32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 184000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 6532 |
| 3 | 20240702 | 183900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 4 | 20240702 | 183800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 5 | 20240702 | 183700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 6 | 20240702 | 183600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 7 | 20240702 | 183500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 8 | 20240702 | 183400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 9 | 20240702 | 183300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 10 | 20240702 | 183200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 11 | 20240702 | 183100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 12 | 20240702 | 183000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 13 | 20240702 | 182900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 14 | 20240702 | 182800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 15 | 20240702 | 182700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 16 | 20240702 | 182600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 17 | 20240702 | 182500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 18 | 20240702 | 182400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 19 | 20240702 | 182300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 20 | 20240702 | 182200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 21 | 20240702 | 182100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 22 | 20240702 | 182000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 23 | 20240702 | 181900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 24 | 20240702 | 181800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 25 | 20240702 | 181700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 26 | 20240702 | 181600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 27 | 20240702 | 181500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 28 | 20240702 | 181400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 29 | 20240702 | 181300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 30 | 20240702 | 181200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 31 | 20240702 | 181100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 32 | 20240702 | 181000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 6532 |
| 33 | 20240702 | 180900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 34 | 20240702 | 180800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 35 | 20240702 | 180700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 36 | 20240702 | 180600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 37 | 20240702 | 180500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 38 | 20240702 | 180400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 39 | 20240702 | 180300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 40 | 20240702 | 180200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 41 | 20240702 | 180100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 42 | 20240702 | 180000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 43 | 20240702 | 175900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 44 | 20240702 | 175800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 45 | 20240702 | 175700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 46 | 20240702 | 175600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 47 | 20240702 | 175500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 48 | 20240702 | 175400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 49 | 20240702 | 175300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 50 | 20240702 | 175200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 51 | 20240702 | 175100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 52 | 20240702 | 175000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 53 | 20240702 | 174900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 54 | 20240702 | 174800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 55 | 20240702 | 174700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 56 | 20240702 | 174600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 57 | 20240702 | 174500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 58 | 20240702 | 174400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 59 | 20240702 | 174300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 60 | 20240702 | 174200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 61 | 20240702 | 174100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 62 | 20240702 | 174000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 6532 |
| 63 | 20240702 | 173900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 64 | 20240702 | 173800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 65 | 20240702 | 173700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 66 | 20240702 | 173600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 67 | 20240702 | 173500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 68 | 20240702 | 173400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 69 | 20240702 | 173300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 70 | 20240702 | 173200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 71 | 20240702 | 173100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 72 | 20240702 | 173000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 73 | 20240702 | 172900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 74 | 20240702 | 172800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 75 | 20240702 | 172700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 76 | 20240702 | 172600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 77 | 20240702 | 172500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 78 | 20240702 | 172400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 79 | 20240702 | 172300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 80 | 20240702 | 172200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 81 | 20240702 | 172100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 82 | 20240702 | 172000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 83 | 20240702 | 171900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 84 | 20240702 | 171800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 85 | 20240702 | 171700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 86 | 20240702 | 171600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 87 | 20240702 | 171500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 88 | 20240702 | 171400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 89 | 20240702 | 171300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 90 | 20240702 | 171200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 91 | 20240702 | 171100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 92 | 20240702 | 171000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 6532 |
| 93 | 20240702 | 170900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 94 | 20240702 | 170800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 95 | 20240702 | 170700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 96 | 20240702 | 170600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 97 | 20240702 | 170500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 98 | 20240702 | 170400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 99 | 20240702 | 170300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 100 | 20240702 | 170200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 101 | 20240702 | 170100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 102 | 20240702 | 170000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 103 | 20240702 | 165900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 104 | 20240702 | 165800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 105 | 20240702 | 165700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 106 | 20240702 | 165600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 107 | 20240702 | 165500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 108 | 20240702 | 165400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 109 | 20240702 | 165300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 110 | 20240702 | 165200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 111 | 20240702 | 165100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 112 | 20240702 | 165000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 113 | 20240702 | 164900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 114 | 20240702 | 164800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 115 | 20240702 | 164700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 116 | 20240702 | 164600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 117 | 20240702 | 164500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 118 | 20240702 | 164400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 119 | 20240702 | 164300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 120 | 20240702 | 164200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 121 | 20240702 | 164100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 122 | 20240702 | 164000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 6532 |
| 123 | 20240702 | 163900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 124 | 20240702 | 163800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 125 | 20240702 | 163700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 126 | 20240702 | 163600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 127 | 20240702 | 163500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 128 | 20240702 | 163400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 129 | 20240702 | 163300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 130 | 20240702 | 163200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 131 | 20240702 | 163100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 132 | 20240702 | 163000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 133 | 20240702 | 162900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 134 | 20240702 | 162800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 135 | 20240702 | 162700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 136 | 20240702 | 162600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 137 | 20240702 | 162500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 138 | 20240702 | 162400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 139 | 20240702 | 162300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 140 | 20240702 | 162200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 141 | 20240702 | 162100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 142 | 20240702 | 162000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 143 | 20240702 | 161900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 144 | 20240702 | 161800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 145 | 20240702 | 161700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 146 | 20240702 | 161600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 147 | 20240702 | 161500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 148 | 20240702 | 161400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 149 | 20240702 | 161300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 150 | 20240702 | 161200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 151 | 20240702 | 161100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 152 | 20240702 | 161000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 6532 |
| 153 | 20240702 | 160900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 154 | 20240702 | 160800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 155 | 20240702 | 160700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 156 | 20240702 | 160600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 157 | 20240702 | 160500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 158 | 20240702 | 160400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 159 | 20240702 | 160300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 160 | 20240702 | 160200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 161 | 20240702 | 160100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 162 | 20240702 | 160000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 163 | 20240702 | 155900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 164 | 20240702 | 155800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 165 | 20240702 | 155700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 166 | 20240702 | 155600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 167 | 20240702 | 155500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 168 | 20240702 | 155400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 169 | 20240702 | 155300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 170 | 20240702 | 155200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 171 | 20240702 | 155100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 172 | 20240702 | 155000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 173 | 20240702 | 154900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 174 | 20240702 | 154800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 175 | 20240702 | 154700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 176 | 20240702 | 154600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 177 | 20240702 | 154500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 178 | 20240702 | 154400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 179 | 20240702 | 154300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 180 | 20240702 | 154200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 181 | 20240702 | 154100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 182 | 20240702 | 154000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 6532 |
| 183 | 20240702 | 153900 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 184 | 20240702 | 153800 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 185 | 20240702 | 153700 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 186 | 20240702 | 153600 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 187 | 20240702 | 153500 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 188 | 20240702 | 153400 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 189 | 20240702 | 153300 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 190 | 20240702 | 153200 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 191 | 20240702 | 153100 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 0 |
| 192 | 20240702 | 153000 | 24621653100 | 56200 | 56200 | 56200 | 56200 | 6532 |
| 193 | 20240702 | 152900 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 194 | 20240702 | 152800 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 195 | 20240702 | 152700 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 196 | 20240702 | 152600 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 197 | 20240702 | 152500 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 198 | 20240702 | 152400 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 199 | 20240702 | 152300 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 200 | 20240702 | 152200 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 201 | 20240702 | 152100 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 202 | 20240702 | 152000 | 24254554700 | 55400 | 55400 | 55400 | 55400 | 0 |
| 203 | 20240702 | 151900 | 24254554700 | 55400 | 55700 | 55700 | 55300 | 1914 |
| 204 | 20240702 | 151800 | 24148614500 | 55600 | 55500 | 55800 | 55500 | 1521 |
| 205 | 20240702 | 151700 | 24064054300 | 55400 | 55400 | 55500 | 55300 | 1516 |
| 206 | 20240702 | 151600 | 23980068800 | 55400 | 55300 | 55400 | 55300 | 1452 |
| 207 | 20240702 | 151500 | 23899714700 | 55300 | 55300 | 55400 | 55200 | 957 |
| 208 | 20240702 | 151400 | 23846791000 | 55300 | 55300 | 55400 | 55300 | 666 |
| 209 | 20240702 | 151300 | 23809945000 | 55300 | 55200 | 55300 | 55200 | 414 |
| 210 | 20240702 | 151200 | 23787063800 | 55200 | 55200 | 55300 | 55100 | 273 |
| 211 | 20240702 | 151100 | 23771997900 | 55200 | 55300 | 55300 | 55100 | 262 |
| 212 | 20240702 | 151000 | 23757533000 | 55300 | 55300 | 55300 | 55100 | 232 |
| 213 | 20240702 | 150900 | 23744713100 | 55300 | 55200 | 55300 | 55100 | 435 |
| 214 | 20240702 | 150800 | 23720716800 | 55200 | 55200 | 55200 | 55100 | 238 |
| 215 | 20240702 | 150700 | 23707588900 | 55100 | 55000 | 55100 | 54900 | 438 |
| 216 | 20240702 | 150600 | 23683482400 | 55000 | 54900 | 55000 | 54800 | 745 |
| 217 | 20240702 | 150500 | 23642616900 | 54900 | 54900 | 54900 | 54800 | 331 |
| 218 | 20240702 | 150400 | 23624477500 | 54900 | 54800 | 54900 | 54800 | 291 |
| 219 | 20240702 | 150300 | 23608514500 | 54900 | 54900 | 55000 | 54900 | 195 |
| 220 | 20240702 | 150200 | 23597807900 | 54900 | 54900 | 55000 | 54900 | 26 |
| 221 | 20240702 | 150100 | 23596380200 | 55000 | 54900 | 55000 | 54700 | 505 |
| 222 | 20240702 | 150000 | 23568656900 | 54700 | 54800 | 54900 | 54700 | 419 |
| 223 | 20240702 | 145900 | 23545708400 | 54900 | 54900 | 55000 | 54800 | 543 |
| 224 | 20240702 | 145800 | 23515904600 | 55000 | 55000 | 55100 | 54900 | 1402 |
| 225 | 20240702 | 145700 | 23438803200 | 55000 | 55100 | 55100 | 55000 | 564 |
| 226 | 20240702 | 145600 | 23407731700 | 55100 | 55100 | 55200 | 55100 | 192 |
| 227 | 20240702 | 145500 | 23397151900 | 55100 | 55200 | 55200 | 55000 | 225 |
| 228 | 20240702 | 145400 | 23384768300 | 55200 | 55200 | 55300 | 55100 | 439 |
| 229 | 20240702 | 145300 | 23360560800 | 55200 | 55000 | 55200 | 55000 | 250 |
| 230 | 20240702 | 145200 | 23346780300 | 55000 | 55200 | 55300 | 55000 | 565 |
| 231 | 20240702 | 145100 | 23315610000 | 55200 | 55100 | 55200 | 55100 | 165 |
| 232 | 20240702 | 145000 | 23306506200 | 55200 | 55300 | 55300 | 55100 | 368 |
| 233 | 20240702 | 144900 | 23286191300 | 55300 | 55200 | 55300 | 55200 | 67 |
| 234 | 20240702 | 144800 | 23282487300 | 55300 | 55400 | 55400 | 55300 | 635 |
| 235 | 20240702 | 144700 | 23247369700 | 55400 | 55400 | 55600 | 55400 | 548 |
| 236 | 20240702 | 144600 | 23216965100 | 55400 | 55500 | 55500 | 55400 | 321 |
| 237 | 20240702 | 144500 | 23199181300 | 55500 | 55300 | 55500 | 55300 | 394 |
| 238 | 20240702 | 144400 | 23177348000 | 55400 | 55400 | 55400 | 55300 | 71 |
| 239 | 20240702 | 144300 | 23173416100 | 55400 | 55200 | 55400 | 55100 | 362 |
| 240 | 20240702 | 144200 | 23153401900 | 55100 | 55300 | 55300 | 55100 | 739 |
| 241 | 20240702 | 144100 | 23112635500 | 55300 | 55300 | 55300 | 55200 | 133 |
| 242 | 20240702 | 144000 | 23105282700 | 55300 | 55500 | 55500 | 55300 | 352 |
| 243 | 20240702 | 143900 | 23085796800 | 55400 | 55400 | 55500 | 55400 | 89 |
| 244 | 20240702 | 143800 | 23080860400 | 55400 | 55300 | 55400 | 55300 | 476 |
| 245 | 20240702 | 143700 | 23054521000 | 55300 | 55500 | 55500 | 55300 | 344 |
| 246 | 20240702 | 143600 | 23035461900 | 55500 | 55500 | 55600 | 55500 | 1916 |
| 247 | 20240702 | 143500 | 22929067400 | 55500 | 55200 | 55500 | 55200 | 805 |
| 248 | 20240702 | 143400 | 22884465000 | 55200 | 55000 | 55200 | 54900 | 689 |
| 249 | 20240702 | 143300 | 22846537200 | 54700 | 54900 | 55000 | 54700 | 543 |
| 250 | 20240702 | 143200 | 22816777000 | 54900 | 54900 | 55000 | 54800 | 48 |
| 251 | 20240702 | 143100 | 22814140400 | 54900 | 54800 | 54900 | 54700 | 321 |
| 252 | 20240702 | 143000 | 22796533400 | 54800 | 54800 | 54900 | 54700 | 1513 |
| 253 | 20240702 | 142900 | 22713759100 | 54800 | 54900 | 55000 | 54700 | 1259 |
| 254 | 20240702 | 142800 | 22644746500 | 55000 | 55000 | 55100 | 55000 | 627 |
| 255 | 20240702 | 142700 | 22610261400 | 54900 | 54800 | 54900 | 54800 | 195 |
| 256 | 20240702 | 142600 | 22599571400 | 54800 | 55000 | 55000 | 54800 | 533 |
| 257 | 20240702 | 142500 | 22570308700 | 55000 | 54900 | 55000 | 54900 | 77 |
| 258 | 20240702 | 142400 | 22566080300 | 55000 | 54900 | 55000 | 54900 | 29 |
| 259 | 20240702 | 142300 | 22564487900 | 55000 | 55000 | 55100 | 55000 | 195 |
| 260 | 20240702 | 142200 | 22553762400 | 55100 | 55200 | 55200 | 55000 | 387 |
| 261 | 20240702 | 142100 | 22532424200 | 55100 | 55000 | 55100 | 55000 | 857 |
| 262 | 20240702 | 142000 | 22485288800 | 55000 | 54700 | 55000 | 54700 | 524 |
| 263 | 20240702 | 141900 | 22456573300 | 54700 | 54700 | 54800 | 54700 | 162 |
| 264 | 20240702 | 141800 | 22447711700 | 54700 | 54700 | 54700 | 54600 | 381 |
| 265 | 20240702 | 141700 | 22426882900 | 54700 | 54700 | 54800 | 54600 | 568 |
| 266 | 20240702 | 141600 | 22395816100 | 54800 | 54600 | 54800 | 54500 | 360 |
| 267 | 20240702 | 141500 | 22376142000 | 54600 | 54600 | 54700 | 54500 | 1717 |
| 268 | 20240702 | 141400 | 22282400100 | 54600 | 54700 | 54800 | 54600 | 679 |
| 269 | 20240702 | 141300 | 22245280500 | 54800 | 54800 | 54800 | 54600 | 323 |
| 270 | 20240702 | 141200 | 22227624600 | 54800 | 54800 | 54800 | 54700 | 133 |
| 271 | 20240702 | 141100 | 22220348300 | 54700 | 54800 | 54800 | 54700 | 337 |
| 272 | 20240702 | 141000 | 22201898300 | 54800 | 54800 | 54800 | 54700 | 522 |
| 273 | 20240702 | 140900 | 22173323200 | 54900 | 55000 | 55000 | 54800 | 1847 |
| 274 | 20240702 | 140800 | 22072083600 | 54900 | 55000 | 55000 | 54800 | 185 |
| 275 | 20240702 | 140700 | 22061916200 | 55000 | 54900 | 55000 | 54800 | 268 |
| 276 | 20240702 | 140600 | 22047203300 | 54800 | 54900 | 54900 | 54800 | 155 |
| 277 | 20240702 | 140500 | 22038699200 | 54900 | 54700 | 54900 | 54700 | 214 |
| 278 | 20240702 | 140400 | 22026959800 | 54700 | 54700 | 54900 | 54700 | 1507 |
| 279 | 20240702 | 140300 | 21944525500 | 54800 | 54900 | 54900 | 54700 | 296 |
| 280 | 20240702 | 140200 | 21928307600 | 54800 | 54900 | 54900 | 54800 | 679 |
| 281 | 20240702 | 140100 | 21891046900 | 54900 | 54900 | 54900 | 54800 | 233 |
| 282 | 20240702 | 140000 | 21878259800 | 54800 | 54900 | 55000 | 54800 | 896 |
| 283 | 20240702 | 135900 | 21829075800 | 54800 | 54900 | 54900 | 54800 | 202 |
| 284 | 20240702 | 135800 | 21818006000 | 54900 | 54900 | 54900 | 54800 | 789 |
| 285 | 20240702 | 135700 | 21774766800 | 54800 | 54900 | 54900 | 54800 | 290 |
| 286 | 20240702 | 135600 | 21758846200 | 54900 | 54900 | 55000 | 54900 | 267 |
| 287 | 20240702 | 135500 | 21744186200 | 55000 | 55000 | 55000 | 54900 | 69 |
| 288 | 20240702 | 135400 | 21740394400 | 54900 | 55000 | 55000 | 54900 | 123 |
| 289 | 20240702 | 135300 | 21733634800 | 55000 | 55000 | 55000 | 54900 | 87 |
| 290 | 20240702 | 135200 | 21728857600 | 54900 | 55000 | 55100 | 54800 | 4147 |
| 291 | 20240702 | 135100 | 21500897600 | 55000 | 55000 | 55100 | 55000 | 846 |
| 292 | 20240702 | 135000 | 21454346800 | 55100 | 55200 | 55200 | 55000 | 1325 |
| 293 | 20240702 | 134900 | 21381260700 | 55200 | 55300 | 55300 | 55200 | 136 |
| 294 | 20240702 | 134800 | 21373746900 | 55300 | 55300 | 55300 | 55200 | 251 |
| 295 | 20240702 | 134700 | 21359881200 | 55300 | 55300 | 55300 | 55300 | 426 |
| 296 | 20240702 | 134600 | 21336323400 | 55300 | 55300 | 55400 | 55300 | 172 |
| 297 | 20240702 | 134500 | 21326807500 | 55400 | 55300 | 55400 | 55300 | 45 |
| 298 | 20240702 | 134400 | 21324315000 | 55300 | 55400 | 55400 | 55300 | 136 |
| 299 | 20240702 | 134300 | 21316789900 | 55400 | 55400 | 55400 | 55300 | 78 |
| 300 | 20240702 | 134200 | 21312469900 | 55300 | 55300 | 55400 | 55300 | 396 |
| 301 | 20240702 | 134100 | 21290551800 | 55400 | 55400 | 55400 | 55300 | 33 |
| 302 | 20240702 | 134000 | 21288724500 | 55400 | 55400 | 55400 | 55300 | 36 |
| 303 | 20240702 | 133900 | 21286731500 | 55400 | 55400 | 55400 | 55300 | 64 |
| 304 | 20240702 | 133800 | 21283188700 | 55500 | 55400 | 55500 | 55300 | 319 |
| 305 | 20240702 | 133700 | 21265526400 | 55400 | 55200 | 55400 | 55200 | 278 |
| 306 | 20240702 | 133600 | 21250157600 | 55200 | 55300 | 55300 | 55100 | 154 |
| 307 | 20240702 | 133500 | 21241657200 | 55300 | 55200 | 55300 | 55200 | 139 |
| 308 | 20240702 | 133400 | 21233983600 | 55200 | 55200 | 55300 | 55100 | 360 |
| 309 | 20240702 | 133300 | 21214112800 | 55200 | 55200 | 55300 | 55200 | 240 |
| 310 | 20240702 | 133200 | 21200844000 | 55300 | 55400 | 55400 | 55200 | 39 |
| 311 | 20240702 | 133100 | 21198688600 | 55300 | 55300 | 55400 | 55300 | 172 |
| 312 | 20240702 | 133000 | 21189175800 | 55300 | 55200 | 55300 | 55200 | 185 |
| 313 | 20240702 | 132900 | 21178963500 | 55300 | 55400 | 55400 | 55300 | 90 |
| 314 | 20240702 | 132800 | 21173983100 | 55400 | 55300 | 55400 | 55300 | 50 |
| 315 | 20240702 | 132700 | 21171217300 | 55200 | 55400 | 55400 | 55100 | 822 |
| 316 | 20240702 | 132600 | 21125873500 | 55300 | 55400 | 55400 | 55300 | 17 |
| 317 | 20240702 | 132500 | 21124932900 | 55400 | 55200 | 55400 | 55100 | 423 |
| 318 | 20240702 | 132400 | 21101557100 | 55100 | 55200 | 55200 | 55100 | 457 |
| 319 | 20240702 | 132300 | 21076375800 | 55000 | 55200 | 55200 | 55000 | 1130 |
| 320 | 20240702 | 132200 | 21014180500 | 55200 | 55200 | 55200 | 55100 | 132 |
| 321 | 20240702 | 132100 | 21006905700 | 55100 | 55200 | 55200 | 55100 | 150 |
| 322 | 20240702 | 132000 | 20998637400 | 55200 | 55200 | 55200 | 55100 | 566 |
| 323 | 20240702 | 131900 | 20967448400 | 55200 | 55100 | 55200 | 55100 | 12 |
| 324 | 20240702 | 131800 | 20966786600 | 55300 | 55100 | 55300 | 55100 | 325 |
| 325 | 20240702 | 131700 | 20948878500 | 55100 | 55400 | 55400 | 55100 | 585 |
| 326 | 20240702 | 131600 | 20916586400 | 55300 | 55000 | 55600 | 55000 | 1353 |
| 327 | 20240702 | 131500 | 20841959500 | 55100 | 55300 | 55300 | 55000 | 1526 |
| 328 | 20240702 | 131400 | 20757914100 | 55300 | 55200 | 55300 | 55100 | 44 |
| 329 | 20240702 | 131300 | 20755487800 | 55300 | 55500 | 55500 | 55200 | 1822 |
| 330 | 20240702 | 131200 | 20654711200 | 55400 | 55500 | 55600 | 55400 | 946 |
| 331 | 20240702 | 131100 | 20602208600 | 55400 | 55400 | 55500 | 55400 | 185 |
| 332 | 20240702 | 131000 | 20591959500 | 55400 | 55500 | 55500 | 55300 | 58 |
| 333 | 20240702 | 130900 | 20588748700 | 55500 | 55400 | 55500 | 55300 | 121 |
| 334 | 20240702 | 130800 | 20582045500 | 55500 | 55400 | 55500 | 55300 | 33 |
| 335 | 20240702 | 130700 | 20580216800 | 55300 | 55500 | 55500 | 55300 | 124 |
| 336 | 20240702 | 130600 | 20573341200 | 55500 | 55400 | 55500 | 55400 | 809 |
| 337 | 20240702 | 130500 | 20528497400 | 55400 | 55500 | 55500 | 55400 | 9 |
| 338 | 20240702 | 130400 | 20527998700 | 55500 | 55400 | 55500 | 55400 | 333 |
| 339 | 20240702 | 130300 | 20509548300 | 55400 | 55400 | 55400 | 55400 | 264 |
| 340 | 20240702 | 130200 | 20494922700 | 55500 | 55500 | 55500 | 55500 | 49 |
| 341 | 20240702 | 130100 | 20492203200 | 55400 | 55300 | 55400 | 55300 | 36 |
| 342 | 20240702 | 130000 | 20490209200 | 55400 | 55400 | 55400 | 55300 | 236 |
| 343 | 20240702 | 125900 | 20477138300 | 55300 | 55300 | 55400 | 55300 | 70 |
| 344 | 20240702 | 125800 | 20473267100 | 55400 | 55300 | 55400 | 55300 | 80 |
| 345 | 20240702 | 125700 | 20468841700 | 55400 | 55300 | 55400 | 55300 | 33 |
| 346 | 20240702 | 125600 | 20467013700 | 55300 | 55300 | 55400 | 55300 | 196 |
| 347 | 20240702 | 125500 | 20456173900 | 55300 | 55200 | 55300 | 55200 | 16 |
| 348 | 20240702 | 125400 | 20455289400 | 55200 | 55300 | 55400 | 55200 | 160 |
| 349 | 20240702 | 125300 | 20446452000 | 55200 | 55200 | 55300 | 55200 | 158 |
| 350 | 20240702 | 125200 | 20437718900 | 55200 | 55200 | 55300 | 55200 | 112 |
| 351 | 20240702 | 125100 | 20431531500 | 55300 | 55400 | 55400 | 55200 | 1381 |
| 352 | 20240702 | 125000 | 20355123300 | 55500 | 55400 | 55500 | 55300 | 198 |
| 353 | 20240702 | 124900 | 20344154100 | 55400 | 55300 | 55400 | 55300 | 171 |
| 354 | 20240702 | 124800 | 20334682000 | 55400 | 55300 | 55500 | 55300 | 661 |
| 355 | 20240702 | 124700 | 20298067700 | 55300 | 55300 | 55300 | 55300 | 53 |
| 356 | 20240702 | 124600 | 20295136800 | 55300 | 55400 | 55400 | 55300 | 41 |
| 357 | 20240702 | 124500 | 20292869300 | 55300 | 55200 | 55300 | 55200 | 132 |
| 358 | 20240702 | 124400 | 20285569900 | 55200 | 55300 | 55300 | 55200 | 226 |
| 359 | 20240702 | 124300 | 20273072900 | 55300 | 55200 | 55300 | 55200 | 211 |
| 360 | 20240702 | 124200 | 20261405100 | 55200 | 55200 | 55300 | 55200 | 113 |
| 361 | 20240702 | 124100 | 20255167400 | 55300 | 55200 | 55300 | 55200 | 264 |
| 362 | 20240702 | 124000 | 20240578000 | 55300 | 55300 | 55300 | 55200 | 32 |
| 363 | 20240702 | 123900 | 20238809900 | 55200 | 55200 | 55200 | 55200 | 13 |
| 364 | 20240702 | 123800 | 20238092300 | 55200 | 55100 | 55200 | 55100 | 192 |
| 365 | 20240702 | 123700 | 20227501200 | 55100 | 55000 | 55100 | 55000 | 151 |
| 366 | 20240702 | 123600 | 20219189600 | 55000 | 55100 | 55100 | 55000 | 614 |
| 367 | 20240702 | 123500 | 20185361000 | 55100 | 55000 | 55100 | 55000 | 250 |
| 368 | 20240702 | 123400 | 20171601900 | 55000 | 55100 | 55200 | 55000 | 1925 |
| 369 | 20240702 | 123300 | 20065563900 | 55100 | 55200 | 55200 | 55100 | 851 |
| 370 | 20240702 | 123200 | 20018589300 | 55200 | 55300 | 55300 | 55200 | 65 |
| 371 | 20240702 | 123100 | 20015000900 | 55200 | 55200 | 55300 | 55200 | 206 |
| 372 | 20240702 | 123000 | 20003613400 | 55300 | 55200 | 55300 | 55200 | 56 |
| 373 | 20240702 | 122900 | 20000519900 | 55300 | 55300 | 55300 | 55200 | 353 |
| 374 | 20240702 | 122800 | 19981028500 | 55300 | 55200 | 55300 | 55200 | 273 |
| 375 | 20240702 | 122700 | 19965952200 | 55200 | 55300 | 55300 | 55200 | 461 |
| 376 | 20240702 | 122600 | 19940485900 | 55300 | 55200 | 55300 | 55200 | 225 |
| 377 | 20240702 | 122500 | 19928046000 | 55200 | 55300 | 55300 | 55200 | 110 |
| 378 | 20240702 | 122400 | 19921965100 | 55200 | 55200 | 55300 | 55200 | 523 |
| 379 | 20240702 | 122300 | 19893093200 | 55300 | 55300 | 55300 | 55200 | 98 |
| 380 | 20240702 | 122200 | 19887675100 | 55300 | 55300 | 55300 | 55300 | 157 |
| 381 | 20240702 | 122100 | 19878993000 | 55300 | 55300 | 55300 | 55200 | 61 |
| 382 | 20240702 | 122000 | 19875621500 | 55300 | 55300 | 55400 | 55200 | 598 |
| 383 | 20240702 | 121900 | 19842554700 | 55300 | 55500 | 55500 | 55300 | 1368 |
| 384 | 20240702 | 121800 | 19766760300 | 55500 | 55500 | 55500 | 55500 | 275 |
| 385 | 20240702 | 121700 | 19751497800 | 55500 | 55500 | 55500 | 55500 | 108 |
| 386 | 20240702 | 121600 | 19745503800 | 55600 | 55800 | 55800 | 55600 | 375 |
| 387 | 20240702 | 121500 | 19724633000 | 55700 | 55700 | 55900 | 55700 | 228 |
| 388 | 20240702 | 121400 | 19711916200 | 55700 | 55600 | 55700 | 55600 | 132 |
| 389 | 20240702 | 121300 | 19704570600 | 55600 | 55500 | 55600 | 55500 | 189 |
| 390 | 20240702 | 121200 | 19694067500 | 55500 | 55500 | 55500 | 55500 | 183 |
| 391 | 20240702 | 121100 | 19683911000 | 55500 | 55500 | 55600 | 55400 | 89 |
| 392 | 20240702 | 121000 | 19678965200 | 55500 | 55500 | 55500 | 55300 | 685 |
| 393 | 20240702 | 120900 | 19641012400 | 55400 | 55500 | 55600 | 55400 | 622 |
| 394 | 20240702 | 120800 | 19606502600 | 55500 | 55700 | 55700 | 55500 | 974 |
| 395 | 20240702 | 120700 | 19552400200 | 55700 | 55800 | 55900 | 55700 | 1450 |
| 396 | 20240702 | 120600 | 19471577500 | 55900 | 55800 | 55900 | 55800 | 670 |
| 397 | 20240702 | 120500 | 19434128200 | 55800 | 55800 | 55800 | 55800 | 246 |
| 398 | 20240702 | 120400 | 19420401400 | 55900 | 55900 | 55900 | 55800 | 89 |
| 399 | 20240702 | 120300 | 19415429700 | 55900 | 55900 | 55900 | 55900 | 726 |
| 400 | 20240702 | 120200 | 19374846300 | 55900 | 56000 | 56100 | 55800 | 2326 |
| 401 | 20240702 | 120100 | 19244630600 | 56100 | 56200 | 56200 | 56100 | 901 |
| 402 | 20240702 | 120000 | 19194084100 | 56300 | 56600 | 56800 | 56100 | 625 |
| 403 | 20240702 | 115900 | 19158868000 | 56400 | 56800 | 56900 | 56400 | 1107 |
| 404 | 20240702 | 115800 | 19096154500 | 56900 | 56700 | 56900 | 56700 | 449 |
| 405 | 20240702 | 115700 | 19070667200 | 56700 | 56700 | 56800 | 56600 | 215 |
| 406 | 20240702 | 115600 | 19058478300 | 56500 | 56700 | 56700 | 56500 | 61 |
| 407 | 20240702 | 115500 | 19055022400 | 56600 | 56500 | 56600 | 56500 | 275 |
| 408 | 20240702 | 115400 | 19039470400 | 56500 | 56700 | 56700 | 56500 | 157 |
| 409 | 20240702 | 115300 | 19030588000 | 56700 | 56600 | 56700 | 56500 | 126 |
| 410 | 20240702 | 115200 | 19023455700 | 56600 | 56500 | 56600 | 56400 | 131 |
| 411 | 20240702 | 115100 | 19016053500 | 56500 | 56500 | 56500 | 56400 | 130 |
| 412 | 20240702 | 115000 | 19008714500 | 56400 | 56500 | 56500 | 56400 | 162 |
| 413 | 20240702 | 114900 | 18999569700 | 56500 | 56500 | 56500 | 56300 | 113 |
| 414 | 20240702 | 114800 | 18993190700 | 56500 | 56500 | 56500 | 56300 | 86 |
| 415 | 20240702 | 114700 | 18988336700 | 56500 | 56400 | 56500 | 56300 | 338 |
| 416 | 20240702 | 114600 | 18969278100 | 56400 | 56400 | 56400 | 56400 | 125 |
| 417 | 20240702 | 114500 | 18962228100 | 56300 | 56400 | 56500 | 56300 | 701 |
| 418 | 20240702 | 114400 | 18922692700 | 56400 | 56600 | 56600 | 56400 | 223 |
| 419 | 20240702 | 114300 | 18910093800 | 56500 | 56600 | 56600 | 56500 | 648 |
| 420 | 20240702 | 114200 | 18873456400 | 56500 | 56700 | 56700 | 56500 | 618 |
| 421 | 20240702 | 114100 | 18838479100 | 56700 | 56700 | 56800 | 56600 | 248 |
| 422 | 20240702 | 114000 | 18824422700 | 56700 | 56700 | 56800 | 56600 | 140 |
| 423 | 20240702 | 113900 | 18816484300 | 56700 | 56700 | 56700 | 56600 | 219 |
| 424 | 20240702 | 113800 | 18804082200 | 56700 | 56800 | 56800 | 56600 | 272 |
| 425 | 20240702 | 113700 | 18788674500 | 56700 | 56800 | 56900 | 56600 | 179 |
| 426 | 20240702 | 113600 | 18778506000 | 56800 | 56700 | 56900 | 56700 | 182 |
| 427 | 20240702 | 113500 | 18768173700 | 56800 | 57000 | 57000 | 56800 | 173 |
| 428 | 20240702 | 113400 | 18758330800 | 56900 | 56700 | 56900 | 56700 | 246 |
| 429 | 20240702 | 113300 | 18744347400 | 56800 | 56600 | 56800 | 56600 | 87 |
| 430 | 20240702 | 113200 | 18739407600 | 56800 | 56600 | 56900 | 56500 | 245 |
| 431 | 20240702 | 113100 | 18725544300 | 56900 | 56900 | 57000 | 56600 | 617 |
| 432 | 20240702 | 113000 | 18690561200 | 56900 | 56800 | 57000 | 56700 | 187 |
| 433 | 20240702 | 112900 | 18679933700 | 56800 | 56800 | 56800 | 56700 | 170 |
| 434 | 20240702 | 112800 | 18670281800 | 56900 | 56700 | 56900 | 56600 | 310 |
| 435 | 20240702 | 112700 | 18652704300 | 56700 | 56700 | 56700 | 56600 | 132 |
| 436 | 20240702 | 112600 | 18645224900 | 56700 | 56900 | 57000 | 56700 | 1318 |
| 437 | 20240702 | 112500 | 18570401100 | 56900 | 56900 | 57000 | 56800 | 112 |
| 438 | 20240702 | 112400 | 18564027200 | 56900 | 57000 | 57000 | 56800 | 156 |
| 439 | 20240702 | 112300 | 18555155800 | 56900 | 57000 | 57000 | 56800 | 239 |
| 440 | 20240702 | 112200 | 18541537700 | 57000 | 57100 | 57100 | 56900 | 1067 |
| 441 | 20240702 | 112100 | 18480729400 | 57100 | 56900 | 57100 | 56900 | 443 |
| 442 | 20240702 | 112000 | 18455476200 | 56900 | 56900 | 57000 | 56900 | 135 |
| 443 | 20240702 | 111900 | 18447787000 | 57000 | 56900 | 57000 | 56800 | 328 |
| 444 | 20240702 | 111800 | 18429119200 | 56900 | 57100 | 57100 | 56900 | 362 |
| 445 | 20240702 | 111700 | 18408473100 | 57100 | 56900 | 57200 | 56800 | 1832 |
| 446 | 20240702 | 111600 | 18304081500 | 56800 | 56700 | 56900 | 56600 | 861 |
| 447 | 20240702 | 111500 | 18255223900 | 56900 | 56600 | 57000 | 56500 | 2501 |
| 448 | 20240702 | 111400 | 18112902100 | 56600 | 56900 | 56900 | 56500 | 1097 |
| 449 | 20240702 | 111300 | 18050628000 | 56900 | 57000 | 57000 | 56800 | 472 |
| 450 | 20240702 | 111200 | 18023773500 | 57100 | 57100 | 57100 | 56900 | 852 |
| 451 | 20240702 | 111100 | 17975191000 | 57100 | 57000 | 57200 | 57000 | 943 |
| 452 | 20240702 | 111000 | 17921384800 | 57000 | 56800 | 57000 | 56800 | 406 |
| 453 | 20240702 | 110900 | 17898259200 | 57000 | 56700 | 57000 | 56700 | 679 |
| 454 | 20240702 | 110800 | 17859663600 | 56700 | 56700 | 56800 | 56700 | 515 |
| 455 | 20240702 | 110700 | 17830450300 | 56700 | 56700 | 56800 | 56700 | 124 |
| 456 | 20240702 | 110600 | 17823410500 | 56700 | 56700 | 56700 | 56600 | 491 |
| 457 | 20240702 | 110500 | 17795571200 | 56600 | 56500 | 56600 | 56400 | 322 |
| 458 | 20240702 | 110400 | 17777352900 | 56500 | 56500 | 56500 | 56400 | 604 |
| 459 | 20240702 | 110300 | 17743231600 | 56500 | 56400 | 56500 | 56300 | 253 |
| 460 | 20240702 | 110200 | 17728962000 | 56400 | 56300 | 56400 | 56200 | 321 |
| 461 | 20240702 | 110100 | 17710886800 | 56200 | 56200 | 56300 | 56100 | 903 |
| 462 | 20240702 | 110000 | 17660164300 | 56200 | 56300 | 56300 | 56100 | 439 |
| 463 | 20240702 | 105900 | 17635506000 | 56200 | 56500 | 56500 | 56200 | 294 |
| 464 | 20240702 | 105800 | 17618957400 | 56500 | 56500 | 56600 | 56500 | 383 |
| 465 | 20240702 | 105700 | 17597315900 | 56600 | 56400 | 56600 | 56400 | 487 |
| 466 | 20240702 | 105600 | 17569831400 | 56500 | 56400 | 56500 | 56300 | 181 |
| 467 | 20240702 | 105500 | 17559619400 | 56400 | 56300 | 56500 | 56200 | 286 |
| 468 | 20240702 | 105400 | 17543512700 | 56100 | 56200 | 56400 | 56100 | 339 |
| 469 | 20240702 | 105300 | 17524461000 | 56100 | 56200 | 56200 | 56100 | 764 |
| 470 | 20240702 | 105200 | 17481586700 | 56100 | 56300 | 56400 | 56100 | 384 |
| 471 | 20240702 | 105100 | 17460019500 | 56200 | 56400 | 56500 | 56200 | 662 |
| 472 | 20240702 | 105000 | 17422761800 | 56500 | 56600 | 56700 | 56300 | 466 |
| 473 | 20240702 | 104900 | 17396431600 | 56500 | 56700 | 56800 | 56000 | 1625 |
| 474 | 20240702 | 104800 | 17304952900 | 56600 | 56700 | 56800 | 56600 | 513 |
| 475 | 20240702 | 104700 | 17275874400 | 56600 | 56500 | 56800 | 56500 | 3294 |
| 476 | 20240702 | 104600 | 17088998700 | 56500 | 56700 | 56800 | 56500 | 402 |
| 477 | 20240702 | 104500 | 17066236800 | 56800 | 56500 | 56800 | 56300 | 767 |
| 478 | 20240702 | 104400 | 17022836800 | 56600 | 56500 | 56800 | 56400 | 488 |
| 479 | 20240702 | 104300 | 16995241400 | 56600 | 56500 | 56700 | 56300 | 840 |
| 480 | 20240702 | 104200 | 16947848700 | 56500 | 56500 | 56800 | 56500 | 1576 |
| 481 | 20240702 | 104100 | 16858707900 | 56600 | 56400 | 56600 | 56300 | 211 |
| 482 | 20240702 | 104000 | 16846791200 | 56300 | 56600 | 56600 | 56200 | 869 |
| 483 | 20240702 | 103900 | 16797799000 | 56500 | 56800 | 56800 | 56500 | 473 |
| 484 | 20240702 | 103800 | 16771008200 | 56900 | 56900 | 56900 | 56600 | 437 |
| 485 | 20240702 | 103700 | 16746211900 | 56800 | 56700 | 56900 | 56500 | 2024 |
| 486 | 20240702 | 103600 | 16631551500 | 56700 | 57000 | 57100 | 56700 | 1294 |
| 487 | 20240702 | 103500 | 16557933400 | 57000 | 56700 | 57100 | 56700 | 3475 |
| 488 | 20240702 | 103400 | 16359865800 | 56800 | 56700 | 56900 | 56600 | 2926 |
| 489 | 20240702 | 103300 | 16193730800 | 56700 | 56700 | 56700 | 56500 | 1339 |
| 490 | 20240702 | 103200 | 16117896600 | 56700 | 56600 | 56800 | 56500 | 1885 |
| 491 | 20240702 | 103100 | 16011077900 | 56600 | 56400 | 56700 | 56300 | 1814 |
| 492 | 20240702 | 103000 | 15908531700 | 56400 | 56500 | 56800 | 56400 | 1920 |
| 493 | 20240702 | 102900 | 15799899600 | 56600 | 56300 | 56600 | 56200 | 3423 |
| 494 | 20240702 | 102800 | 15606723500 | 56400 | 56100 | 56400 | 55700 | 4514 |
| 495 | 20240702 | 102700 | 15353554300 | 56000 | 55600 | 56100 | 55600 | 1255 |
| 496 | 20240702 | 102600 | 15283363600 | 55600 | 55600 | 55700 | 55500 | 286 |
| 497 | 20240702 | 102500 | 15267456300 | 55600 | 55900 | 55900 | 55400 | 2506 |
| 498 | 20240702 | 102400 | 15127899000 | 55900 | 55800 | 55900 | 55800 | 1039 |
| 499 | 20240702 | 102300 | 15069852500 | 55800 | 55500 | 55800 | 55500 | 815 |
| 500 | 20240702 | 102200 | 15024427500 | 55600 | 55400 | 55600 | 55300 | 303 |
| 501 | 20240702 | 102100 | 15007615300 | 55300 | 55800 | 55800 | 55300 | 1787 |
| 502 | 20240702 | 102000 | 14908294800 | 55800 | 55700 | 56000 | 55600 | 2303 |
| 503 | 20240702 | 101900 | 14779675700 | 55700 | 55600 | 55700 | 55500 | 1228 |
| 504 | 20240702 | 101800 | 14711365500 | 55600 | 55400 | 55600 | 55300 | 1569 |
| 505 | 20240702 | 101700 | 14624357700 | 55400 | 55200 | 55400 | 55200 | 746 |
| 506 | 20240702 | 101600 | 14583113200 | 55200 | 55200 | 55300 | 55100 | 382 |
| 507 | 20240702 | 101500 | 14562025400 | 55200 | 55200 | 55200 | 55100 | 598 |
| 508 | 20240702 | 101400 | 14529022900 | 55200 | 55100 | 55300 | 55000 | 724 |
| 509 | 20240702 | 101300 | 14489083300 | 55100 | 55100 | 55200 | 55000 | 628 |
| 510 | 20240702 | 101200 | 14454472600 | 55100 | 55000 | 55300 | 54900 | 400 |
| 511 | 20240702 | 101100 | 14432445400 | 55000 | 54800 | 55100 | 54800 | 602 |
| 512 | 20240702 | 101000 | 14399349800 | 54900 | 55000 | 55100 | 54800 | 779 |
| 513 | 20240702 | 100900 | 14356594300 | 54900 | 55500 | 55600 | 54900 | 2093 |
| 514 | 20240702 | 100800 | 14240916000 | 55300 | 55200 | 55400 | 54500 | 14265 |
| 515 | 20240702 | 100700 | 13455994800 | 55200 | 55600 | 55700 | 55100 | 4597 |
| 516 | 20240702 | 100600 | 13201661300 | 55600 | 55800 | 55900 | 55600 | 1208 |
| 517 | 20240702 | 100500 | 13134300400 | 55900 | 55600 | 55900 | 55600 | 560 |
| 518 | 20240702 | 100400 | 13103047700 | 55600 | 55800 | 55900 | 55600 | 947 |
| 519 | 20240702 | 100300 | 13050296900 | 55800 | 55600 | 55900 | 55600 | 1833 |
| 520 | 20240702 | 100200 | 12948060800 | 55700 | 55400 | 55800 | 55400 | 2039 |
| 521 | 20240702 | 100100 | 12834835700 | 55400 | 55500 | 55500 | 55300 | 1108 |
| 522 | 20240702 | 100000 | 12773502200 | 55500 | 55300 | 55600 | 55200 | 2628 |
| 523 | 20240702 | 095900 | 12627890100 | 55400 | 55300 | 55500 | 55300 | 1137 |
| 524 | 20240702 | 095800 | 12564976600 | 55400 | 55600 | 55700 | 55200 | 3883 |
| 525 | 20240702 | 095700 | 12349951700 | 55600 | 56000 | 56100 | 55500 | 3293 |
| 526 | 20240702 | 095600 | 12166362800 | 55900 | 55700 | 56000 | 55600 | 2024 |
| 527 | 20240702 | 095500 | 12053539000 | 55700 | 55500 | 55800 | 55300 | 3539 |
| 528 | 20240702 | 095400 | 11857355900 | 55500 | 55300 | 55600 | 55300 | 1781 |
| 529 | 20240702 | 095300 | 11758583100 | 55300 | 55300 | 55700 | 55200 | 2147 |
| 530 | 20240702 | 095200 | 11639874800 | 55400 | 55400 | 55700 | 55200 | 2798 |
| 531 | 20240702 | 095100 | 11484801600 | 55400 | 55100 | 55700 | 55000 | 2836 |
| 532 | 20240702 | 095000 | 11327850200 | 55100 | 55700 | 55800 | 55000 | 5743 |
| 533 | 20240702 | 094900 | 11010283800 | 55700 | 55700 | 56000 | 55400 | 1980 |
| 534 | 20240702 | 094800 | 10900105600 | 55800 | 56100 | 56300 | 55400 | 6949 |
| 535 | 20240702 | 094700 | 10511599100 | 56100 | 56200 | 56600 | 55800 | 7105 |
| 536 | 20240702 | 094600 | 10112604900 | 55800 | 55800 | 55800 | 55800 | 0 |
| 537 | 20240702 | 094500 | 10112604900 | 55800 | 55800 | 55800 | 55800 | 0 |
| 538 | 20240702 | 094400 | 10112604900 | 55800 | 56200 | 56300 | 55800 | 5297 |
| 539 | 20240702 | 094300 | 9816525100 | 56200 | 56200 | 56300 | 55900 | 10854 |
| 540 | 20240702 | 094200 | 9208141600 | 56200 | 56300 | 56500 | 56100 | 4151 |
| 541 | 20240702 | 094100 | 8974523800 | 56300 | 57100 | 57100 | 56100 | 15643 |
| 542 | 20240702 | 094000 | 8090896300 | 57100 | 57700 | 57700 | 57100 | 3242 |
| 543 | 20240702 | 093900 | 7905184600 | 57700 | 57500 | 57700 | 57500 | 907 |
| 544 | 20240702 | 093800 | 7852957600 | 57700 | 57700 | 57800 | 57500 | 2922 |
| 545 | 20240702 | 093700 | 7684478100 | 57800 | 57400 | 57800 | 57400 | 1342 |
| 546 | 20240702 | 093600 | 7607075600 | 57400 | 57300 | 57600 | 57100 | 1632 |
| 547 | 20240702 | 093500 | 7513584300 | 57200 | 57200 | 57800 | 57200 | 3336 |
| 548 | 20240702 | 093400 | 7321677800 | 57200 | 57900 | 57900 | 57000 | 5837 |
| 549 | 20240702 | 093300 | 6986821000 | 57800 | 57500 | 57900 | 57500 | 2800 |
| 550 | 20240702 | 093200 | 6825387100 | 57600 | 57600 | 58000 | 57400 | 7013 |
| 551 | 20240702 | 093100 | 6420848800 | 57400 | 58200 | 58400 | 57000 | 8895 |
| 552 | 20240702 | 093000 | 5908826100 | 58200 | 58400 | 58600 | 58200 | 1686 |
| 553 | 20240702 | 092900 | 5810421600 | 58400 | 58500 | 58600 | 58000 | 8186 |
| 554 | 20240702 | 092800 | 5333656300 | 58500 | 58400 | 58700 | 58400 | 1267 |
| 555 | 20240702 | 092700 | 5259465200 | 58400 | 58600 | 58900 | 58400 | 2976 |
| 556 | 20240702 | 092600 | 5085065500 | 58600 | 59000 | 59100 | 58300 | 3015 |
| 557 | 20240702 | 092500 | 4908262100 | 58800 | 58900 | 59200 | 58700 | 1668 |
| 558 | 20240702 | 092400 | 4809814600 | 58700 | 58900 | 59300 | 58700 | 2541 |
| 559 | 20240702 | 092300 | 4660167100 | 58900 | 59600 | 59800 | 58800 | 2996 |
| 560 | 20240702 | 092200 | 4482826900 | 59800 | 60100 | 60100 | 59500 | 2581 |
| 561 | 20240702 | 092100 | 4328236200 | 60100 | 60200 | 60400 | 59800 | 3541 |
| 562 | 20240702 | 092000 | 4115740500 | 60200 | 59900 | 60200 | 59900 | 3929 |
| 563 | 20240702 | 091900 | 3879808000 | 59900 | 59900 | 60000 | 59800 | 517 |
| 564 | 20240702 | 091800 | 3848855200 | 59800 | 59600 | 59900 | 59500 | 2262 |
| 565 | 20240702 | 091700 | 3713779400 | 59800 | 60300 | 60300 | 59600 | 5124 |
| 566 | 20240702 | 091600 | 3406434800 | 60300 | 59900 | 60300 | 59800 | 2858 |
| 567 | 20240702 | 091500 | 3234821100 | 60000 | 61000 | 61000 | 59000 | 12635 |
| 568 | 20240702 | 091400 | 2476022200 | 61000 | 61200 | 61300 | 61000 | 1044 |
| 569 | 20240702 | 091300 | 2412218000 | 61300 | 61300 | 61400 | 61200 | 366 |
| 570 | 20240702 | 091200 | 2389799500 | 61300 | 62000 | 62300 | 61300 | 1800 |
| 571 | 20240702 | 091100 | 2278514200 | 62200 | 61400 | 62200 | 61400 | 2108 |
| 572 | 20240702 | 091000 | 2147905600 | 61400 | 61300 | 61600 | 61200 | 1414 |
| 573 | 20240702 | 090900 | 2061139700 | 61300 | 61100 | 61500 | 61000 | 1689 |
| 574 | 20240702 | 090800 | 1957838300 | 61100 | 61500 | 61500 | 61000 | 2155 |
| 575 | 20240702 | 090700 | 1825892600 | 61500 | 61200 | 61700 | 61100 | 1677 |
| 576 | 20240702 | 090600 | 1723037100 | 61200 | 61800 | 61800 | 61000 | 1927 |
| 577 | 20240702 | 090500 | 1604607600 | 61800 | 62000 | 62500 | 61800 | 1035 |
| 578 | 20240702 | 090400 | 1540350300 | 62200 | 62400 | 62800 | 61700 | 2404 |
| 579 | 20240702 | 090300 | 1390983300 | 62300 | 61000 | 62500 | 61000 | 1622 |
| 580 | 20240702 | 090200 | 1290725200 | 60900 | 61700 | 62000 | 60900 | 2709 |
| 581 | 20240702 | 090100 | 1124610800 | 62000 | 61100 | 62200 | 61100 | 7813 |
| 582 | 20240702 | 090000 | 642712300 | 61200 | 61900 | 62000 | 61000 | 10315 |