35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 190200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 2388 |
| 3 | 20240704 | 190100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 4 | 20240704 | 190000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 5 | 20240704 | 185900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 6 | 20240704 | 185800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 7 | 20240704 | 185700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 8 | 20240704 | 185600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 9 | 20240704 | 185500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 10 | 20240704 | 185400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 11 | 20240704 | 185300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 12 | 20240704 | 185200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 13 | 20240704 | 185100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 14 | 20240704 | 185000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 15 | 20240704 | 184900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 16 | 20240704 | 184800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 17 | 20240704 | 184700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 18 | 20240704 | 184600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 19 | 20240704 | 184500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 20 | 20240704 | 184400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 21 | 20240704 | 184300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 22 | 20240704 | 184200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 23 | 20240704 | 184100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 24 | 20240704 | 184000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 25 | 20240704 | 183900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 26 | 20240704 | 183800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 27 | 20240704 | 183700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 28 | 20240704 | 183600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 29 | 20240704 | 183500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 30 | 20240704 | 183400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 31 | 20240704 | 183300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 32 | 20240704 | 183200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 2388 |
| 33 | 20240704 | 183100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 34 | 20240704 | 183000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 35 | 20240704 | 182900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 36 | 20240704 | 182800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 37 | 20240704 | 182700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 38 | 20240704 | 182600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 39 | 20240704 | 182500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 40 | 20240704 | 182400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 41 | 20240704 | 182300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 42 | 20240704 | 182200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 43 | 20240704 | 182100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 44 | 20240704 | 182000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 45 | 20240704 | 181900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 46 | 20240704 | 181800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 47 | 20240704 | 181700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 48 | 20240704 | 181600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 49 | 20240704 | 181500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 50 | 20240704 | 181400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 51 | 20240704 | 181300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 52 | 20240704 | 181200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 53 | 20240704 | 181100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 54 | 20240704 | 181000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 55 | 20240704 | 180900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 56 | 20240704 | 180800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 57 | 20240704 | 180700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 58 | 20240704 | 180600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 59 | 20240704 | 180500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 60 | 20240704 | 180400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 61 | 20240704 | 180300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 62 | 20240704 | 180200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 2388 |
| 63 | 20240704 | 180100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 64 | 20240704 | 180000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 65 | 20240704 | 175900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 66 | 20240704 | 175800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 67 | 20240704 | 175700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 68 | 20240704 | 175600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 69 | 20240704 | 175500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 70 | 20240704 | 175400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 71 | 20240704 | 175300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 72 | 20240704 | 175200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 73 | 20240704 | 175100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 74 | 20240704 | 175000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 75 | 20240704 | 174900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 76 | 20240704 | 174800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 77 | 20240704 | 174700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 78 | 20240704 | 174600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 79 | 20240704 | 174500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 80 | 20240704 | 174400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 81 | 20240704 | 174300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 82 | 20240704 | 174200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 83 | 20240704 | 174100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 84 | 20240704 | 174000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 85 | 20240704 | 173900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 86 | 20240704 | 173800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 87 | 20240704 | 173700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 88 | 20240704 | 173600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 89 | 20240704 | 173500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 90 | 20240704 | 173400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 91 | 20240704 | 173300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 92 | 20240704 | 173200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 2388 |
| 93 | 20240704 | 173100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 94 | 20240704 | 173000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 95 | 20240704 | 172900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 96 | 20240704 | 172800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 97 | 20240704 | 172700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 98 | 20240704 | 172600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 99 | 20240704 | 172500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 100 | 20240704 | 172400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 101 | 20240704 | 172300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 102 | 20240704 | 172200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 103 | 20240704 | 172100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 104 | 20240704 | 172000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 105 | 20240704 | 171900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 106 | 20240704 | 171800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 107 | 20240704 | 171700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 108 | 20240704 | 171600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 109 | 20240704 | 171500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 110 | 20240704 | 171400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 111 | 20240704 | 171300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 112 | 20240704 | 171200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 113 | 20240704 | 171100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 114 | 20240704 | 171000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 115 | 20240704 | 170900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 116 | 20240704 | 170800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 117 | 20240704 | 170700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 118 | 20240704 | 170600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 119 | 20240704 | 170500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 120 | 20240704 | 170400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 121 | 20240704 | 170300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 122 | 20240704 | 170200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 2388 |
| 123 | 20240704 | 170100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 124 | 20240704 | 170000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 125 | 20240704 | 165900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 126 | 20240704 | 165800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 127 | 20240704 | 165700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 128 | 20240704 | 165600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 129 | 20240704 | 165500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 130 | 20240704 | 165400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 131 | 20240704 | 165300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 132 | 20240704 | 165200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 133 | 20240704 | 165100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 134 | 20240704 | 165000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 135 | 20240704 | 164900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 136 | 20240704 | 164800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 137 | 20240704 | 164700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 138 | 20240704 | 164600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 139 | 20240704 | 164500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 140 | 20240704 | 164400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 141 | 20240704 | 164300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 142 | 20240704 | 164200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 143 | 20240704 | 164100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 144 | 20240704 | 164000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 145 | 20240704 | 163900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 146 | 20240704 | 163800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 147 | 20240704 | 163700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 148 | 20240704 | 163600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 149 | 20240704 | 163500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 150 | 20240704 | 163400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 151 | 20240704 | 163300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 152 | 20240704 | 163200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 2388 |
| 153 | 20240704 | 163100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 154 | 20240704 | 163000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 155 | 20240704 | 162900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 156 | 20240704 | 162800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 157 | 20240704 | 162700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 158 | 20240704 | 162600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 159 | 20240704 | 162500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 160 | 20240704 | 162400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 161 | 20240704 | 162300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 162 | 20240704 | 162200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 163 | 20240704 | 162100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 164 | 20240704 | 162000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 165 | 20240704 | 161900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 166 | 20240704 | 161800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 167 | 20240704 | 161700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 168 | 20240704 | 161600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 169 | 20240704 | 161500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 170 | 20240704 | 161400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 171 | 20240704 | 161300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 172 | 20240704 | 161200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 173 | 20240704 | 161100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 174 | 20240704 | 161000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 175 | 20240704 | 160900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 176 | 20240704 | 160800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 177 | 20240704 | 160700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 178 | 20240704 | 160600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 179 | 20240704 | 160500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 180 | 20240704 | 160400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 181 | 20240704 | 160300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 182 | 20240704 | 160200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 2388 |
| 183 | 20240704 | 160100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 184 | 20240704 | 160000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 185 | 20240704 | 155900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 186 | 20240704 | 155800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 187 | 20240704 | 155700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 188 | 20240704 | 155600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 189 | 20240704 | 155500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 190 | 20240704 | 155400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 191 | 20240704 | 155300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 192 | 20240704 | 155200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 193 | 20240704 | 155100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 194 | 20240704 | 155000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 195 | 20240704 | 154900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 196 | 20240704 | 154800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 197 | 20240704 | 154700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 198 | 20240704 | 154600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 199 | 20240704 | 154500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 200 | 20240704 | 154400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 201 | 20240704 | 154300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 202 | 20240704 | 154200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 203 | 20240704 | 154100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 204 | 20240704 | 154000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 205 | 20240704 | 153900 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 206 | 20240704 | 153800 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 207 | 20240704 | 153700 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 208 | 20240704 | 153600 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 209 | 20240704 | 153500 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 210 | 20240704 | 153400 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 211 | 20240704 | 153300 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 212 | 20240704 | 153200 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 2388 |
| 213 | 20240704 | 153100 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 0 |
| 214 | 20240704 | 153000 | 19161716000 | 187900 | 187900 | 187900 | 187900 | 2388 |
| 215 | 20240704 | 152900 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 216 | 20240704 | 152800 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 217 | 20240704 | 152700 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 218 | 20240704 | 152600 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 219 | 20240704 | 152500 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 220 | 20240704 | 152400 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 221 | 20240704 | 152300 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 222 | 20240704 | 152200 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 223 | 20240704 | 152100 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 224 | 20240704 | 152000 | 18713010800 | 187200 | 187200 | 187200 | 187200 | 0 |
| 225 | 20240704 | 151900 | 18713010800 | 187200 | 187900 | 187900 | 187200 | 188 |
| 226 | 20240704 | 151800 | 18677739500 | 187800 | 187700 | 187900 | 187600 | 185 |
| 227 | 20240704 | 151700 | 18642996400 | 187600 | 187800 | 187900 | 187600 | 365 |
| 228 | 20240704 | 151600 | 18574425700 | 187700 | 187700 | 187900 | 187700 | 622 |
| 229 | 20240704 | 151500 | 18457589400 | 187800 | 187700 | 187900 | 187600 | 486 |
| 230 | 20240704 | 151400 | 18366320300 | 187600 | 187800 | 187800 | 187600 | 225 |
| 231 | 20240704 | 151300 | 18324079800 | 187700 | 187700 | 187900 | 187700 | 447 |
| 232 | 20240704 | 151200 | 18240129900 | 187700 | 187700 | 187800 | 187600 | 190 |
| 233 | 20240704 | 151100 | 18204458800 | 187700 | 187800 | 187900 | 187700 | 715 |
| 234 | 20240704 | 151000 | 18070188900 | 187800 | 187700 | 187800 | 187600 | 812 |
| 235 | 20240704 | 150900 | 17917744100 | 187600 | 187600 | 187700 | 187500 | 306 |
| 236 | 20240704 | 150800 | 17860331100 | 187700 | 187500 | 187700 | 187500 | 223 |
| 237 | 20240704 | 150700 | 17818482700 | 187600 | 187500 | 187600 | 187500 | 306 |
| 238 | 20240704 | 150600 | 17761079100 | 187600 | 187600 | 187600 | 187300 | 265 |
| 239 | 20240704 | 150500 | 17711384700 | 187100 | 187600 | 187600 | 187100 | 214 |
| 240 | 20240704 | 150400 | 17671273500 | 187400 | 187700 | 187700 | 187100 | 147 |
| 241 | 20240704 | 150300 | 17643717900 | 187700 | 187500 | 187700 | 187500 | 99 |
| 242 | 20240704 | 150200 | 17625150300 | 187600 | 187500 | 187700 | 187400 | 152 |
| 243 | 20240704 | 150100 | 17596644000 | 187500 | 187500 | 187600 | 187500 | 111 |
| 244 | 20240704 | 150000 | 17575827500 | 187500 | 187600 | 187600 | 187400 | 109 |
| 245 | 20240704 | 145900 | 17555384000 | 187600 | 187600 | 187800 | 187600 | 218 |
| 246 | 20240704 | 145800 | 17514464400 | 187700 | 187700 | 187800 | 187600 | 213 |
| 247 | 20240704 | 145700 | 17474487500 | 187600 | 187300 | 187700 | 187300 | 140 |
| 248 | 20240704 | 145600 | 17448227100 | 187000 | 187800 | 187800 | 187000 | 429 |
| 249 | 20240704 | 145500 | 17367809800 | 187800 | 187700 | 187800 | 187600 | 190 |
| 250 | 20240704 | 145400 | 17332135000 | 187800 | 187600 | 187800 | 187600 | 377 |
| 251 | 20240704 | 145300 | 17261372200 | 187600 | 187700 | 187800 | 187600 | 170 |
| 252 | 20240704 | 145200 | 17229463300 | 187700 | 187800 | 187800 | 187700 | 303 |
| 253 | 20240704 | 145100 | 17172576700 | 187700 | 187800 | 187800 | 187700 | 223 |
| 254 | 20240704 | 145000 | 17130701600 | 187800 | 187600 | 187800 | 187500 | 280 |
| 255 | 20240704 | 144900 | 17078141200 | 187700 | 187700 | 187800 | 187500 | 211 |
| 256 | 20240704 | 144800 | 17038529900 | 187700 | 187700 | 187800 | 187700 | 232 |
| 257 | 20240704 | 144700 | 16994967600 | 187700 | 187500 | 187700 | 187500 | 215 |
| 258 | 20240704 | 144600 | 16954622000 | 187600 | 187600 | 187600 | 187500 | 151 |
| 259 | 20240704 | 144500 | 16926297900 | 187600 | 187600 | 187700 | 187400 | 259 |
| 260 | 20240704 | 144400 | 16877702800 | 187600 | 187500 | 187700 | 187200 | 156 |
| 261 | 20240704 | 144300 | 16848445600 | 187600 | 187600 | 187700 | 187200 | 296 |
| 262 | 20240704 | 144200 | 16792938000 | 187600 | 187600 | 187800 | 187400 | 97 |
| 263 | 20240704 | 144100 | 16774737400 | 187700 | 187700 | 187700 | 187500 | 181 |
| 264 | 20240704 | 144000 | 16740776300 | 187600 | 187400 | 187700 | 187300 | 195 |
| 265 | 20240704 | 143900 | 16704203100 | 187400 | 187200 | 187500 | 187100 | 250 |
| 266 | 20240704 | 143800 | 16657367900 | 187300 | 187600 | 187600 | 187300 | 143 |
| 267 | 20240704 | 143700 | 16630547800 | 187500 | 187400 | 187600 | 187400 | 147 |
| 268 | 20240704 | 143600 | 16602982600 | 187400 | 187400 | 187600 | 187400 | 162 |
| 269 | 20240704 | 143500 | 16572598200 | 187400 | 187600 | 187600 | 187400 | 127 |
| 270 | 20240704 | 143400 | 16548777700 | 187600 | 187500 | 187600 | 187400 | 191 |
| 271 | 20240704 | 143300 | 16512962000 | 187400 | 187300 | 187600 | 187000 | 129 |
| 272 | 20240704 | 143200 | 16488794300 | 187600 | 187600 | 187600 | 187100 | 255 |
| 273 | 20240704 | 143100 | 16441006900 | 187600 | 187400 | 187700 | 187400 | 110 |
| 274 | 20240704 | 143000 | 16420370400 | 187400 | 187400 | 187700 | 187200 | 181 |
| 275 | 20240704 | 142900 | 16386437300 | 187400 | 187500 | 187700 | 187300 | 231 |
| 276 | 20240704 | 142800 | 16343121400 | 187600 | 187400 | 187600 | 187400 | 131 |
| 277 | 20240704 | 142700 | 16318554300 | 187400 | 187300 | 187600 | 187200 | 113 |
| 278 | 20240704 | 142600 | 16297371300 | 187300 | 187300 | 187600 | 187300 | 141 |
| 279 | 20240704 | 142500 | 16270944300 | 187200 | 187600 | 187700 | 187200 | 267 |
| 280 | 20240704 | 142400 | 16220887500 | 187600 | 187700 | 187800 | 187400 | 109 |
| 281 | 20240704 | 142300 | 16200432400 | 187400 | 187200 | 187700 | 187100 | 112 |
| 282 | 20240704 | 142200 | 16179445700 | 187200 | 187500 | 187900 | 187200 | 331 |
| 283 | 20240704 | 142100 | 16117393500 | 187400 | 187900 | 187900 | 187400 | 339 |
| 284 | 20240704 | 142000 | 16053766600 | 187900 | 187800 | 187900 | 187800 | 150 |
| 285 | 20240704 | 141900 | 16025583200 | 187800 | 187900 | 187900 | 187700 | 270 |
| 286 | 20240704 | 141800 | 15974854100 | 187800 | 187700 | 187800 | 187700 | 644 |
| 287 | 20240704 | 141700 | 15853919900 | 187800 | 187800 | 187800 | 187700 | 176 |
| 288 | 20240704 | 141600 | 15820869400 | 187800 | 187700 | 187800 | 187700 | 199 |
| 289 | 20240704 | 141500 | 15783505300 | 187700 | 187600 | 187800 | 187600 | 230 |
| 290 | 20240704 | 141400 | 15740337800 | 187600 | 187500 | 187600 | 187400 | 324 |
| 291 | 20240704 | 141300 | 15679582900 | 187500 | 187300 | 187500 | 187300 | 190 |
| 292 | 20240704 | 141200 | 15643963200 | 187400 | 187500 | 187500 | 187300 | 137 |
| 293 | 20240704 | 141100 | 15618289000 | 187400 | 187400 | 187500 | 187300 | 132 |
| 294 | 20240704 | 141000 | 15593549100 | 187300 | 187200 | 187400 | 187200 | 148 |
| 295 | 20240704 | 140900 | 15565820000 | 187200 | 187400 | 187500 | 187200 | 134 |
| 296 | 20240704 | 140800 | 15540719200 | 187400 | 187500 | 187500 | 187000 | 189 |
| 297 | 20240704 | 140700 | 15505329300 | 187400 | 187300 | 187500 | 187200 | 366 |
| 298 | 20240704 | 140600 | 15436782300 | 187500 | 187300 | 187500 | 187100 | 266 |
| 299 | 20240704 | 140500 | 15386975000 | 187300 | 187200 | 187500 | 187100 | 189 |
| 300 | 20240704 | 140400 | 15351592100 | 187200 | 187500 | 187500 | 187200 | 169 |
| 301 | 20240704 | 140300 | 15319930500 | 187500 | 187500 | 187600 | 187200 | 199 |
| 302 | 20240704 | 140200 | 15282627200 | 187500 | 187300 | 187500 | 187000 | 307 |
| 303 | 20240704 | 140100 | 15225158400 | 187400 | 187400 | 187500 | 187300 | 118 |
| 304 | 20240704 | 140000 | 15203039300 | 187500 | 187500 | 187600 | 187300 | 229 |
| 305 | 20240704 | 135900 | 15160097000 | 187600 | 187600 | 187700 | 187300 | 164 |
| 306 | 20240704 | 135800 | 15129327500 | 187500 | 187600 | 187700 | 187500 | 210 |
| 307 | 20240704 | 135700 | 15089934100 | 187600 | 187700 | 187800 | 187500 | 531 |
| 308 | 20240704 | 135600 | 14990269700 | 187700 | 187800 | 187800 | 187600 | 191 |
| 309 | 20240704 | 135500 | 14954414000 | 187800 | 187800 | 187800 | 187600 | 265 |
| 310 | 20240704 | 135400 | 14904660300 | 187800 | 187900 | 187900 | 187700 | 214 |
| 311 | 20240704 | 135300 | 14864478700 | 187900 | 188000 | 188000 | 187800 | 399 |
| 312 | 20240704 | 135200 | 14789514300 | 187900 | 187900 | 188000 | 187800 | 431 |
| 313 | 20240704 | 135100 | 14708508000 | 187900 | 187800 | 187900 | 187800 | 223 |
| 314 | 20240704 | 135000 | 14666610000 | 187800 | 187900 | 187900 | 187800 | 184 |
| 315 | 20240704 | 134900 | 14632038800 | 187900 | 187900 | 187900 | 187800 | 200 |
| 316 | 20240704 | 134800 | 14594463400 | 187900 | 187800 | 187900 | 187800 | 643 |
| 317 | 20240704 | 134700 | 14473657900 | 187800 | 187800 | 187900 | 187700 | 604 |
| 318 | 20240704 | 134600 | 14360196400 | 187700 | 187600 | 187800 | 187500 | 440 |
| 319 | 20240704 | 134500 | 14277632200 | 187600 | 187300 | 187600 | 187300 | 339 |
| 320 | 20240704 | 134400 | 14214088200 | 187400 | 187300 | 187400 | 187200 | 319 |
| 321 | 20240704 | 134300 | 14154337600 | 187300 | 187100 | 187300 | 187000 | 298 |
| 322 | 20240704 | 134200 | 14098543900 | 186900 | 186900 | 187100 | 186900 | 839 |
| 323 | 20240704 | 134100 | 13941651800 | 186900 | 186900 | 187000 | 186800 | 469 |
| 324 | 20240704 | 134000 | 13853966400 | 187000 | 186600 | 187000 | 186600 | 1050 |
| 325 | 20240704 | 133900 | 13657824800 | 186500 | 186600 | 186600 | 186400 | 388 |
| 326 | 20240704 | 133800 | 13585454400 | 186600 | 186400 | 186700 | 186400 | 191 |
| 327 | 20240704 | 133700 | 13549820600 | 186400 | 186500 | 186500 | 186200 | 178 |
| 328 | 20240704 | 133600 | 13516648400 | 186400 | 186600 | 186700 | 186200 | 424 |
| 329 | 20240704 | 133500 | 13437583800 | 186500 | 186300 | 186500 | 186200 | 339 |
| 330 | 20240704 | 133400 | 13374397100 | 186300 | 186300 | 186300 | 186200 | 108 |
| 331 | 20240704 | 133300 | 13354282800 | 186300 | 186000 | 186300 | 185900 | 427 |
| 332 | 20240704 | 133200 | 13274776100 | 186000 | 185600 | 186000 | 185600 | 297 |
| 333 | 20240704 | 133100 | 13219619800 | 185600 | 185500 | 185600 | 185500 | 176 |
| 334 | 20240704 | 133000 | 13186959900 | 185400 | 185600 | 185800 | 185100 | 388 |
| 335 | 20240704 | 132900 | 13114983700 | 185800 | 186300 | 186300 | 185700 | 575 |
| 336 | 20240704 | 132800 | 13008075300 | 186300 | 186200 | 186300 | 186100 | 163 |
| 337 | 20240704 | 132700 | 12977724200 | 186200 | 185900 | 186200 | 185800 | 683 |
| 338 | 20240704 | 132600 | 12850706900 | 185900 | 185400 | 185900 | 185400 | 533 |
| 339 | 20240704 | 132500 | 12751820300 | 185400 | 185300 | 185400 | 185200 | 202 |
| 340 | 20240704 | 132400 | 12714377700 | 185400 | 184600 | 185400 | 184500 | 6400 |
| 341 | 20240704 | 132300 | 11530793900 | 184500 | 184500 | 184600 | 184500 | 207 |
| 342 | 20240704 | 132200 | 11492594400 | 184500 | 184500 | 184500 | 184400 | 137 |
| 343 | 20240704 | 132100 | 11467318400 | 184500 | 184500 | 184600 | 184500 | 215 |
| 344 | 20240704 | 132000 | 11427642300 | 184500 | 184500 | 184500 | 184400 | 227 |
| 345 | 20240704 | 131900 | 11385761600 | 184500 | 184500 | 184500 | 183900 | 262 |
| 346 | 20240704 | 131800 | 11337452700 | 184400 | 184300 | 184500 | 184300 | 171 |
| 347 | 20240704 | 131700 | 11305919400 | 184300 | 184000 | 184300 | 184000 | 414 |
| 348 | 20240704 | 131600 | 11229716900 | 184000 | 184000 | 184000 | 183900 | 252 |
| 349 | 20240704 | 131500 | 11183350100 | 184000 | 184000 | 184100 | 184000 | 80 |
| 350 | 20240704 | 131400 | 11168625300 | 184000 | 184300 | 184300 | 184000 | 129 |
| 351 | 20240704 | 131300 | 11144868400 | 184200 | 184000 | 184300 | 184000 | 193 |
| 352 | 20240704 | 131200 | 11109316100 | 184000 | 183700 | 184200 | 183700 | 1858 |
| 353 | 20240704 | 131100 | 10767569500 | 183800 | 183900 | 183900 | 183700 | 349 |
| 354 | 20240704 | 131000 | 10703424200 | 183900 | 183100 | 183900 | 183100 | 2638 |
| 355 | 20240704 | 130900 | 10219101700 | 183100 | 183200 | 183200 | 183100 | 277 |
| 356 | 20240704 | 130800 | 10168377100 | 183200 | 183300 | 183300 | 183100 | 151 |
| 357 | 20240704 | 130700 | 10140708500 | 183200 | 183200 | 183300 | 183100 | 176 |
| 358 | 20240704 | 130600 | 10108463000 | 183100 | 183200 | 183200 | 183100 | 94 |
| 359 | 20240704 | 130500 | 10091247700 | 183200 | 183100 | 183200 | 183100 | 69 |
| 360 | 20240704 | 130400 | 10078607200 | 183200 | 183100 | 183200 | 183000 | 117 |
| 361 | 20240704 | 130300 | 10057178100 | 183000 | 183200 | 183200 | 183000 | 69 |
| 362 | 20240704 | 130200 | 10044542300 | 183200 | 183100 | 183200 | 183100 | 55 |
| 363 | 20240704 | 130100 | 10034467900 | 183100 | 183100 | 183100 | 183000 | 85 |
| 364 | 20240704 | 130000 | 10018905900 | 183100 | 183100 | 183200 | 183000 | 163 |
| 365 | 20240704 | 125900 | 9989057700 | 183000 | 183100 | 183100 | 183000 | 41 |
| 366 | 20240704 | 125800 | 9981551100 | 183100 | 182800 | 183100 | 182800 | 114 |
| 367 | 20240704 | 125700 | 9960685600 | 183000 | 182900 | 183000 | 182800 | 196 |
| 368 | 20240704 | 125600 | 9924820800 | 183000 | 183000 | 183000 | 182900 | 106 |
| 369 | 20240704 | 125500 | 9905428200 | 182900 | 182900 | 183000 | 182800 | 70 |
| 370 | 20240704 | 125400 | 9892620500 | 182800 | 182800 | 182900 | 182800 | 45 |
| 371 | 20240704 | 125300 | 9884392700 | 182800 | 182100 | 183000 | 181800 | 156 |
| 372 | 20240704 | 125200 | 9855944500 | 183000 | 183100 | 183100 | 181500 | 171 |
| 373 | 20240704 | 125100 | 9824747300 | 182600 | 183200 | 183200 | 182500 | 122 |
| 374 | 20240704 | 125000 | 9802407600 | 183200 | 183000 | 183200 | 182400 | 56 |
| 375 | 20240704 | 124900 | 9792153900 | 183100 | 183100 | 183100 | 181500 | 697 |
| 376 | 20240704 | 124800 | 9665051900 | 183200 | 183200 | 183200 | 183100 | 68 |
| 377 | 20240704 | 124700 | 9652596000 | 183200 | 183100 | 183200 | 183000 | 90 |
| 378 | 20240704 | 124600 | 9636116800 | 183100 | 182900 | 183100 | 182900 | 149 |
| 379 | 20240704 | 124500 | 9608856500 | 182800 | 182900 | 182900 | 182800 | 67 |
| 380 | 20240704 | 124400 | 9596603100 | 182900 | 182900 | 182900 | 182800 | 66 |
| 381 | 20240704 | 124300 | 9584532200 | 182900 | 182900 | 183000 | 182800 | 77 |
| 382 | 20240704 | 124200 | 9570447600 | 182900 | 183000 | 183000 | 182800 | 132 |
| 383 | 20240704 | 124100 | 9546300000 | 183000 | 183100 | 183100 | 182900 | 92 |
| 384 | 20240704 | 124000 | 9529468000 | 183100 | 183300 | 183300 | 183100 | 96 |
| 385 | 20240704 | 123900 | 9511881700 | 183200 | 183300 | 183400 | 183200 | 85 |
| 386 | 20240704 | 123800 | 9496300000 | 183400 | 183400 | 183400 | 183200 | 82 |
| 387 | 20240704 | 123700 | 9481265200 | 183400 | 183400 | 183400 | 182900 | 131 |
| 388 | 20240704 | 123600 | 9457284600 | 183300 | 183300 | 183500 | 183000 | 108 |
| 389 | 20240704 | 123500 | 9437486700 | 183400 | 183600 | 183600 | 183300 | 112 |
| 390 | 20240704 | 123400 | 9416935900 | 183500 | 183600 | 183700 | 183500 | 120 |
| 391 | 20240704 | 123300 | 9394898800 | 183500 | 183700 | 183700 | 183500 | 87 |
| 392 | 20240704 | 123200 | 9378924900 | 183600 | 183800 | 183800 | 183600 | 102 |
| 393 | 20240704 | 123100 | 9360191100 | 183800 | 183800 | 183800 | 183700 | 84 |
| 394 | 20240704 | 123000 | 9344752700 | 183700 | 183800 | 183800 | 183700 | 99 |
| 395 | 20240704 | 122900 | 9326563900 | 183700 | 183800 | 183800 | 183600 | 63 |
| 396 | 20240704 | 122800 | 9314987300 | 183800 | 183800 | 183800 | 183700 | 266 |
| 397 | 20240704 | 122700 | 9266107900 | 183700 | 183800 | 183800 | 183700 | 101 |
| 398 | 20240704 | 122600 | 9247546200 | 183800 | 183900 | 183900 | 183800 | 269 |
| 399 | 20240704 | 122500 | 9198096300 | 183800 | 183800 | 183900 | 183700 | 137 |
| 400 | 20240704 | 122400 | 9172915900 | 183700 | 183800 | 183800 | 183700 | 69 |
| 401 | 20240704 | 122300 | 9160235200 | 183800 | 183800 | 183800 | 183700 | 127 |
| 402 | 20240704 | 122200 | 9136895100 | 183800 | 183800 | 183800 | 183700 | 92 |
| 403 | 20240704 | 122100 | 9119988600 | 183700 | 183900 | 183900 | 183400 | 500 |
| 404 | 20240704 | 122000 | 9028137300 | 183900 | 183800 | 183900 | 183800 | 165 |
| 405 | 20240704 | 121900 | 8997801800 | 183800 | 183800 | 183900 | 183800 | 124 |
| 406 | 20240704 | 121800 | 8975005500 | 183800 | 183700 | 183900 | 183700 | 193 |
| 407 | 20240704 | 121700 | 8939529800 | 183800 | 183600 | 183800 | 183600 | 85 |
| 408 | 20240704 | 121600 | 8923913800 | 183700 | 183600 | 183700 | 183600 | 109 |
| 409 | 20240704 | 121500 | 8903897000 | 183600 | 183700 | 183700 | 183500 | 159 |
| 410 | 20240704 | 121400 | 8874703100 | 183600 | 183500 | 183700 | 183400 | 269 |
| 411 | 20240704 | 121300 | 8825346300 | 183500 | 183500 | 183500 | 183400 | 240 |
| 412 | 20240704 | 121200 | 8781307400 | 183500 | 183300 | 183500 | 183300 | 168 |
| 413 | 20240704 | 121100 | 8750496100 | 183300 | 182700 | 183400 | 182700 | 637 |
| 414 | 20240704 | 121000 | 8633937300 | 182700 | 182400 | 182800 | 182400 | 412 |
| 415 | 20240704 | 120900 | 8558723600 | 182400 | 182300 | 182400 | 182300 | 156 |
| 416 | 20240704 | 120800 | 8530270800 | 182400 | 182200 | 182400 | 182100 | 409 |
| 417 | 20240704 | 120700 | 8455735600 | 182200 | 182200 | 182200 | 182100 | 45 |
| 418 | 20240704 | 120600 | 8447538000 | 182200 | 182200 | 182200 | 182100 | 74 |
| 419 | 20240704 | 120500 | 8434060100 | 182100 | 182000 | 182200 | 182000 | 282 |
| 420 | 20240704 | 120400 | 8382709400 | 182000 | 182000 | 182100 | 182000 | 60 |
| 421 | 20240704 | 120300 | 8371785500 | 182000 | 182100 | 182100 | 182000 | 52 |
| 422 | 20240704 | 120200 | 8362318800 | 182100 | 182000 | 182100 | 182000 | 84 |
| 423 | 20240704 | 120100 | 8347029600 | 182000 | 182100 | 182100 | 181900 | 88 |
| 424 | 20240704 | 120000 | 8331013600 | 182000 | 182000 | 182100 | 181900 | 492 |
| 425 | 20240704 | 115900 | 8241433700 | 181900 | 181900 | 182000 | 181900 | 42 |
| 426 | 20240704 | 115800 | 8233790400 | 181800 | 182100 | 182100 | 181800 | 130 |
| 427 | 20240704 | 115700 | 8210128600 | 182100 | 182100 | 182100 | 182000 | 30 |
| 428 | 20240704 | 115600 | 8204666100 | 182100 | 182000 | 182100 | 182000 | 272 |
| 429 | 20240704 | 115500 | 8155159100 | 182000 | 181900 | 182000 | 181900 | 102 |
| 430 | 20240704 | 115400 | 8136595500 | 181900 | 182000 | 182000 | 181900 | 107 |
| 431 | 20240704 | 115300 | 8117129000 | 182000 | 181900 | 182000 | 181900 | 20 |
| 432 | 20240704 | 115200 | 8113489400 | 181500 | 181600 | 182000 | 181400 | 595 |
| 433 | 20240704 | 115100 | 8005413400 | 181500 | 181600 | 181600 | 181500 | 115 |
| 434 | 20240704 | 115000 | 7984530100 | 181500 | 181600 | 181600 | 181500 | 93 |
| 435 | 20240704 | 114900 | 7967641600 | 181600 | 181400 | 181600 | 181300 | 36 |
| 436 | 20240704 | 114800 | 7961108900 | 181400 | 181600 | 181600 | 181300 | 56 |
| 437 | 20240704 | 114700 | 7950945700 | 181600 | 181700 | 181700 | 181500 | 79 |
| 438 | 20240704 | 114600 | 7936594900 | 181700 | 181400 | 181800 | 181400 | 50 |
| 439 | 20240704 | 114500 | 7927510300 | 181800 | 181800 | 181800 | 181500 | 235 |
| 440 | 20240704 | 114400 | 7884849500 | 181700 | 182000 | 182000 | 181600 | 120 |
| 441 | 20240704 | 114300 | 7863031600 | 182000 | 181900 | 182000 | 181900 | 118 |
| 442 | 20240704 | 114200 | 7841557700 | 181900 | 182000 | 182000 | 181900 | 55 |
| 443 | 20240704 | 114100 | 7831549000 | 182000 | 182000 | 182000 | 181900 | 54 |
| 444 | 20240704 | 114000 | 7821722100 | 181900 | 182000 | 182000 | 181900 | 93 |
| 445 | 20240704 | 113900 | 7804798000 | 182000 | 182000 | 182000 | 181800 | 144 |
| 446 | 20240704 | 113800 | 7778604200 | 182000 | 182100 | 182100 | 181900 | 55 |
| 447 | 20240704 | 113700 | 7768593200 | 182000 | 182000 | 182000 | 181900 | 121 |
| 448 | 20240704 | 113600 | 7746572000 | 182000 | 182000 | 182000 | 181900 | 208 |
| 449 | 20240704 | 113500 | 7708728300 | 182000 | 181900 | 182000 | 181900 | 51 |
| 450 | 20240704 | 113400 | 7699449700 | 181900 | 182000 | 182000 | 181900 | 89 |
| 451 | 20240704 | 113300 | 7683254200 | 182000 | 182000 | 182000 | 181800 | 136 |
| 452 | 20240704 | 113200 | 7658515400 | 182000 | 181900 | 182000 | 181900 | 105 |
| 453 | 20240704 | 113100 | 7639409200 | 181900 | 182000 | 182000 | 181900 | 244 |
| 454 | 20240704 | 113000 | 7595020700 | 182000 | 181900 | 182000 | 181900 | 82 |
| 455 | 20240704 | 112900 | 7580099100 | 181900 | 181800 | 182000 | 181700 | 381 |
| 456 | 20240704 | 112800 | 7510808100 | 181800 | 181500 | 181800 | 181500 | 101 |
| 457 | 20240704 | 112700 | 7492451500 | 181700 | 181300 | 181800 | 181300 | 527 |
| 458 | 20240704 | 112600 | 7396761800 | 181300 | 181300 | 181400 | 180300 | 201 |
| 459 | 20240704 | 112500 | 7360355400 | 181300 | 181100 | 181300 | 181100 | 147 |
| 460 | 20240704 | 112400 | 7333720700 | 181000 | 180900 | 181100 | 180600 | 55 |
| 461 | 20240704 | 112300 | 7323763400 | 181000 | 180600 | 181200 | 180400 | 2260 |
| 462 | 20240704 | 112200 | 6914923000 | 180500 | 180500 | 180600 | 180300 | 173 |
| 463 | 20240704 | 112100 | 6883699300 | 180500 | 180600 | 180600 | 180400 | 67 |
| 464 | 20240704 | 112000 | 6871602600 | 180600 | 180600 | 180600 | 180400 | 283 |
| 465 | 20240704 | 111900 | 6820494600 | 180600 | 180700 | 180700 | 180600 | 90 |
| 466 | 20240704 | 111800 | 6804233300 | 180700 | 180400 | 180700 | 180400 | 88 |
| 467 | 20240704 | 111700 | 6788342200 | 180500 | 180500 | 180600 | 180500 | 104 |
| 468 | 20240704 | 111600 | 6769564700 | 180600 | 180600 | 180600 | 180500 | 74 |
| 469 | 20240704 | 111500 | 6756202200 | 180600 | 180300 | 180600 | 180200 | 61 |
| 470 | 20240704 | 111400 | 6745198400 | 180400 | 180600 | 180600 | 180400 | 149 |
| 471 | 20240704 | 111300 | 6718301000 | 180500 | 180500 | 180600 | 180500 | 28 |
| 472 | 20240704 | 111200 | 6713244800 | 180600 | 180500 | 180600 | 180500 | 86 |
| 473 | 20240704 | 111100 | 6697714300 | 180600 | 180600 | 180600 | 180400 | 56 |
| 474 | 20240704 | 111000 | 6687602000 | 180600 | 180600 | 180700 | 180500 | 65 |
| 475 | 20240704 | 110900 | 6675862100 | 180500 | 180500 | 180600 | 180400 | 105 |
| 476 | 20240704 | 110800 | 6656906700 | 180600 | 180500 | 180600 | 180500 | 132 |
| 477 | 20240704 | 110700 | 6633077800 | 180500 | 180500 | 180500 | 180400 | 49 |
| 478 | 20240704 | 110600 | 6624234800 | 180500 | 180300 | 180500 | 180200 | 163 |
| 479 | 20240704 | 110500 | 6594842400 | 180400 | 180600 | 180600 | 180400 | 68 |
| 480 | 20240704 | 110400 | 6582567300 | 180300 | 180700 | 180800 | 180300 | 181 |
| 481 | 20240704 | 110300 | 6549901100 | 180700 | 180800 | 180800 | 180700 | 118 |
| 482 | 20240704 | 110200 | 6528567100 | 180800 | 180800 | 180800 | 180700 | 119 |
| 483 | 20240704 | 110100 | 6507055300 | 180700 | 180400 | 180800 | 180300 | 861 |
| 484 | 20240704 | 110000 | 6351619300 | 180400 | 180400 | 180400 | 180300 | 45 |
| 485 | 20240704 | 105900 | 6343501400 | 180300 | 180300 | 180400 | 180200 | 194 |
| 486 | 20240704 | 105800 | 6308523100 | 180300 | 180000 | 180300 | 180000 | 397 |
| 487 | 20240704 | 105700 | 6236994400 | 180000 | 180100 | 180100 | 180000 | 47 |
| 488 | 20240704 | 105600 | 6228531000 | 180000 | 180200 | 180200 | 179900 | 171 |
| 489 | 20240704 | 105500 | 6197738600 | 180100 | 180000 | 180200 | 180000 | 68 |
| 490 | 20240704 | 105400 | 6185489500 | 180000 | 180100 | 180100 | 180000 | 193 |
| 491 | 20240704 | 105300 | 6150730500 | 180000 | 179900 | 180000 | 179900 | 573 |
| 492 | 20240704 | 105200 | 6047592500 | 179900 | 179900 | 180000 | 179900 | 62 |
| 493 | 20240704 | 105100 | 6036436100 | 180000 | 180000 | 180000 | 179900 | 85 |
| 494 | 20240704 | 105000 | 6021140500 | 180000 | 179900 | 180000 | 179800 | 130 |
| 495 | 20240704 | 104900 | 5997753800 | 179900 | 180000 | 180000 | 179900 | 73 |
| 496 | 20240704 | 104800 | 5984618700 | 179900 | 180000 | 180000 | 179800 | 142 |
| 497 | 20240704 | 104700 | 5959068100 | 179900 | 179900 | 180000 | 179900 | 183 |
| 498 | 20240704 | 104600 | 5926134800 | 180000 | 180000 | 180000 | 179900 | 85 |
| 499 | 20240704 | 104500 | 5910836300 | 179900 | 179800 | 179900 | 179700 | 134 |
| 500 | 20240704 | 104400 | 5886737000 | 179700 | 179900 | 180000 | 179700 | 217 |
| 501 | 20240704 | 104300 | 5847691700 | 179800 | 179800 | 179900 | 179800 | 53 |
| 502 | 20240704 | 104200 | 5838158200 | 179800 | 179900 | 180000 | 179800 | 72 |
| 503 | 20240704 | 104100 | 5825204200 | 179900 | 180000 | 180000 | 179800 | 182 |
| 504 | 20240704 | 104000 | 5792454100 | 179900 | 179900 | 180000 | 179900 | 147 |
| 505 | 20240704 | 103900 | 5766001100 | 180000 | 179900 | 180000 | 179800 | 161 |
| 506 | 20240704 | 103800 | 5737035900 | 179900 | 179800 | 179900 | 179700 | 218 |
| 507 | 20240704 | 103700 | 5697833300 | 179700 | 179600 | 179800 | 179600 | 196 |
| 508 | 20240704 | 103600 | 5662610600 | 179600 | 179600 | 179700 | 179500 | 38 |
| 509 | 20240704 | 103500 | 5655784900 | 179600 | 179700 | 179700 | 179600 | 84 |
| 510 | 20240704 | 103400 | 5640696100 | 179700 | 179700 | 179700 | 179600 | 44 |
| 511 | 20240704 | 103300 | 5632791600 | 179700 | 179600 | 179700 | 179500 | 267 |
| 512 | 20240704 | 103200 | 5584838900 | 179500 | 179500 | 179600 | 179500 | 41 |
| 513 | 20240704 | 103100 | 5577476600 | 179500 | 179500 | 179600 | 179500 | 39 |
| 514 | 20240704 | 103000 | 5570473800 | 179600 | 179600 | 179600 | 179500 | 51 |
| 515 | 20240704 | 102900 | 5561317400 | 179500 | 179500 | 179600 | 179300 | 156 |
| 516 | 20240704 | 102800 | 5533306900 | 179600 | 179600 | 179600 | 179500 | 55 |
| 517 | 20240704 | 102700 | 5523431400 | 179600 | 179600 | 179600 | 179500 | 65 |
| 518 | 20240704 | 102600 | 5511762400 | 179500 | 179500 | 179600 | 179500 | 89 |
| 519 | 20240704 | 102500 | 5495779700 | 179500 | 179500 | 179500 | 179400 | 124 |
| 520 | 20240704 | 102400 | 5473522900 | 179400 | 179400 | 179500 | 179300 | 96 |
| 521 | 20240704 | 102300 | 5456297200 | 179300 | 179400 | 179400 | 179300 | 86 |
| 522 | 20240704 | 102200 | 5440870200 | 179400 | 179300 | 179400 | 179200 | 85 |
| 523 | 20240704 | 102100 | 5425623700 | 179300 | 179500 | 179500 | 179300 | 217 |
| 524 | 20240704 | 102000 | 5386687500 | 179400 | 179500 | 179500 | 179400 | 77 |
| 525 | 20240704 | 101900 | 5372871500 | 179400 | 179500 | 179500 | 179400 | 67 |
| 526 | 20240704 | 101800 | 5360847300 | 179500 | 179500 | 179500 | 179400 | 80 |
| 527 | 20240704 | 101700 | 5346489000 | 179500 | 179200 | 179600 | 179200 | 812 |
| 528 | 20240704 | 101600 | 5200811400 | 179300 | 179000 | 179300 | 179000 | 310 |
| 529 | 20240704 | 101500 | 5145294600 | 179000 | 179000 | 179100 | 178900 | 186 |
| 530 | 20240704 | 101400 | 5111998600 | 178900 | 179100 | 179100 | 178900 | 149 |
| 531 | 20240704 | 101300 | 5085323700 | 179100 | 179100 | 179100 | 179000 | 13 |
| 532 | 20240704 | 101200 | 5082995600 | 179000 | 179100 | 179100 | 178900 | 72 |
| 533 | 20240704 | 101100 | 5070108100 | 179000 | 179000 | 179100 | 178900 | 130 |
| 534 | 20240704 | 101000 | 5046834900 | 179000 | 179100 | 179100 | 179000 | 92 |
| 535 | 20240704 | 100900 | 5030363200 | 179100 | 179200 | 179300 | 179000 | 77 |
| 536 | 20240704 | 100800 | 5016566300 | 179300 | 179300 | 179300 | 179200 | 53 |
| 537 | 20240704 | 100700 | 5007065300 | 179300 | 179200 | 179300 | 179100 | 131 |
| 538 | 20240704 | 100600 | 4983584600 | 179300 | 179300 | 179300 | 179200 | 53 |
| 539 | 20240704 | 100500 | 4974082700 | 179200 | 179000 | 179300 | 179000 | 232 |
| 540 | 20240704 | 100400 | 4932531800 | 179100 | 179100 | 179100 | 178900 | 212 |
| 541 | 20240704 | 100300 | 4894580200 | 179100 | 179200 | 179200 | 179000 | 102 |
| 542 | 20240704 | 100200 | 4876310900 | 179200 | 179200 | 179200 | 179100 | 91 |
| 543 | 20240704 | 100100 | 4860004600 | 179100 | 178900 | 179200 | 178800 | 757 |
| 544 | 20240704 | 100000 | 4724522600 | 178800 | 178700 | 178900 | 178700 | 59 |
| 545 | 20240704 | 095900 | 4713971200 | 178800 | 178800 | 178900 | 178700 | 66 |
| 546 | 20240704 | 095800 | 4702172100 | 178800 | 178900 | 179000 | 178800 | 54 |
| 547 | 20240704 | 095700 | 4692511400 | 178900 | 179000 | 179100 | 178800 | 85 |
| 548 | 20240704 | 095600 | 4677300700 | 179100 | 179100 | 179200 | 179000 | 142 |
| 549 | 20240704 | 095500 | 4651861900 | 178800 | 179100 | 179100 | 178800 | 143 |
| 550 | 20240704 | 095400 | 4626258500 | 179200 | 179100 | 179200 | 179100 | 86 |
| 551 | 20240704 | 095300 | 4610848500 | 179200 | 179100 | 179200 | 179000 | 140 |
| 552 | 20240704 | 095200 | 4585773600 | 179000 | 179000 | 179100 | 179000 | 256 |
| 553 | 20240704 | 095100 | 4539948000 | 178900 | 179000 | 179000 | 178900 | 83 |
| 554 | 20240704 | 095000 | 4525092400 | 179100 | 179200 | 179200 | 179000 | 119 |
| 555 | 20240704 | 094900 | 4503773900 | 179100 | 179100 | 179200 | 179000 | 162 |
| 556 | 20240704 | 094800 | 4474756600 | 179000 | 179000 | 179100 | 179000 | 36 |
| 557 | 20240704 | 094700 | 4468310000 | 179000 | 179000 | 179100 | 179000 | 89 |
| 558 | 20240704 | 094600 | 4452376500 | 179100 | 179000 | 179100 | 178900 | 106 |
| 559 | 20240704 | 094500 | 4433397900 | 179000 | 178900 | 179000 | 178800 | 64 |
| 560 | 20240704 | 094400 | 4421949000 | 178900 | 178900 | 178900 | 178800 | 51 |
| 561 | 20240704 | 094300 | 4412828000 | 178900 | 178700 | 178900 | 178700 | 169 |
| 562 | 20240704 | 094200 | 4382603800 | 178800 | 178600 | 178900 | 178600 | 67 |
| 563 | 20240704 | 094100 | 4370624400 | 178200 | 178800 | 178800 | 178000 | 391 |
| 564 | 20240704 | 094000 | 4300940800 | 178800 | 178900 | 179100 | 178800 | 96 |
| 565 | 20240704 | 093900 | 4283761500 | 179100 | 178900 | 179200 | 178700 | 171 |
| 566 | 20240704 | 093800 | 4253156300 | 179000 | 179200 | 179300 | 179000 | 283 |
| 567 | 20240704 | 093700 | 4202482600 | 179300 | 179700 | 180000 | 179300 | 338 |
| 568 | 20240704 | 093600 | 4141763800 | 179900 | 179600 | 179900 | 179500 | 746 |
| 569 | 20240704 | 093500 | 4007733800 | 179500 | 179000 | 179500 | 179000 | 56 |
| 570 | 20240704 | 093400 | 3997692100 | 179100 | 179500 | 179500 | 179000 | 324 |
| 571 | 20240704 | 093300 | 3939626600 | 179500 | 179600 | 179700 | 179400 | 253 |
| 572 | 20240704 | 093200 | 3894207500 | 179600 | 179900 | 179900 | 179500 | 231 |
| 573 | 20240704 | 093100 | 3852701000 | 179900 | 180000 | 180000 | 179800 | 514 |
| 574 | 20240704 | 093000 | 3760187900 | 180000 | 179100 | 180200 | 179100 | 4980 |
| 575 | 20240704 | 092900 | 2864693800 | 179100 | 179100 | 179300 | 179000 | 938 |
| 576 | 20240704 | 092800 | 2696621400 | 179100 | 179400 | 179400 | 179100 | 237 |
| 577 | 20240704 | 092700 | 2654124600 | 179400 | 179500 | 179600 | 179300 | 149 |
| 578 | 20240704 | 092600 | 2627376600 | 179500 | 179700 | 179700 | 179300 | 623 |
| 579 | 20240704 | 092500 | 2515616800 | 179500 | 179000 | 179800 | 178900 | 1839 |
| 580 | 20240704 | 092400 | 2185709900 | 178900 | 179000 | 179400 | 178900 | 857 |
| 581 | 20240704 | 092300 | 2032159100 | 179000 | 178900 | 179000 | 178800 | 260 |
| 582 | 20240704 | 092200 | 1985632300 | 178900 | 178600 | 179000 | 178600 | 120 |
| 583 | 20240704 | 092100 | 1964163500 | 178600 | 179000 | 179000 | 178500 | 148 |
| 584 | 20240704 | 092000 | 1937707800 | 179100 | 179100 | 179200 | 178500 | 141 |
| 585 | 20240704 | 091900 | 1912457700 | 179200 | 178700 | 179200 | 178400 | 560 |
| 586 | 20240704 | 091800 | 1812380300 | 178700 | 178400 | 178800 | 178400 | 208 |
| 587 | 20240704 | 091700 | 1775217300 | 178400 | 179500 | 179500 | 178400 | 567 |
| 588 | 20240704 | 091600 | 1673629100 | 179500 | 179000 | 179600 | 179000 | 893 |
| 589 | 20240704 | 091500 | 1513452000 | 179100 | 178700 | 179100 | 178700 | 1150 |
| 590 | 20240704 | 091400 | 1307705800 | 178700 | 178500 | 178800 | 178200 | 996 |
| 591 | 20240704 | 091300 | 1129793900 | 178400 | 177800 | 178500 | 177800 | 872 |
| 592 | 20240704 | 091200 | 974319100 | 177800 | 178200 | 178200 | 177800 | 183 |
| 593 | 20240704 | 091100 | 941752300 | 178100 | 177800 | 178400 | 177800 | 901 |
| 594 | 20240704 | 091000 | 781277100 | 177900 | 177600 | 177900 | 177600 | 594 |
| 595 | 20240704 | 090900 | 675643700 | 177600 | 177500 | 177900 | 177500 | 780 |
| 596 | 20240704 | 090800 | 537065100 | 177500 | 177000 | 177500 | 177000 | 582 |
| 597 | 20240704 | 090700 | 433946400 | 177100 | 177000 | 177300 | 177000 | 298 |
| 598 | 20240704 | 090600 | 381158000 | 177000 | 177000 | 177100 | 176800 | 613 |
| 599 | 20240704 | 090500 | 272649800 | 177000 | 176200 | 177000 | 176100 | 365 |
| 600 | 20240704 | 090400 | 208222400 | 176300 | 175700 | 176400 | 175700 | 374 |
| 601 | 20240704 | 090300 | 142434800 | 175700 | 175800 | 175800 | 175700 | 142 |
| 602 | 20240704 | 090200 | 117478400 | 175900 | 176000 | 176000 | 175700 | 79 |
| 603 | 20240704 | 090100 | 103581000 | 176000 | 176000 | 176200 | 175700 | 160 |
| 604 | 20240704 | 090000 | 75430100 | 176000 | 176600 | 176700 | 175500 | 428 |