 | 161900 | 162200 | 162300 | 161700 | 4903 |
| 442 | 20240704 | 113300 | 112636959300 | 162100 | 162400 | 162500 | 162100 | 3438 |
| 443 | 20240704 | 113200 | 112079024000 | 162400 | 162700 | 162800 | 162400 | 3194 |
| 444 | 20240704 | 113100 | 111559564700 | 162600 | 162700 | 162800 | 162600 | 1185 |
| 445 | 20240704 | 113000 | 111366818100 | 162600 | 162600 | 162800 | 162500 | 2390 |
| 446 | 20240704 | 112900 | 110978085500 | 162500 | 162700 | 162800 | 162500 | 2436 |
| 447 | 20240704 | 112800 | 110581760700 | 162700 | 162900 | 162900 | 162100 | 5314 |
| 448 | 20240704 | 112700 | 109717628600 | 162900 | 163100 | 163100 | 162900 | 1798 |
| 449 | 20240704 | 112600 | 109424553300 | 163000 | 163100 | 163200 | 163000 | 1135 |
| 450 | 20240704 | 112500 | 109239408500 | 163100 | 163300 | 163300 | 163100 | 1595 |
| 451 | 20240704 | 112400 | 108979112000 | 163200 | 163200 | 163300 | 163100 | 2221 |
| 452 | 20240704 | 112300 | 108616554800 | 163200 | 163100 | 163300 | 163100 | 5530 |
| 453 | 20240704 | 112200 | 107713993200 | 163100 | 163100 | 163200 | 163000 | 3392 |
| 454 | 20240704 | 112100 | 107160570700 | 163200 | 163000 | 163200 | 162900 | 6618 |
| 455 | 20240704 | 112000 | 106081418300 | 163000 | 163000 | 163100 | 162700 | 4071 |
| 456 | 20240704 | 111900 | 105418208200 | 163000 | 163100 | 163200 | 162900 | 1821 |
| 457 | 20240704 | 111800 | 105121207400 | 163200 | 162900 | 163200 | 162900 | 6031 |
| 458 | 20240704 | 111700 | 104137749700 | 162900 | 163000 | 163100 | 162900 | 1874 |
| 459 | 20240704 | 111600 | 103832301200 | 163000 | 163200 | 163200 | 163000 | 2687 |
| 460 | 20240704 | 111500 | 103393976700 | 163200 | 163200 | 163200 | 163000 | 2442 |
| 461 | 20240704 | 111400 | 102995629700 | 163200 | 162800 | 163200 | 162800 | 7482 |
| 462 | 20240704 | 111300 | 101776220600 | 162800 | 162700 | 162900 | 162600 | 5648 |
| 463 | 20240704 | 111200 | 100857061200 | 162800 | 162600 | 162900 | 162500 | 5243 |
| 464 | 20240704 | 111100 | 100004052700 | 162500 | 162700 | 162700 | 162300 | 4287 |
| 465 | 20240704 | 111000 | 99307426300 | 162600 | 163200 | 163200 | 162500 | 7594 |
| 466 | 20240704 | 110900 | 98070700100 | 163200 | 163000 | 163300 | 163000 | 6776 |
| 467 | 20240704 | 110800 | 96965333000 | 163000 | 163500 | 163600 | 163000 | 6229 |
| 468 | 20240704 | 110700 | 95948402100 | 163500 | 163800 | 163800 | 163100 | 7239 |
| 469 | 20240704 | 110600 | 94765257700 | 163700 | 163700 | 164000 | 163500 | 10854 |
| 470 | 20240704 | 110500 | 92987121900 | 163600 | 162900 | 163900 | 162800 | 50619 |
| 471 | 20240704 | 110400 | 84719424400 | 162900 | 162900 | 163000 | 162700 | 9484 |
| 472 | 20240704 | 110300 | 83174527500 | 162800 | 162700 | 162900 | 162600 | 5481 |
| 473 | 20240704 | 110200 | 82282445200 | 162700 | 162900 | 163000 | 162600 | 10551 |
| 474 | 20240704 | 110100 | 80563738800 | 162800 | 162700 | 162900 | 162500 | 16531 |
| 475 | 20240704 | 110000 | 77872704600 | 162700 | 162900 | 163000 | 162500 | 11027 |
| 476 | 20240704 | 105900 | 76078048000 | 162900 | 162500 | 162900 | 162400 | 11978 |
| 477 | 20240704 | 105800 | 74128306600 | 162500 | 161500 | 162700 | 161400 | 70831 |
| 478 | 20240704 | 105700 | 62653314100 | 161500 | 161400 | 161500 | 161300 | 4642 |
| 479 | 20240704 | 105600 | 61904058400 | 161400 | 161400 | 161500 | 161300 | 5333 |
| 480 | 20240704 | 105500 | 61042939000 | 161300 | 161000 | 161400 | 160900 | 10522 |
| 481 | 20240704 | 105400 | 59346046000 | 161000 | 160800 | 161100 | 160800 | 3520 |
| 482 | 20240704 | 105300 | 58779365400 | 161000 | 161000 | 161100 | 160600 | 3077 |
| 483 | 20240704 | 105200 | 58284473700 | 161100 | 161200 | 161300 | 160900 | 4294 |
| 484 | 20240704 | 105100 | 57592607000 | 161200 | 161300 | 161400 | 161100 | 4037 |
| 485 | 20240704 | 105000 | 56941652700 | 161300 | 161500 | 161500 | 161300 | 4550 |
| 486 | 20240704 | 104900 | 56207049400 | 161400 | 160900 | 161500 | 160700 | 26034 |
| 487 | 20240704 | 104800 | 52013206400 | 160800 | 160900 | 160900 | 160700 | 6313 |
| 488 | 20240704 | 104700 | 50997898200 | 160900 | 160400 | 160900 | 160300 | 17696 |
| 489 | 20240704 | 104600 | 48154963900 | 160400 | 160300 | 160400 | 160200 | 4833 |
| 490 | 20240704 | 104500 | 47379985700 | 160300 | 160500 | 160500 | 160000 | 3982 |
| 491 | 20240704 | 104400 | 46741579100 | 160400 | 160400 | 160500 | 160300 | 9675 |
| 492 | 20240704 | 104300 | 45189516400 | 160400 | 159900 | 160400 | 159800 | 29615 |
| 493 | 20240704 | 104200 | 40449164000 | 159800 | 159700 | 159900 | 159700 | 12867 |
| 494 | 20240704 | 104100 | 38392725500 | 159700 | 159300 | 159700 | 159300 | 8876 |
| 495 | 20240704 | 104000 | 36976859600 | 159400 | 159300 | 159400 | 159200 | 1000 |
| 496 | 20240704 | 103900 | 36817566800 | 159300 | 159400 | 159500 | 159200 | 1969 |
| 497 | 20240704 | 103800 | 36503768900 | 159400 | 159200 | 159400 | 159100 | 1470 |
| 498 | 20240704 | 103700 | 36269531300 | 159200 | 159400 | 159400 | 159200 | 2405 |
| 499 | 20240704 | 103600 | 35886334500 | 159400 | 159400 | 159500 | 159200 | 1503 |
| 500 | 20240704 | 103500 | 35646813900 | 159300 | 159400 | 159500 | 159300 | 1008 |
| 501 | 20240704 | 103400 | 35486161700 | 159500 | 159700 | 159700 | 159400 | 2403 |
| 502 | 20240704 | 103300 | 35102831200 | 159700 | 159700 | 159700 | 159600 | 2106 |
| 503 | 20240704 | 103200 | 34766601200 | 159700 | 159300 | 159700 | 159200 | 3765 |
| 504 | 20240704 | 103100 | 34166219500 | 159200 | 159500 | 159800 | 159200 | 9912 |
| 505 | 20240704 | 103000 | 32584531000 | 159500 | 159400 | 159500 | 159300 | 3962 |
| 506 | 20240704 | 102900 | 31952840700 | 159400 | 159300 | 159500 | 159200 | 5235 |
| 507 | 20240704 | 102800 | 31118410000 | 159300 | 158900 | 159400 | 158900 | 5564 |
| 508 | 20240704 | 102700 | 30232713400 | 159000 | 159000 | 159100 | 158800 | 3936 |
| 509 | 20240704 | 102600 | 29606900700 | 159000 | 158400 | 159000 | 158400 | 25871 |
| 510 | 20240704 | 102500 | 25500160100 | 158400 | 158100 | 158400 | 158100 | 4757 |
| 511 | 20240704 | 102400 | 24747452600 | 158100 | 158000 | 158100 | 157900 | 914 |
| 512 | 20240704 | 102300 | 24603027900 | 158000 | 158000 | 158100 | 157900 | 1121 |
| 513 | 20240704 | 102200 | 24425904400 | 158100 | 158100 | 158100 | 158000 | 549 |
| 514 | 20240704 | 102100 | 24339144800 | 158000 | 157700 | 158100 | 157700 | 1969 |
| 515 | 20240704 | 102000 | 24028135400 | 157700 | 157700 | 157800 | 157700 | 330 |
| 516 | 20240704 | 101900 | 23976085700 | 157700 | 157800 | 158000 | 157600 | 1573 |
| 517 | 20240704 | 101800 | 23727960800 | 157900 | 157900 | 158100 | 157800 | 1379 |
| 518 | 20240704 | 101700 | 23510128400 | 157900 | 157900 | 158000 | 157800 | 718 |
| 519 | 20240704 | 101600 | 23396756400 | 157900 | 158000 | 158000 | 157700 | 1032 |
| 520 | 20240704 | 101500 | 23233864200 | 158000 | 158100 | 158100 | 157700 | 1296 |
| 521 | 20240704 | 101400 | 23029157500 | 158100 | 158200 | 158300 | 158000 | 1231 |
| 522 | 20240704 | 101300 | 22834542300 | 158300 | 157800 | 158500 | 157700 | 24306 |
| 523 | 20240704 | 101200 | 18991982700 | 157900 | 157800 | 157900 | 157700 | 4725 |
| 524 | 20240704 | 101100 | 18246184600 | 157800 | 157700 | 157800 | 157700 | 677 |
| 525 | 20240704 | 101000 | 18139405600 | 157700 | 157400 | 157800 | 157300 | 9948 |
| 526 | 20240704 | 100900 | 16571538500 | 157400 | 157200 | 157400 | 157200 | 677 |
| 527 | 20240704 | 100800 | 16465036800 | 157300 | 156900 | 157300 | 156800 | 2730 |
| 528 | 20240704 | 100700 | 16035831600 | 156800 | 156800 | 156900 | 156700 | 663 |
| 529 | 20240704 | 100600 | 15931874900 | 156800 | 156900 | 157000 | 156800 | 1325 |
| 530 | 20240704 | 100500 | 15724039600 | 157000 | 157000 | 157100 | 156900 | 873 |
| 531 | 20240704 | 100400 | 15587022400 | 157100 | 157200 | 157200 | 156900 | 1118 |
| 532 | 20240704 | 100300 | 15411404000 | 157100 | 157200 | 157200 | 157100 | 435 |
| 533 | 20240704 | 100200 | 15343054300 | 157200 | 157000 | 157200 | 156800 | 2224 |
| 534 | 20240704 | 100100 | 14993742500 | 157000 | 156800 | 157100 | 156800 | 622 |
| 535 | 20240704 | 100000 | 14896153200 | 156900 | 157000 | 157100 | 156900 | 900 |
| 536 | 20240704 | 095900 | 14754901900 | 157000 | 156900 | 157000 | 156900 | 957 |
| 537 | 20240704 | 095800 | 14604666500 | 157000 | 157000 | 157100 | 156900 | 307 |
| 538 | 20240704 | 095700 | 14556466300 | 157000 | 157000 | 157100 | 156900 | 416 |
| 539 | 20240704 | 095600 | 14491154000 | 157000 | 157000 | 157100 | 156900 | 1326 |
| 540 | 20240704 | 095500 | 14282971200 | 156900 | 156900 | 157000 | 156900 | 903 |
| 541 | 20240704 | 095400 | 14141287000 | 156900 | 156900 | 157000 | 156900 | 184 |
| 542 | 20240704 | 095300 | 14112414300 | 157000 | 157000 | 157000 | 156900 | 252 |
| 543 | 20240704 | 095200 | 14072868300 | 157000 | 157000 | 157100 | 156900 | 989 |
| 544 | 20240704 | 095100 | 13917637000 | 157000 | 157200 | 157200 | 157000 | 1190 |
| 545 | 20240704 | 095000 | 13730627400 | 157200 | 157200 | 157300 | 157100 | 1943 |
| 546 | 20240704 | 094900 | 13425230100 | 157200 | 156800 | 157200 | 156800 | 4424 |
| 547 | 20240704 | 094800 | 12730514300 | 156800 | 156600 | 156800 | 156600 | 618 |
| 548 | 20240704 | 094700 | 12633651400 | 156700 | 156600 | 156700 | 156600 | 488 |
| 549 | 20240704 | 094600 | 12557202000 | 156600 | 156600 | 156700 | 156600 | 171 |
| 550 | 20240704 | 094500 | 12530419400 | 156700 | 156600 | 156800 | 156600 | 89 |
| 551 | 20240704 | 094400 | 12516474500 | 156600 | 156700 | 156800 | 156600 | 219 |
| 552 | 20240704 | 094300 | 12482157200 | 156800 | 157000 | 157000 | 156800 | 1573 |
| 553 | 20240704 | 094200 | 12235376800 | 157000 | 156900 | 157000 | 156800 | 1811 |
| 554 | 20240704 | 094100 | 11951207800 | 156800 | 156800 | 156900 | 156600 | 515 |
| 555 | 20240704 | 094000 | 11870483700 | 156800 | 157000 | 157000 | 156800 | 833 |
| 556 | 20240704 | 093900 | 11739804500 | 157000 | 156900 | 157000 | 156800 | 344 |
| 557 | 20240704 | 093800 | 11685812900 | 156900 | 156900 | 156900 | 156800 | 415 |
| 558 | 20240704 | 093700 | 11620712300 | 156900 | 156800 | 157100 | 156800 | 3375 |
| 559 | 20240704 | 093600 | 11091054300 | 156800 | 156700 | 156800 | 156600 | 985 |
| 560 | 20240704 | 093500 | 10936663500 | 156700 | 156500 | 156700 | 156400 | 734 |
| 561 | 20240704 | 093400 | 10821760500 | 156500 | 156600 | 156700 | 156500 | 680 |
| 562 | 20240704 | 093300 | 10715300400 | 156600 | 156700 | 156700 | 156500 | 229 |
| 563 | 20240704 | 093200 | 10679441500 | 156700 | 156700 | 156800 | 156700 | 676 |
| 564 | 20240704 | 093100 | 10573498400 | 156700 | 156500 | 156800 | 156400 | 744 |
| 565 | 20240704 | 093000 | 10456935200 | 156400 | 156700 | 156700 | 156400 | 606 |
| 566 | 20240704 | 092900 | 10362081600 | 156600 | 156600 | 156700 | 156200 | 1603 |
| 567 | 20240704 | 092800 | 10111307600 | 156600 | 156700 | 156700 | 156500 | 1833 |
| 568 | 20240704 | 092700 | 9824260200 | 156700 | 157000 | 157100 | 156700 | 1219 |
| 569 | 20240704 | 092600 | 9633048600 | 157000 | 157000 | 157200 | 156900 | 545 |
| 570 | 20240704 | 092500 | 9547479600 | 157100 | 157100 | 157200 | 157000 | 1021 |
| 571 | 20240704 | 092400 | 9387083800 | 157100 | 157000 | 157200 | 157000 | 1151 |
| 572 | 20240704 | 092300 | 9206287400 | 157000 | 157200 | 157300 | 156900 | 1096 |
| 573 | 20240704 | 092200 | 9034084800 | 157200 | 156900 | 157200 | 156700 | 2096 |
| 574 | 20240704 | 092100 | 8704840900 | 156900 | 157200 | 157200 | 156800 | 1861 |
| 575 | 20240704 | 092000 | 8412725300 | 157300 | 157400 | 157500 | 157100 | 1045 |
| 576 | 20240704 | 091900 | 8248348200 | 157500 | 157100 | 157500 | 157100 | 3213 |
| 577 | 20240704 | 091800 | 7742890100 | 157100 | 157100 | 157200 | 157000 | 1393 |
| 578 | 20240704 | 091700 | 7524033300 | 157000 | 157300 | 157300 | 156900 | 2206 |
| 579 | 20240704 | 091600 | 7177406600 | 157300 | 157000 | 157300 | 156900 | 3010 |
| 580 | 20240704 | 091500 | 6704566200 | 157100 | 157000 | 157200 | 156700 | 2429 |
| 581 | 20240704 | 091400 | 6323179000 | 157000 | 157400 | 157400 | 157000 | 1330 |
| 582 | 20240704 | 091300 | 6114098800 | 157400 | 157600 | 157600 | 157400 | 865 |
| 583 | 20240704 | 091200 | 5977838400 | 157700 | 157500 | 157700 | 157500 | 2550 |
| 584 | 20240704 | 091100 | 5576043800 | 157600 | 157600 | 157800 | 157500 | 2552 |
| 585 | 20240704 | 091000 | 5173544700 | 157700 | 157500 | 157800 | 157500 | 3148 |
| 586 | 20240704 | 090900 | 4677176100 | 157500 | 156900 | 157600 | 156900 | 5726 |
| 587 | 20240704 | 090800 | 3776090900 | 157000 | 156900 | 157000 | 156600 | 1103 |
| 588 | 20240704 | 090700 | 3603081300 | 156900 | 157200 | 157300 | 156800 | 1297 |
| 589 | 20240704 | 090600 | 3399474400 | 157200 | 157000 | 157500 | 156900 | 4859 |
| 590 | 20240704 | 090500 | 2634989900 | 156900 | 156600 | 157000 | 156400 | 4909 |
| 591 | 20240704 | 090400 | 1865061400 | 156500 | 156700 | 156900 | 156400 | 2007 |
| 592 | 20240704 | 090300 | 1550718900 | 156700 | 156200 | 156800 | 156200 | 3622 |
| 593 | 20240704 | 090200 | 983463400 | 156200 | 156500 | 156700 | 156100 | 1974 |
| 594 | 20240704 | 090100 | 674514400 | 156600 | 156100 | 156600 | 156100 | 1555 |
| 595 | 20240704 | 090000 | 431136900 | 156100 | 155900 | 156800 | 155900 | 2698 |