33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 183300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 14370 |
| 3 | 20240704 | 183200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 4 | 20240704 | 183100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 5 | 20240704 | 183000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 6 | 20240704 | 182900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 7 | 20240704 | 182800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 8 | 20240704 | 182700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 9 | 20240704 | 182600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 10 | 20240704 | 182500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 11 | 20240704 | 182400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 12 | 20240704 | 182300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 13 | 20240704 | 182200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 14 | 20240704 | 182100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 15 | 20240704 | 182000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 16 | 20240704 | 181900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 17 | 20240704 | 181800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 18 | 20240704 | 181700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 19 | 20240704 | 181600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 20 | 20240704 | 181500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 21 | 20240704 | 181400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 22 | 20240704 | 181300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 23 | 20240704 | 181200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 24 | 20240704 | 181100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 25 | 20240704 | 181000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 26 | 20240704 | 180900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 27 | 20240704 | 180800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 28 | 20240704 | 180700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 29 | 20240704 | 180600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 30 | 20240704 | 180500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 31 | 20240704 | 180400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 32 | 20240704 | 180300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 14370 |
| 33 | 20240704 | 180200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 34 | 20240704 | 180100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 35 | 20240704 | 180000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 36 | 20240704 | 175900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 37 | 20240704 | 175800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 38 | 20240704 | 175700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 39 | 20240704 | 175600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 40 | 20240704 | 175500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 41 | 20240704 | 175400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 42 | 20240704 | 175300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 43 | 20240704 | 175200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 44 | 20240704 | 175100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 45 | 20240704 | 175000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 46 | 20240704 | 174900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 47 | 20240704 | 174800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 48 | 20240704 | 174700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 49 | 20240704 | 174600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 50 | 20240704 | 174500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 51 | 20240704 | 174400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 52 | 20240704 | 174300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 53 | 20240704 | 174200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 54 | 20240704 | 174100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 55 | 20240704 | 174000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 56 | 20240704 | 173900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 57 | 20240704 | 173800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 58 | 20240704 | 173700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 59 | 20240704 | 173600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 60 | 20240704 | 173500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 61 | 20240704 | 173400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 62 | 20240704 | 173300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 14370 |
| 63 | 20240704 | 173200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 64 | 20240704 | 173100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 65 | 20240704 | 173000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 66 | 20240704 | 172900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 67 | 20240704 | 172800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 68 | 20240704 | 172700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 69 | 20240704 | 172600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 70 | 20240704 | 172500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 71 | 20240704 | 172400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 72 | 20240704 | 172300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 73 | 20240704 | 172200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 74 | 20240704 | 172100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 75 | 20240704 | 172000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 76 | 20240704 | 171900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 77 | 20240704 | 171800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 78 | 20240704 | 171700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 79 | 20240704 | 171600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 80 | 20240704 | 171500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 81 | 20240704 | 171400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 82 | 20240704 | 171300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 83 | 20240704 | 171200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 84 | 20240704 | 171100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 85 | 20240704 | 171000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 86 | 20240704 | 170900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 87 | 20240704 | 170800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 88 | 20240704 | 170700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 89 | 20240704 | 170600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 90 | 20240704 | 170500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 91 | 20240704 | 170400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 92 | 20240704 | 170300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 14370 |
| 93 | 20240704 | 170200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 94 | 20240704 | 170100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 95 | 20240704 | 170000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 96 | 20240704 | 165900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 97 | 20240704 | 165800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 98 | 20240704 | 165700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 99 | 20240704 | 165600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 100 | 20240704 | 165500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 101 | 20240704 | 165400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 102 | 20240704 | 165300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 103 | 20240704 | 165200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 104 | 20240704 | 165100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 105 | 20240704 | 165000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 106 | 20240704 | 164900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 107 | 20240704 | 164800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 108 | 20240704 | 164700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 109 | 20240704 | 164600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 110 | 20240704 | 164500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 111 | 20240704 | 164400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 112 | 20240704 | 164300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 113 | 20240704 | 164200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 114 | 20240704 | 164100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 115 | 20240704 | 164000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 116 | 20240704 | 163900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 117 | 20240704 | 163800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 118 | 20240704 | 163700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 119 | 20240704 | 163600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 120 | 20240704 | 163500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 121 | 20240704 | 163400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 122 | 20240704 | 163300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 14370 |
| 123 | 20240704 | 163200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 124 | 20240704 | 163100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 125 | 20240704 | 163000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 126 | 20240704 | 162900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 127 | 20240704 | 162800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 128 | 20240704 | 162700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 129 | 20240704 | 162600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 130 | 20240704 | 162500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 131 | 20240704 | 162400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 132 | 20240704 | 162300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 133 | 20240704 | 162200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 134 | 20240704 | 162100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 135 | 20240704 | 162000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 136 | 20240704 | 161900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 137 | 20240704 | 161800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 138 | 20240704 | 161700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 139 | 20240704 | 161600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 140 | 20240704 | 161500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 141 | 20240704 | 161400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 142 | 20240704 | 161300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 143 | 20240704 | 161200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 144 | 20240704 | 161100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 145 | 20240704 | 161000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 146 | 20240704 | 160900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 147 | 20240704 | 160800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 148 | 20240704 | 160700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 149 | 20240704 | 160600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 150 | 20240704 | 160500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 151 | 20240704 | 160400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 152 | 20240704 | 160300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 14370 |
| 153 | 20240704 | 160200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 154 | 20240704 | 160100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 155 | 20240704 | 160000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 156 | 20240704 | 155900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 157 | 20240704 | 155800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 158 | 20240704 | 155700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 159 | 20240704 | 155600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 160 | 20240704 | 155500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 161 | 20240704 | 155400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 162 | 20240704 | 155300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 163 | 20240704 | 155200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 164 | 20240704 | 155100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 165 | 20240704 | 155000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 166 | 20240704 | 154900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 167 | 20240704 | 154800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 168 | 20240704 | 154700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 169 | 20240704 | 154600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 170 | 20240704 | 154500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 171 | 20240704 | 154400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 172 | 20240704 | 154300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 173 | 20240704 | 154200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 174 | 20240704 | 154100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 175 | 20240704 | 154000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 176 | 20240704 | 153900 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 177 | 20240704 | 153800 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 178 | 20240704 | 153700 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 179 | 20240704 | 153600 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 180 | 20240704 | 153500 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 181 | 20240704 | 153400 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 182 | 20240704 | 153300 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 14370 |
| 183 | 20240704 | 153200 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 184 | 20240704 | 153100 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 185 | 20240704 | 153000 | 36601459400 | 106400 | 106400 | 106400 | 106400 | 14370 |
| 186 | 20240704 | 152900 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 187 | 20240704 | 152800 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 188 | 20240704 | 152700 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 189 | 20240704 | 152600 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 190 | 20240704 | 152500 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 191 | 20240704 | 152400 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 192 | 20240704 | 152300 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 193 | 20240704 | 152200 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 194 | 20240704 | 152100 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 195 | 20240704 | 152000 | 35072491400 | 106400 | 106400 | 106400 | 106400 | 0 |
| 196 | 20240704 | 151900 | 35072491400 | 106400 | 106400 | 106600 | 106300 | 1786 |
| 197 | 20240704 | 151800 | 34882293600 | 106400 | 105800 | 106400 | 105700 | 966 |
| 198 | 20240704 | 151700 | 34779848200 | 105800 | 106200 | 106200 | 105700 | 11542 |
| 199 | 20240704 | 151600 | 33558365700 | 106100 | 106200 | 106300 | 106000 | 4086 |
| 200 | 20240704 | 151500 | 33125018200 | 106100 | 106400 | 106400 | 106000 | 3943 |
| 201 | 20240704 | 151400 | 32706281100 | 106400 | 106500 | 106600 | 106300 | 2216 |
| 202 | 20240704 | 151300 | 32470466600 | 106500 | 106400 | 106700 | 106200 | 4249 |
| 203 | 20240704 | 151200 | 32017972100 | 106300 | 106300 | 106500 | 106300 | 2223 |
| 204 | 20240704 | 151100 | 31781475000 | 106400 | 106700 | 106700 | 106300 | 2451 |
| 205 | 20240704 | 151000 | 31520374800 | 106700 | 106300 | 106800 | 106100 | 7455 |
| 206 | 20240704 | 150900 | 30727015300 | 106200 | 106400 | 106400 | 106100 | 4235 |
| 207 | 20240704 | 150800 | 30276986700 | 106400 | 106300 | 106600 | 106100 | 3582 |
| 208 | 20240704 | 150700 | 29896082800 | 106300 | 106600 | 106600 | 106300 | 3129 |
| 209 | 20240704 | 150600 | 29563023300 | 106500 | 106800 | 106900 | 106500 | 2735 |
| 210 | 20240704 | 150500 | 29271355800 | 106800 | 106600 | 107300 | 106400 | 5601 |
| 211 | 20240704 | 150400 | 28673806200 | 106500 | 106800 | 106800 | 106400 | 3492 |
| 212 | 20240704 | 150300 | 28301701200 | 106800 | 106800 | 107000 | 106600 | 3213 |
| 213 | 20240704 | 150200 | 27958594100 | 106900 | 107200 | 107400 | 106600 | 4483 |
| 214 | 20240704 | 150100 | 27479203600 | 107200 | 107500 | 107700 | 107200 | 3092 |
| 215 | 20240704 | 150000 | 27147293000 | 107500 | 107600 | 107800 | 107500 | 2572 |
| 216 | 20240704 | 145900 | 26870445900 | 107600 | 107400 | 107900 | 107400 | 3053 |
| 217 | 20240704 | 145800 | 26541869600 | 107400 | 107100 | 107700 | 107000 | 6224 |
| 218 | 20240704 | 145700 | 25874444100 | 107100 | 107400 | 107500 | 107100 | 3621 |
| 219 | 20240704 | 145600 | 25485828100 | 107400 | 107600 | 107700 | 107100 | 5521 |
| 220 | 20240704 | 145500 | 24893182700 | 107700 | 107900 | 108000 | 107600 | 2339 |
| 221 | 20240704 | 145400 | 24641124000 | 107900 | 107700 | 108100 | 107500 | 3791 |
| 222 | 20240704 | 145300 | 24232608700 | 107700 | 107700 | 107900 | 107300 | 4880 |
| 223 | 20240704 | 145200 | 23707476500 | 107700 | 107600 | 107800 | 107500 | 3240 |
| 224 | 20240704 | 145100 | 23358725200 | 107800 | 107900 | 108100 | 107600 | 3132 |
| 225 | 20240704 | 145000 | 23021177600 | 107900 | 107800 | 108100 | 107600 | 3437 |
| 226 | 20240704 | 144900 | 22650651200 | 107800 | 108400 | 108500 | 107600 | 3191 |
| 227 | 20240704 | 144800 | 22306420700 | 108400 | 108000 | 108700 | 107900 | 8661 |
| 228 | 20240704 | 144700 | 21367022900 | 108100 | 107600 | 108200 | 107500 | 4203 |
| 229 | 20240704 | 144600 | 20913427700 | 107600 | 107500 | 108200 | 107500 | 3404 |
| 230 | 20240704 | 144500 | 20546497700 | 107800 | 107600 | 107800 | 107400 | 4030 |
| 231 | 20240704 | 144400 | 20112711400 | 107600 | 107400 | 107800 | 107400 | 3825 |
| 232 | 20240704 | 144300 | 19701130000 | 107500 | 107500 | 107700 | 107300 | 3171 |
| 233 | 20240704 | 144200 | 19360415900 | 107400 | 107400 | 107800 | 107200 | 2919 |
| 234 | 20240704 | 144100 | 19046796000 | 107400 | 107200 | 107600 | 107000 | 3181 |
| 235 | 20240704 | 144000 | 18705444900 | 107100 | 106800 | 107300 | 106300 | 3141 |
| 236 | 20240704 | 143900 | 18369679400 | 106800 | 107000 | 107400 | 106500 | 2707 |
| 237 | 20240704 | 143800 | 18079938000 | 106900 | 106000 | 107500 | 105800 | 3257 |
| 238 | 20240704 | 143700 | 17732287600 | 106100 | 106000 | 106200 | 105800 | 3946 |
| 239 | 20240704 | 143600 | 17314129900 | 106000 | 106400 | 106400 | 105900 | 4514 |
| 240 | 20240704 | 143500 | 16835156700 | 106400 | 106700 | 107000 | 106200 | 3834 |
| 241 | 20240704 | 143400 | 16426446900 | 106900 | 107100 | 107100 | 106600 | 3558 |
| 242 | 20240704 | 143300 | 16045971500 | 107100 | 107100 | 107200 | 107000 | 2144 |
| 243 | 20240704 | 143200 | 15816335400 | 107100 | 107800 | 108200 | 107000 | 4170 |
| 244 | 20240704 | 143100 | 15368508400 | 107800 | 107800 | 108500 | 107700 | 2644 |
| 245 | 20240704 | 143000 | 15083108500 | 107900 | 107400 | 108100 | 107400 | 2501 |
| 246 | 20240704 | 142900 | 14813526800 | 107500 | 108000 | 108000 | 107300 | 3407 |
| 247 | 20240704 | 142800 | 14446950000 | 107900 | 108200 | 108300 | 107700 | 3676 |
| 248 | 20240704 | 142700 | 14049871800 | 108200 | 108700 | 108700 | 108000 | 2404 |
| 249 | 20240704 | 142600 | 13789645000 | 108600 | 108600 | 108800 | 108200 | 2500 |
| 250 | 20240704 | 142500 | 13518339300 | 108700 | 109200 | 109200 | 108600 | 2805 |
| 251 | 20240704 | 142400 | 13212952100 | 109200 | 109400 | 109800 | 109000 | 1712 |
| 252 | 20240704 | 142300 | 13025984300 | 109400 | 109700 | 109900 | 109300 | 3913 |
| 253 | 20240704 | 142200 | 12597330300 | 109700 | 110100 | 110400 | 109600 | 2235 |
| 254 | 20240704 | 142100 | 12351908600 | 109900 | 110600 | 110900 | 109700 | 3272 |
| 255 | 20240704 | 142000 | 11991200700 | 110700 | 111000 | 111200 | 110000 | 3616 |
| 256 | 20240704 | 141900 | 11591466500 | 110900 | 111000 | 111100 | 110400 | 5805 |
| 257 | 20240704 | 141800 | 10948565100 | 111100 | 111300 | 111600 | 111000 | 1366 |
| 258 | 20240704 | 141700 | 10796678600 | 111200 | 111100 | 111500 | 111000 | 1328 |
| 259 | 20240704 | 141600 | 10649051100 | 111100 | 111300 | 111500 | 111100 | 948 |
| 260 | 20240704 | 141500 | 10543552300 | 111300 | 111800 | 111900 | 111300 | 1699 |
| 261 | 20240704 | 141400 | 10354000200 | 111800 | 112000 | 112000 | 111700 | 649 |
| 262 | 20240704 | 141300 | 10281395700 | 112000 | 111800 | 112100 | 111700 | 1254 |
| 263 | 20240704 | 141200 | 10141046500 | 111800 | 111800 | 111900 | 111700 | 693 |
| 264 | 20240704 | 141100 | 10063575900 | 111800 | 111900 | 112000 | 111800 | 458 |
| 265 | 20240704 | 141000 | 10012350100 | 112000 | 112100 | 112100 | 111900 | 1160 |
| 266 | 20240704 | 140900 | 9882431200 | 112000 | 112200 | 112200 | 112000 | 789 |
| 267 | 20240704 | 140800 | 9794016100 | 112200 | 112100 | 112400 | 112100 | 1446 |
| 268 | 20240704 | 140700 | 9631772100 | 112100 | 112200 | 112300 | 112100 | 708 |
| 269 | 20240704 | 140600 | 9552375000 | 112200 | 112300 | 112400 | 112200 | 594 |
| 270 | 20240704 | 140500 | 9485690700 | 112300 | 112200 | 112300 | 112000 | 1197 |
| 271 | 20240704 | 140400 | 9351432900 | 112200 | 112300 | 112400 | 112200 | 511 |
| 272 | 20240704 | 140300 | 9294063500 | 112400 | 112500 | 112600 | 112300 | 1041 |
| 273 | 20240704 | 140200 | 9177031300 | 112500 | 112800 | 112900 | 112500 | 524 |
| 274 | 20240704 | 140100 | 9117933300 | 112800 | 113000 | 113000 | 112800 | 537 |
| 275 | 20240704 | 140000 | 9057343800 | 112800 | 112500 | 113000 | 112400 | 840 |
| 276 | 20240704 | 135900 | 8962656600 | 112500 | 112400 | 113000 | 112300 | 1615 |
| 277 | 20240704 | 135800 | 8780829400 | 112400 | 112500 | 112600 | 112400 | 495 |
| 278 | 20240704 | 135700 | 8725173000 | 112500 | 112700 | 112800 | 112500 | 482 |
| 279 | 20240704 | 135600 | 8670890200 | 112800 | 112800 | 113100 | 112700 | 655 |
| 280 | 20240704 | 135500 | 8596992700 | 112800 | 112500 | 112900 | 112500 | 713 |
| 281 | 20240704 | 135400 | 8516631200 | 112500 | 112600 | 112800 | 112400 | 620 |
| 282 | 20240704 | 135300 | 8446847900 | 112800 | 112700 | 112800 | 112500 | 937 |
| 283 | 20240704 | 135200 | 8341367600 | 112600 | 112800 | 112900 | 112500 | 491 |
| 284 | 20240704 | 135100 | 8286085300 | 112900 | 112700 | 112900 | 112600 | 732 |
| 285 | 20240704 | 135000 | 8203573700 | 112700 | 112700 | 113000 | 112700 | 677 |
| 286 | 20240704 | 134900 | 8127249200 | 112700 | 112800 | 112900 | 112700 | 710 |
| 287 | 20240704 | 134800 | 8047158200 | 112700 | 113000 | 113000 | 112500 | 694 |
| 288 | 20240704 | 134700 | 7968891900 | 112900 | 112800 | 113300 | 112800 | 1095 |
| 289 | 20240704 | 134600 | 7845153700 | 113100 | 113000 | 113100 | 112800 | 871 |
| 290 | 20240704 | 134500 | 7746772400 | 113100 | 113300 | 113400 | 112800 | 1914 |
| 291 | 20240704 | 134400 | 7530377000 | 113400 | 113500 | 113600 | 113300 | 919 |
| 292 | 20240704 | 134300 | 7426145900 | 113500 | 113600 | 113700 | 113500 | 488 |
| 293 | 20240704 | 134200 | 7370736600 | 113600 | 113700 | 113800 | 113600 | 475 |
| 294 | 20240704 | 134100 | 7316731500 | 113700 | 113900 | 114000 | 113700 | 539 |
| 295 | 20240704 | 134000 | 7255384100 | 113900 | 113900 | 114000 | 113700 | 491 |
| 296 | 20240704 | 133900 | 7199498100 | 113800 | 113700 | 114000 | 113700 | 598 |
| 297 | 20240704 | 133800 | 7131419200 | 113700 | 113900 | 113900 | 113700 | 524 |
| 298 | 20240704 | 133700 | 7071771900 | 113900 | 113800 | 113900 | 113800 | 330 |
| 299 | 20240704 | 133600 | 7034202800 | 113800 | 113700 | 113900 | 113700 | 469 |
| 300 | 20240704 | 133500 | 6980810900 | 113700 | 113800 | 113800 | 113600 | 851 |
| 301 | 20240704 | 133400 | 6884048300 | 113800 | 113900 | 114100 | 113700 | 407 |
| 302 | 20240704 | 133300 | 6837717500 | 113900 | 114200 | 114200 | 113900 | 1566 |
| 303 | 20240704 | 133200 | 6659101300 | 114100 | 114400 | 114500 | 114100 | 1876 |
| 304 | 20240704 | 133100 | 6444633300 | 114400 | 114600 | 114600 | 114400 | 370 |
| 305 | 20240704 | 133000 | 6402274800 | 114500 | 114600 | 114700 | 114500 | 327 |
| 306 | 20240704 | 132900 | 6364817000 | 114600 | 114800 | 114900 | 114600 | 1409 |
| 307 | 20240704 | 132800 | 6203218700 | 114800 | 115100 | 115200 | 114800 | 2116 |
| 308 | 20240704 | 132700 | 5959943900 | 115100 | 115400 | 115400 | 115100 | 1170 |
| 309 | 20240704 | 132600 | 5825108100 | 115400 | 115400 | 115600 | 115300 | 273 |
| 310 | 20240704 | 132500 | 5793601900 | 115400 | 115600 | 115600 | 115400 | 150 |
| 311 | 20240704 | 132400 | 5776278600 | 115700 | 115600 | 115700 | 115500 | 214 |
| 312 | 20240704 | 132300 | 5751559200 | 115500 | 115400 | 115700 | 115400 | 284 |
| 313 | 20240704 | 132200 | 5718754300 | 115400 | 115500 | 115500 | 115400 | 136 |
| 314 | 20240704 | 132100 | 5703057100 | 115500 | 115700 | 115800 | 115500 | 353 |
| 315 | 20240704 | 132000 | 5662233200 | 115700 | 115700 | 115800 | 115700 | 170 |
| 316 | 20240704 | 131900 | 5642559900 | 115700 | 115800 | 115900 | 115700 | 130 |
| 317 | 20240704 | 131800 | 5627505100 | 115800 | 115700 | 115900 | 115700 | 163 |
| 318 | 20240704 | 131700 | 5608635600 | 115700 | 115700 | 115900 | 115700 | 280 |
| 319 | 20240704 | 131600 | 5576220000 | 115800 | 115700 | 115900 | 115700 | 217 |
| 320 | 20240704 | 131500 | 5551093900 | 115700 | 115900 | 115900 | 115700 | 285 |
| 321 | 20240704 | 131400 | 5518088300 | 115900 | 115900 | 116000 | 115900 | 141 |
| 322 | 20240704 | 131300 | 5501739800 | 115900 | 115900 | 116000 | 115900 | 42 |
| 323 | 20240704 | 131200 | 5496869300 | 115900 | 116000 | 116100 | 115900 | 60 |
| 324 | 20240704 | 131100 | 5489909700 | 116000 | 116100 | 116100 | 115900 | 91 |
| 325 | 20240704 | 131000 | 5479354700 | 116100 | 115900 | 116100 | 115900 | 132 |
| 326 | 20240704 | 130900 | 5464039000 | 116000 | 115900 | 116000 | 115700 | 59 |
| 327 | 20240704 | 130800 | 5457200100 | 115900 | 116000 | 116100 | 115900 | 103 |
| 328 | 20240704 | 130700 | 5445255800 | 116000 | 116000 | 116200 | 115900 | 147 |
| 329 | 20240704 | 130600 | 5428185900 | 115900 | 115600 | 115900 | 115500 | 367 |
| 330 | 20240704 | 130500 | 5385707400 | 115600 | 115600 | 115600 | 115500 | 58 |
| 331 | 20240704 | 130400 | 5379003100 | 115500 | 115500 | 115600 | 115400 | 180 |
| 332 | 20240704 | 130300 | 5358211500 | 115500 | 115600 | 115600 | 115500 | 30 |
| 333 | 20240704 | 130200 | 5354745700 | 115500 | 115600 | 115600 | 115400 | 24 |
| 334 | 20240704 | 130100 | 5351975300 | 115600 | 115500 | 115600 | 115500 | 139 |
| 335 | 20240704 | 130000 | 5335916500 | 115400 | 115500 | 115600 | 115400 | 33 |
| 336 | 20240704 | 125900 | 5332106100 | 115500 | 115600 | 115600 | 115500 | 195 |
| 337 | 20240704 | 125800 | 5309581100 | 115600 | 115600 | 115600 | 115500 | 37 |
| 338 | 20240704 | 125700 | 5305307400 | 115500 | 115500 | 115600 | 115400 | 183 |
| 339 | 20240704 | 125600 | 5284171300 | 115600 | 115500 | 115600 | 115500 | 39 |
| 340 | 20240704 | 125500 | 5279666000 | 115500 | 115500 | 115600 | 115500 | 49 |
| 341 | 20240704 | 125400 | 5274006400 | 115500 | 115600 | 115600 | 115500 | 195 |
| 342 | 20240704 | 125300 | 5251478100 | 115600 | 115600 | 115700 | 115600 | 89 |
| 343 | 20240704 | 125200 | 5241189100 | 115700 | 115700 | 115700 | 115600 | 108 |
| 344 | 20240704 | 125100 | 5228696200 | 115700 | 115600 | 115800 | 115600 | 189 |
| 345 | 20240704 | 125000 | 5206831600 | 115600 | 115600 | 115800 | 115600 | 137 |
| 346 | 20240704 | 124900 | 5190984400 | 115600 | 115600 | 115700 | 115600 | 42 |
| 347 | 20240704 | 124800 | 5186128900 | 115600 | 115600 | 115800 | 115500 | 163 |
| 348 | 20240704 | 124700 | 5167285000 | 115600 | 115600 | 115800 | 115600 | 47 |
| 349 | 20240704 | 124600 | 5161851100 | 115600 | 115700 | 115800 | 115600 | 44 |
| 350 | 20240704 | 124500 | 5156760900 | 115600 | 115600 | 115800 | 115500 | 268 |
| 351 | 20240704 | 124400 | 5125775300 | 115500 | 115600 | 115600 | 115500 | 49 |
| 352 | 20240704 | 124300 | 5120115500 | 115500 | 115400 | 115600 | 115400 | 304 |
| 353 | 20240704 | 124200 | 5085022800 | 115300 | 115200 | 115400 | 115200 | 257 |
| 354 | 20240704 | 124100 | 5055389600 | 115300 | 115200 | 115300 | 115200 | 52 |
| 355 | 20240704 | 124000 | 5049398600 | 115200 | 115200 | 115300 | 115200 | 87 |
| 356 | 20240704 | 123900 | 5039369900 | 115200 | 115300 | 115300 | 115200 | 130 |
| 357 | 20240704 | 123800 | 5024387400 | 115300 | 115400 | 115400 | 115300 | 10 |
| 358 | 20240704 | 123700 | 5023234100 | 115300 | 115300 | 115400 | 115300 | 113 |
| 359 | 20240704 | 123600 | 5010205000 | 115300 | 115300 | 115400 | 115300 | 265 |
| 360 | 20240704 | 123500 | 4979649500 | 115400 | 115300 | 115400 | 115300 | 44 |
| 361 | 20240704 | 123400 | 4974575900 | 115300 | 115300 | 115400 | 115300 | 164 |
| 362 | 20240704 | 123300 | 4955666600 | 115300 | 115300 | 115400 | 115300 | 38 |
| 363 | 20240704 | 123200 | 4951284700 | 115300 | 115500 | 115500 | 115300 | 103 |
| 364 | 20240704 | 123100 | 4939406700 | 115400 | 115300 | 115500 | 115300 | 92 |
| 365 | 20240704 | 123000 | 4928796300 | 115300 | 115200 | 115400 | 115200 | 123 |
| 366 | 20240704 | 122900 | 4914613100 | 115200 | 115400 | 115500 | 115200 | 81 |
| 367 | 20240704 | 122800 | 4905272000 | 115500 | 115200 | 115500 | 115200 | 96 |
| 368 | 20240704 | 122700 | 4894206000 | 115200 | 115300 | 115400 | 115200 | 237 |
| 369 | 20240704 | 122600 | 4866877600 | 115300 | 115400 | 115500 | 115300 | 107 |
| 370 | 20240704 | 122500 | 4854532200 | 115500 | 115200 | 115500 | 115200 | 327 |
| 371 | 20240704 | 122400 | 4816811500 | 115300 | 115200 | 115300 | 115200 | 62 |
| 372 | 20240704 | 122300 | 4809668800 | 115200 | 115300 | 115300 | 115200 | 13 |
| 373 | 20240704 | 122200 | 4808170600 | 115300 | 115300 | 115400 | 115200 | 119 |
| 374 | 20240704 | 122100 | 4794452500 | 115200 | 115200 | 115400 | 115200 | 48 |
| 375 | 20240704 | 122000 | 4788922700 | 115200 | 115300 | 115400 | 115200 | 185 |
| 376 | 20240704 | 121900 | 4767593600 | 115300 | 115300 | 115300 | 115200 | 259 |
| 377 | 20240704 | 121800 | 4737740600 | 115200 | 115200 | 115300 | 115200 | 160 |
| 378 | 20240704 | 121700 | 4719308400 | 115200 | 115200 | 115400 | 115200 | 76 |
| 379 | 20240704 | 121600 | 4710549500 | 115300 | 115300 | 115400 | 115200 | 143 |
| 380 | 20240704 | 121500 | 4694064100 | 115300 | 115300 | 115500 | 115300 | 18 |
| 381 | 20240704 | 121400 | 4691988000 | 115400 | 115300 | 115500 | 115200 | 220 |
| 382 | 20240704 | 121300 | 4666616900 | 115300 | 115300 | 115400 | 115300 | 74 |
| 383 | 20240704 | 121200 | 4658084600 | 115300 | 115300 | 115400 | 115200 | 115 |
| 384 | 20240704 | 121100 | 4644825400 | 115200 | 115200 | 115400 | 115200 | 116 |
| 385 | 20240704 | 121000 | 4631454400 | 115200 | 115500 | 115500 | 115200 | 214 |
| 386 | 20240704 | 120900 | 4606781500 | 115500 | 115700 | 115800 | 115300 | 1562 |
| 387 | 20240704 | 120800 | 4426296400 | 115700 | 115700 | 115800 | 115700 | 67 |
| 388 | 20240704 | 120700 | 4418543500 | 115700 | 115700 | 115800 | 115600 | 172 |
| 389 | 20240704 | 120600 | 4398645700 | 115700 | 115800 | 115900 | 115700 | 55 |
| 390 | 20240704 | 120500 | 4392275900 | 115800 | 115600 | 115900 | 115600 | 166 |
| 391 | 20240704 | 120400 | 4373061900 | 115700 | 115800 | 115900 | 115700 | 240 |
| 392 | 20240704 | 120300 | 4345278700 | 115800 | 115900 | 115900 | 115700 | 77 |
| 393 | 20240704 | 120200 | 4336362100 | 115800 | 115800 | 116000 | 115800 | 189 |
| 394 | 20240704 | 120100 | 4314473000 | 115900 | 115800 | 115900 | 115700 | 189 |
| 395 | 20240704 | 120000 | 4292590500 | 115800 | 115800 | 115900 | 115700 | 88 |
| 396 | 20240704 | 115900 | 4282396500 | 115800 | 115700 | 115800 | 115700 | 94 |
| 397 | 20240704 | 115800 | 4271518700 | 115700 | 115700 | 115800 | 115600 | 320 |
| 398 | 20240704 | 115700 | 4234498900 | 115700 | 115800 | 115800 | 115700 | 98 |
| 399 | 20240704 | 115600 | 4223154800 | 115800 | 115700 | 115800 | 115700 | 88 |
| 400 | 20240704 | 115500 | 4212971700 | 115700 | 115800 | 115900 | 115700 | 141 |
| 401 | 20240704 | 115400 | 4196640700 | 115800 | 115700 | 115800 | 115700 | 83 |
| 402 | 20240704 | 115300 | 4187030700 | 115700 | 115700 | 115800 | 115700 | 163 |
| 403 | 20240704 | 115200 | 4168162700 | 115800 | 115700 | 115800 | 115600 | 44 |
| 404 | 20240704 | 115100 | 4163070400 | 115600 | 115800 | 115800 | 115600 | 224 |
| 405 | 20240704 | 115000 | 4137148200 | 115800 | 115700 | 115900 | 115700 | 59 |
| 406 | 20240704 | 114900 | 4130315800 | 115700 | 115800 | 115900 | 115700 | 73 |
| 407 | 20240704 | 114800 | 4121863900 | 115800 | 115900 | 116000 | 115700 | 297 |
| 408 | 20240704 | 114700 | 4087464100 | 116000 | 115900 | 116000 | 115900 | 69 |
| 409 | 20240704 | 114600 | 4079461600 | 115900 | 116100 | 116200 | 115900 | 126 |
| 410 | 20240704 | 114500 | 4064841300 | 116100 | 116100 | 116200 | 116000 | 56 |
| 411 | 20240704 | 114400 | 4058340600 | 116100 | 116300 | 116300 | 116100 | 161 |
| 412 | 20240704 | 114300 | 4039636900 | 116200 | 116200 | 116300 | 116100 | 69 |
| 413 | 20240704 | 114200 | 4031617400 | 116200 | 116400 | 116500 | 116100 | 122 |
| 414 | 20240704 | 114100 | 4017430400 | 116300 | 116100 | 116300 | 116100 | 50 |
| 415 | 20240704 | 114000 | 4011620500 | 116100 | 116200 | 116300 | 116100 | 148 |
| 416 | 20240704 | 113900 | 3994420300 | 116200 | 116100 | 116200 | 116100 | 284 |
| 417 | 20240704 | 113800 | 3961439500 | 116200 | 116100 | 116200 | 116000 | 44 |
| 418 | 20240704 | 113700 | 3956332400 | 116100 | 115800 | 116300 | 115800 | 306 |
| 419 | 20240704 | 113600 | 3920827800 | 115800 | 115800 | 115900 | 115700 | 144 |
| 420 | 20240704 | 113500 | 3904147900 | 115800 | 115700 | 115800 | 115700 | 119 |
| 421 | 20240704 | 113400 | 3890369100 | 115700 | 115800 | 115900 | 115700 | 100 |
| 422 | 20240704 | 113300 | 3878793200 | 115700 | 115700 | 115900 | 115600 | 105 |
| 423 | 20240704 | 113200 | 3866636900 | 115800 | 115800 | 115800 | 115700 | 79 |
| 424 | 20240704 | 113100 | 3857490800 | 115700 | 115600 | 115700 | 115600 | 107 |
| 425 | 20240704 | 113000 | 3845115500 | 115700 | 115700 | 115800 | 115600 | 150 |
| 426 | 20240704 | 112900 | 3827760100 | 115700 | 115600 | 115800 | 115600 | 105 |
| 427 | 20240704 | 112800 | 3815616000 | 115600 | 115800 | 115800 | 115600 | 167 |
| 428 | 20240704 | 112700 | 3796290700 | 115800 | 115800 | 116000 | 115800 | 124 |
| 429 | 20240704 | 112600 | 3781922100 | 115800 | 115900 | 115900 | 115700 | 101 |
| 430 | 20240704 | 112500 | 3770221100 | 115900 | 115700 | 115900 | 115700 | 57 |
| 431 | 20240704 | 112400 | 3763615700 | 116000 | 115700 | 116000 | 115700 | 249 |
| 432 | 20240704 | 112300 | 3734788700 | 115600 | 115800 | 116000 | 115600 | 279 |
| 433 | 20240704 | 112200 | 3702469600 | 115800 | 115800 | 115900 | 115600 | 278 |
| 434 | 20240704 | 112100 | 3670292800 | 115800 | 115900 | 116000 | 115800 | 101 |
| 435 | 20240704 | 112000 | 3658582100 | 115900 | 115700 | 115900 | 115700 | 182 |
| 436 | 20240704 | 111900 | 3637506500 | 115700 | 115800 | 115900 | 115700 | 133 |
| 437 | 20240704 | 111800 | 3622102400 | 115800 | 115900 | 115900 | 115700 | 96 |
| 438 | 20240704 | 111700 | 3610982900 | 115700 | 115800 | 115800 | 115700 | 197 |
| 439 | 20240704 | 111600 | 3588177200 | 115800 | 116000 | 116000 | 115700 | 103 |
| 440 | 20240704 | 111500 | 3576245100 | 115900 | 115800 | 115900 | 115800 | 188 |
| 441 | 20240704 | 111400 | 3554471600 | 115800 | 115700 | 115900 | 115700 | 40 |
| 442 | 20240704 | 111300 | 3549840400 | 115600 | 115600 | 115900 | 115600 | 129 |
| 443 | 20240704 | 111200 | 3534910900 | 115600 | 116000 | 116000 | 115600 | 943 |
| 444 | 20240704 | 111100 | 3425549400 | 116100 | 116000 | 116100 | 116000 | 113 |
| 445 | 20240704 | 111000 | 3412433600 | 116100 | 116000 | 116100 | 116000 | 158 |
| 446 | 20240704 | 110900 | 3394091600 | 116000 | 116000 | 116200 | 116000 | 162 |
| 447 | 20240704 | 110800 | 3375282100 | 116000 | 116100 | 116100 | 115900 | 200 |
| 448 | 20240704 | 110700 | 3352072100 | 116100 | 116000 | 116200 | 115800 | 180 |
| 449 | 20240704 | 110600 | 3331178100 | 115900 | 115800 | 116200 | 115800 | 123 |
| 450 | 20240704 | 110500 | 3316906900 | 116000 | 115900 | 116200 | 115800 | 140 |
| 451 | 20240704 | 110400 | 3300663000 | 115800 | 115700 | 116000 | 115600 | 145 |
| 452 | 20240704 | 110300 | 3283877800 | 115700 | 115800 | 115800 | 115500 | 361 |
| 453 | 20240704 | 110200 | 3242136200 | 115900 | 115800 | 116100 | 115800 | 117 |
| 454 | 20240704 | 110100 | 3228567500 | 115800 | 115900 | 116000 | 115700 | 404 |
| 455 | 20240704 | 110000 | 3181765000 | 115900 | 116200 | 116200 | 115900 | 129 |
| 456 | 20240704 | 105900 | 3166801100 | 116000 | 116000 | 116100 | 116000 | 227 |
| 457 | 20240704 | 105800 | 3140463900 | 116000 | 116100 | 116400 | 116000 | 179 |
| 458 | 20240704 | 105700 | 3119677500 | 116100 | 116400 | 116500 | 116100 | 754 |
| 459 | 20240704 | 105600 | 3031947400 | 116400 | 116800 | 116900 | 116400 | 544 |
| 460 | 20240704 | 105500 | 2968463000 | 116800 | 116700 | 116900 | 116700 | 100 |
| 461 | 20240704 | 105400 | 2956779600 | 116700 | 116700 | 116800 | 116600 | 172 |
| 462 | 20240704 | 105300 | 2936703800 | 116700 | 116700 | 116800 | 116700 | 157 |
| 463 | 20240704 | 105200 | 2918375800 | 116700 | 116700 | 116800 | 116500 | 131 |
| 464 | 20240704 | 105100 | 2903086500 | 116500 | 116500 | 116600 | 116400 | 194 |
| 465 | 20240704 | 105000 | 2880478500 | 116500 | 116800 | 116800 | 116500 | 389 |
| 466 | 20240704 | 104900 | 2835129300 | 116800 | 116900 | 116900 | 116600 | 34 |
| 467 | 20240704 | 104800 | 2831157400 | 116800 | 116700 | 116800 | 116600 | 125 |
| 468 | 20240704 | 104700 | 2816564200 | 116700 | 117200 | 117300 | 116700 | 875 |
| 469 | 20240704 | 104600 | 2714266400 | 116900 | 117200 | 117400 | 116900 | 342 |
| 470 | 20240704 | 104500 | 2674207900 | 117200 | 117000 | 117600 | 117000 | 309 |
| 471 | 20240704 | 104400 | 2637971100 | 117000 | 117300 | 117600 | 116900 | 736 |
| 472 | 20240704 | 104300 | 2551788100 | 117300 | 117400 | 117600 | 117300 | 134 |
| 473 | 20240704 | 104200 | 2536053300 | 117600 | 117300 | 117600 | 117300 | 63 |
| 474 | 20240704 | 104100 | 2528646000 | 117400 | 117600 | 117900 | 117300 | 237 |
| 475 | 20240704 | 104000 | 2500795600 | 117400 | 117500 | 117700 | 117400 | 121 |
| 476 | 20240704 | 103900 | 2486572200 | 117500 | 117800 | 117800 | 117500 | 186 |
| 477 | 20240704 | 103800 | 2464689000 | 117700 | 117600 | 117700 | 117600 | 104 |
| 478 | 20240704 | 103700 | 2452452600 | 117800 | 117900 | 118000 | 117800 | 167 |
| 479 | 20240704 | 103600 | 2432759300 | 117900 | 117900 | 118200 | 117900 | 88 |
| 480 | 20240704 | 103500 | 2422370400 | 117900 | 118000 | 118000 | 117900 | 45 |
| 481 | 20240704 | 103400 | 2417061500 | 118100 | 118100 | 118500 | 118100 | 512 |
| 482 | 20240704 | 103300 | 2356566200 | 118100 | 118100 | 118100 | 118100 | 41 |
| 483 | 20240704 | 103200 | 2351724100 | 118100 | 118400 | 118400 | 118100 | 231 |
| 484 | 20240704 | 103100 | 2324414700 | 118400 | 118300 | 118400 | 118200 | 22 |
| 485 | 20240704 | 103000 | 2321812000 | 118600 | 118700 | 118800 | 118600 | 358 |
| 486 | 20240704 | 102900 | 2279311000 | 118700 | 118600 | 118800 | 118600 | 28 |
| 487 | 20240704 | 102800 | 2275987800 | 118600 | 118300 | 118600 | 118300 | 33 |
| 488 | 20240704 | 102700 | 2272078800 | 118300 | 118300 | 118800 | 118300 | 71 |
| 489 | 20240704 | 102600 | 2263654000 | 118300 | 118400 | 118800 | 118300 | 74 |
| 490 | 20240704 | 102500 | 2254871600 | 118400 | 118400 | 118800 | 118400 | 94 |
| 491 | 20240704 | 102400 | 2243721600 | 118400 | 118900 | 118900 | 118400 | 61 |
| 492 | 20240704 | 102300 | 2236473700 | 118400 | 118700 | 118700 | 118400 | 418 |
| 493 | 20240704 | 102200 | 2186925600 | 118800 | 118800 | 118800 | 118500 | 100 |
| 494 | 20240704 | 102100 | 2175059100 | 118500 | 118400 | 118500 | 118400 | 97 |
| 495 | 20240704 | 102000 | 2163573900 | 118400 | 118900 | 118900 | 118400 | 128 |
| 496 | 20240704 | 101900 | 2148397000 | 118500 | 118400 | 118800 | 118400 | 73 |
| 497 | 20240704 | 101800 | 2139732800 | 118400 | 118400 | 118700 | 118400 | 60 |
| 498 | 20240704 | 101700 | 2132613500 | 118800 | 118500 | 118800 | 118400 | 62 |
| 499 | 20240704 | 101600 | 2125252000 | 118400 | 119000 | 119000 | 118400 | 324 |
| 500 | 20240704 | 101500 | 2086822700 | 119000 | 118800 | 119100 | 118800 | 46 |
| 501 | 20240704 | 101400 | 2081346900 | 118300 | 118300 | 119100 | 118300 | 72 |
| 502 | 20240704 | 101300 | 2072781600 | 118300 | 119000 | 119300 | 118200 | 486 |
| 503 | 20240704 | 101200 | 2015068000 | 119000 | 119300 | 119400 | 119000 | 84 |
| 504 | 20240704 | 101100 | 2005045800 | 119000 | 119100 | 119300 | 119000 | 73 |
| 505 | 20240704 | 101000 | 1996340000 | 119100 | 118700 | 119300 | 118700 | 336 |
| 506 | 20240704 | 100900 | 1956300700 | 118700 | 118800 | 119200 | 118700 | 105 |
| 507 | 20240704 | 100800 | 1943797400 | 118700 | 119200 | 119200 | 118700 | 62 |
| 508 | 20240704 | 100700 | 1936412500 | 118700 | 119200 | 119200 | 118700 | 914 |
| 509 | 20240704 | 100600 | 1827572200 | 119100 | 119200 | 119300 | 119100 | 236 |
| 510 | 20240704 | 100500 | 1799447900 | 119200 | 119100 | 119300 | 119100 | 31 |
| 511 | 20240704 | 100400 | 1795752700 | 119100 | 119100 | 119200 | 118800 | 413 |
| 512 | 20240704 | 100300 | 1746555000 | 118800 | 118800 | 119100 | 118800 | 134 |
| 513 | 20240704 | 100200 | 1730619900 | 118800 | 119000 | 119000 | 118800 | 342 |
| 514 | 20240704 | 100100 | 1689934800 | 119000 | 119000 | 119100 | 118900 | 258 |
| 515 | 20240704 | 100000 | 1659228500 | 119000 | 119000 | 119100 | 118800 | 78 |
| 516 | 20240704 | 095900 | 1649948000 | 119000 | 118800 | 119000 | 118500 | 513 |
| 517 | 20240704 | 095800 | 1588953200 | 118900 | 118400 | 118900 | 118400 | 2053 |
| 518 | 20240704 | 095700 | 1345566700 | 118100 | 117300 | 118400 | 117300 | 656 |
| 519 | 20240704 | 095600 | 1268088300 | 117200 | 117800 | 118000 | 117200 | 76 |
| 520 | 20240704 | 095500 | 1259129400 | 117100 | 117900 | 118000 | 117000 | 300 |
| 521 | 20240704 | 095400 | 1223912600 | 117400 | 117400 | 118000 | 117400 | 58 |
| 522 | 20240704 | 095300 | 1217073400 | 117400 | 117400 | 117900 | 117400 | 219 |
| 523 | 20240704 | 095200 | 1191325300 | 117400 | 117400 | 117400 | 117000 | 13 |
| 524 | 20240704 | 095100 | 1189799500 | 117400 | 117400 | 117400 | 117000 | 245 |
| 525 | 20240704 | 095000 | 1161067100 | 117400 | 117500 | 117500 | 117400 | 30 |
| 526 | 20240704 | 094900 | 1157544200 | 117500 | 117500 | 117600 | 117500 | 62 |
| 527 | 20240704 | 094800 | 1150257100 | 117500 | 117700 | 117700 | 117500 | 64 |
| 528 | 20240704 | 094700 | 1142730400 | 117700 | 117900 | 117900 | 117700 | 41 |
| 529 | 20240704 | 094600 | 1137900500 | 117700 | 117800 | 118000 | 117700 | 79 |
| 530 | 20240704 | 094500 | 1128597800 | 117800 | 117900 | 117900 | 117800 | 102 |
| 531 | 20240704 | 094400 | 1116573000 | 118100 | 118100 | 118100 | 118100 | 1 |
| 532 | 20240704 | 094300 | 1116454900 | 117900 | 117800 | 118100 | 117700 | 298 |
| 533 | 20240704 | 094200 | 1081335800 | 117700 | 117700 | 117800 | 117700 | 87 |
| 534 | 20240704 | 094100 | 1071093700 | 117600 | 117800 | 117800 | 117600 | 152 |
| 535 | 20240704 | 094000 | 1053204000 | 117800 | 117700 | 118100 | 117700 | 282 |
| 536 | 20240704 | 093900 | 1019994600 | 117800 | 117800 | 117800 | 117800 | 27 |
| 537 | 20240704 | 093800 | 1016814000 | 118200 | 117900 | 118200 | 117800 | 475 |
| 538 | 20240704 | 093700 | 960809100 | 117900 | 117900 | 118200 | 117900 | 341 |
| 539 | 20240704 | 093600 | 920547200 | 117900 | 117700 | 117900 | 117700 | 253 |
| 540 | 20240704 | 093500 | 890739900 | 117800 | 117700 | 117800 | 117700 | 48 |
| 541 | 20240704 | 093400 | 885086100 | 117800 | 116900 | 117800 | 116900 | 601 |
| 542 | 20240704 | 093300 | 814572800 | 117200 | 117000 | 117200 | 116900 | 36 |
| 543 | 20240704 | 093200 | 810358300 | 117000 | 117300 | 117300 | 117000 | 222 |
| 544 | 20240704 | 093100 | 784346300 | 117300 | 117200 | 117300 | 116800 | 59 |
| 545 | 20240704 | 093000 | 777435600 | 117300 | 116700 | 117300 | 116700 | 70 |
| 546 | 20240704 | 092900 | 769240800 | 116600 | 116600 | 116600 | 116600 | 8 |
| 547 | 20240704 | 092800 | 768308000 | 116600 | 117000 | 117300 | 116400 | 657 |
| 548 | 20240704 | 092700 | 691551700 | 116400 | 116500 | 116900 | 116400 | 194 |
| 549 | 20240704 | 092600 | 668960500 | 116800 | 116800 | 117000 | 116800 | 890 |
| 550 | 20240704 | 092500 | 564993000 | 116700 | 116700 | 116800 | 116700 | 281 |
| 551 | 20240704 | 092400 | 532174400 | 116600 | 116600 | 116600 | 116500 | 46 |
| 552 | 20240704 | 092300 | 526814100 | 116600 | 116900 | 117000 | 116600 | 114 |
| 553 | 20240704 | 092200 | 513497600 | 116900 | 116600 | 117000 | 116600 | 171 |
| 554 | 20240704 | 092100 | 493510000 | 116600 | 116600 | 116600 | 116400 | 277 |
| 555 | 20240704 | 092000 | 461223800 | 116600 | 116700 | 116900 | 116600 | 62 |
| 556 | 20240704 | 091900 | 453984400 | 116700 | 116700 | 117000 | 116700 | 91 |
| 557 | 20240704 | 091800 | 443352500 | 116700 | 116900 | 116900 | 116600 | 23 |
| 558 | 20240704 | 091700 | 440664300 | 116500 | 116800 | 116900 | 116500 | 81 |
| 559 | 20240704 | 091600 | 431202000 | 116900 | 116900 | 117000 | 116900 | 70 |
| 560 | 20240704 | 091500 | 423018800 | 117000 | 117000 | 117000 | 116800 | 79 |
| 561 | 20240704 | 091400 | 413776000 | 117000 | 117100 | 117400 | 117000 | 152 |
| 562 | 20240704 | 091300 | 395980900 | 117100 | 117200 | 117400 | 117100 | 137 |
| 563 | 20240704 | 091200 | 379917200 | 117200 | 117100 | 117200 | 117100 | 63 |
| 564 | 20240704 | 091100 | 372536000 | 117200 | 117400 | 117500 | 117200 | 201 |
| 565 | 20240704 | 091000 | 348953800 | 117400 | 117600 | 117700 | 117200 | 47 |
| 566 | 20240704 | 090900 | 343430300 | 117200 | 117500 | 117800 | 117200 | 198 |
| 567 | 20240704 | 090800 | 320127200 | 117500 | 117500 | 117600 | 117300 | 266 |
| 568 | 20240704 | 090700 | 288882600 | 117300 | 117300 | 117700 | 117300 | 339 |
| 569 | 20240704 | 090600 | 249066600 | 117300 | 118000 | 118000 | 117100 | 159 |
| 570 | 20240704 | 090500 | 230426200 | 117800 | 118100 | 118500 | 117600 | 486 |
| 571 | 20240704 | 090400 | 173006000 | 118200 | 117900 | 118300 | 117600 | 393 |
| 572 | 20240704 | 090300 | 126661800 | 117500 | 117200 | 117900 | 117200 | 137 |
| 573 | 20240704 | 090200 | 110569600 | 117200 | 117400 | 118100 | 117100 | 217 |
| 574 | 20240704 | 090100 | 85076300 | 117400 | 116900 | 117400 | 116400 | 513 |
| 575 | 20240704 | 090000 | 25050200 | 116900 | 116400 | 117100 | 116400 | 215 |