36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 192300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 4175 |
| 3 | 20240717 | 192200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 4 | 20240717 | 192100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 5 | 20240717 | 192000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 6 | 20240717 | 191900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 7 | 20240717 | 191800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 8 | 20240717 | 191700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 9 | 20240717 | 191600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 10 | 20240717 | 191500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 11 | 20240717 | 191400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 12 | 20240717 | 191300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 13 | 20240717 | 191200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 14 | 20240717 | 191100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 15 | 20240717 | 191000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 16 | 20240717 | 190900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 17 | 20240717 | 190800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 18 | 20240717 | 190700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 19 | 20240717 | 190600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 20 | 20240717 | 190500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 21 | 20240717 | 190400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 22 | 20240717 | 190300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 23 | 20240717 | 190200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 24 | 20240717 | 190100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 25 | 20240717 | 190000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 26 | 20240717 | 185900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 27 | 20240717 | 185800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 28 | 20240717 | 185700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 29 | 20240717 | 185600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 30 | 20240717 | 185500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 31 | 20240717 | 185400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 32 | 20240717 | 185300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 4175 |
| 33 | 20240717 | 185200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 34 | 20240717 | 185100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 35 | 20240717 | 185000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 36 | 20240717 | 184900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 37 | 20240717 | 184800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 38 | 20240717 | 184700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 39 | 20240717 | 184600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 40 | 20240717 | 184500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 41 | 20240717 | 184400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 42 | 20240717 | 184300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 43 | 20240717 | 184200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 44 | 20240717 | 184100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 45 | 20240717 | 184000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 46 | 20240717 | 183900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 47 | 20240717 | 183800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 48 | 20240717 | 183700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 49 | 20240717 | 183600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 50 | 20240717 | 183500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 51 | 20240717 | 183400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 52 | 20240717 | 183300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 53 | 20240717 | 183200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 54 | 20240717 | 183100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 55 | 20240717 | 183000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 56 | 20240717 | 182900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 57 | 20240717 | 182800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 58 | 20240717 | 182700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 59 | 20240717 | 182600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 60 | 20240717 | 182500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 61 | 20240717 | 182400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 62 | 20240717 | 182300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 4175 |
| 63 | 20240717 | 182200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 64 | 20240717 | 182100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 65 | 20240717 | 182000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 66 | 20240717 | 181900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 67 | 20240717 | 181800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 68 | 20240717 | 181700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 69 | 20240717 | 181600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 70 | 20240717 | 181500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 71 | 20240717 | 181400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 72 | 20240717 | 181300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 73 | 20240717 | 181200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 74 | 20240717 | 181100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 75 | 20240717 | 181000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 76 | 20240717 | 180900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 77 | 20240717 | 180800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 78 | 20240717 | 180700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 79 | 20240717 | 180600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 80 | 20240717 | 180500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 81 | 20240717 | 180400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 82 | 20240717 | 180300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 83 | 20240717 | 180200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 84 | 20240717 | 180100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 85 | 20240717 | 180000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 86 | 20240717 | 175900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 87 | 20240717 | 175800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 88 | 20240717 | 175700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 89 | 20240717 | 175600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 90 | 20240717 | 175500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 91 | 20240717 | 175400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 92 | 20240717 | 175300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 4175 |
| 93 | 20240717 | 175200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 94 | 20240717 | 175100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 95 | 20240717 | 175000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 96 | 20240717 | 174900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 97 | 20240717 | 174800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 98 | 20240717 | 174700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 99 | 20240717 | 174600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 100 | 20240717 | 174500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 101 | 20240717 | 174400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 102 | 20240717 | 174300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 103 | 20240717 | 174200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 104 | 20240717 | 174100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 105 | 20240717 | 174000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 106 | 20240717 | 173900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 107 | 20240717 | 173800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 108 | 20240717 | 173700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 109 | 20240717 | 173600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 110 | 20240717 | 173500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 111 | 20240717 | 173400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 112 | 20240717 | 173300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 113 | 20240717 | 173200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 114 | 20240717 | 173100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 115 | 20240717 | 173000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 116 | 20240717 | 172900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 117 | 20240717 | 172800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 118 | 20240717 | 172700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 119 | 20240717 | 172600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 120 | 20240717 | 172500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 121 | 20240717 | 172400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 122 | 20240717 | 172300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 4175 |
| 123 | 20240717 | 172200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 124 | 20240717 | 172100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 125 | 20240717 | 172000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 126 | 20240717 | 171900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 127 | 20240717 | 171800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 128 | 20240717 | 171700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 129 | 20240717 | 171600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 130 | 20240717 | 171500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 131 | 20240717 | 171400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 132 | 20240717 | 171300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 133 | 20240717 | 171200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 134 | 20240717 | 171100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 135 | 20240717 | 171000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 136 | 20240717 | 170900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 137 | 20240717 | 170800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 138 | 20240717 | 170700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 139 | 20240717 | 170600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 140 | 20240717 | 170500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 141 | 20240717 | 170400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 142 | 20240717 | 170300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 143 | 20240717 | 170200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 144 | 20240717 | 170100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 145 | 20240717 | 170000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 146 | 20240717 | 165900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 147 | 20240717 | 165800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 148 | 20240717 | 165700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 149 | 20240717 | 165600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 150 | 20240717 | 165500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 151 | 20240717 | 165400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 152 | 20240717 | 165300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 4175 |
| 153 | 20240717 | 165200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 154 | 20240717 | 165100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 155 | 20240717 | 165000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 156 | 20240717 | 164900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 157 | 20240717 | 164800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 158 | 20240717 | 164700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 159 | 20240717 | 164600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 160 | 20240717 | 164500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 161 | 20240717 | 164400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 162 | 20240717 | 164300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 163 | 20240717 | 164200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 164 | 20240717 | 164100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 165 | 20240717 | 164000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 166 | 20240717 | 163900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 167 | 20240717 | 163800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 168 | 20240717 | 163700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 169 | 20240717 | 163600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 170 | 20240717 | 163500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 171 | 20240717 | 163400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 172 | 20240717 | 163300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 173 | 20240717 | 163200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 174 | 20240717 | 163100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 175 | 20240717 | 163000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 176 | 20240717 | 162900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 177 | 20240717 | 162800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 178 | 20240717 | 162700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 179 | 20240717 | 162600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 180 | 20240717 | 162500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 181 | 20240717 | 162400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 182 | 20240717 | 162300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 4175 |
| 183 | 20240717 | 162200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 184 | 20240717 | 162100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 185 | 20240717 | 162000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 186 | 20240717 | 161900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 187 | 20240717 | 161800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 188 | 20240717 | 161700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 189 | 20240717 | 161600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 190 | 20240717 | 161500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 191 | 20240717 | 161400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 192 | 20240717 | 161300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 193 | 20240717 | 161200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 194 | 20240717 | 161100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 195 | 20240717 | 161000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 196 | 20240717 | 160900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 197 | 20240717 | 160800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 198 | 20240717 | 160700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 199 | 20240717 | 160600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 200 | 20240717 | 160500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 201 | 20240717 | 160400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 202 | 20240717 | 160300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 203 | 20240717 | 160200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 204 | 20240717 | 160100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 205 | 20240717 | 160000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 206 | 20240717 | 155900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 207 | 20240717 | 155800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 208 | 20240717 | 155700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 209 | 20240717 | 155600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 210 | 20240717 | 155500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 211 | 20240717 | 155400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 212 | 20240717 | 155300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 4175 |
| 213 | 20240717 | 155200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 214 | 20240717 | 155100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 215 | 20240717 | 155000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 216 | 20240717 | 154900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 217 | 20240717 | 154800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 218 | 20240717 | 154700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 219 | 20240717 | 154600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 220 | 20240717 | 154500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 221 | 20240717 | 154400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 222 | 20240717 | 154300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 223 | 20240717 | 154200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 224 | 20240717 | 154100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 225 | 20240717 | 154000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 226 | 20240717 | 153900 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 227 | 20240717 | 153800 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 228 | 20240717 | 153700 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 229 | 20240717 | 153600 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 230 | 20240717 | 153500 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 231 | 20240717 | 153400 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 232 | 20240717 | 153300 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 233 | 20240717 | 153200 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 234 | 20240717 | 153100 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 0 |
| 235 | 20240717 | 153000 | 45964158800 | 191600 | 191600 | 191600 | 191600 | 4175 |
| 236 | 20240717 | 152900 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 237 | 20240717 | 152800 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 238 | 20240717 | 152700 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 239 | 20240717 | 152600 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 240 | 20240717 | 152500 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 241 | 20240717 | 152400 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 242 | 20240717 | 152300 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 243 | 20240717 | 152200 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 244 | 20240717 | 152100 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 245 | 20240717 | 152000 | 45164228800 | 191800 | 191800 | 191800 | 191800 | 0 |
| 246 | 20240717 | 151900 | 45164228800 | 191800 | 191400 | 191800 | 191300 | 916 |
| 247 | 20240717 | 151800 | 44988804500 | 191400 | 191400 | 191500 | 191200 | 726 |
| 248 | 20240717 | 151700 | 44849884400 | 191300 | 191200 | 191400 | 191100 | 1159 |
| 249 | 20240717 | 151600 | 44628145900 | 191200 | 191200 | 191400 | 191100 | 1512 |
| 250 | 20240717 | 151500 | 44339164700 | 191200 | 191400 | 191400 | 191100 | 1162 |
| 251 | 20240717 | 151400 | 44116962700 | 191400 | 191400 | 191500 | 191300 | 396 |
| 252 | 20240717 | 151300 | 44041158500 | 191300 | 191600 | 191600 | 191300 | 604 |
| 253 | 20240717 | 151200 | 43925522200 | 191600 | 191700 | 191700 | 191500 | 481 |
| 254 | 20240717 | 151100 | 43833375400 | 191600 | 191700 | 191700 | 191300 | 1024 |
| 255 | 20240717 | 151000 | 43637202500 | 191200 | 192000 | 192000 | 190800 | 3050 |
| 256 | 20240717 | 150900 | 43054037400 | 191400 | 191800 | 192000 | 191400 | 2763 |
| 257 | 20240717 | 150800 | 42524455100 | 191700 | 192100 | 192200 | 191700 | 2520 |
| 258 | 20240717 | 150700 | 42040824900 | 192200 | 192200 | 192200 | 192000 | 508 |
| 259 | 20240717 | 150600 | 41943271300 | 192000 | 192300 | 192400 | 192000 | 2040 |
| 260 | 20240717 | 150500 | 41551247800 | 192300 | 192400 | 192400 | 192300 | 214 |
| 261 | 20240717 | 150400 | 41510093400 | 192300 | 192600 | 192600 | 192300 | 1005 |
| 262 | 20240717 | 150300 | 41316731800 | 192500 | 192600 | 192600 | 192500 | 453 |
| 263 | 20240717 | 150200 | 41229525000 | 192500 | 192500 | 192600 | 192500 | 241 |
| 264 | 20240717 | 150100 | 41183128100 | 192600 | 192500 | 192700 | 192500 | 546 |
| 265 | 20240717 | 150000 | 41077996300 | 192400 | 192600 | 192600 | 192400 | 241 |
| 266 | 20240717 | 145900 | 41031609100 | 192400 | 192500 | 192700 | 192400 | 302 |
| 267 | 20240717 | 145800 | 40973472000 | 192500 | 192800 | 192800 | 192500 | 309 |
| 268 | 20240717 | 145700 | 40913954000 | 192700 | 192400 | 192700 | 192400 | 832 |
| 269 | 20240717 | 145600 | 40753766900 | 192400 | 192300 | 192500 | 192300 | 490 |
| 270 | 20240717 | 145500 | 40659481000 | 192300 | 192200 | 192400 | 192200 | 309 |
| 271 | 20240717 | 145400 | 40600056600 | 192200 | 192300 | 192500 | 192200 | 405 |
| 272 | 20240717 | 145300 | 40522164900 | 192300 | 192300 | 192500 | 192300 | 225 |
| 273 | 20240717 | 145200 | 40478879800 | 192300 | 192200 | 192400 | 192100 | 641 |
| 274 | 20240717 | 145100 | 40355638400 | 192200 | 192600 | 192600 | 192200 | 483 |
| 275 | 20240717 | 145000 | 40262735700 | 192600 | 192500 | 192700 | 192300 | 1021 |
| 276 | 20240717 | 144900 | 40066285300 | 192600 | 192700 | 192900 | 192600 | 433 |
| 277 | 20240717 | 144800 | 39982843400 | 192700 | 193000 | 193100 | 192700 | 843 |
| 278 | 20240717 | 144700 | 39820229500 | 193100 | 193000 | 193200 | 193000 | 177 |
| 279 | 20240717 | 144600 | 39786062600 | 193100 | 193000 | 193200 | 193000 | 551 |
| 280 | 20240717 | 144500 | 39679713400 | 193100 | 193200 | 193200 | 192900 | 157 |
| 281 | 20240717 | 144400 | 39649406300 | 192900 | 193000 | 193200 | 192900 | 730 |
| 282 | 20240717 | 144300 | 39508532700 | 193100 | 193100 | 193200 | 193000 | 209 |
| 283 | 20240717 | 144200 | 39468172000 | 193100 | 193100 | 193200 | 192900 | 294 |
| 284 | 20240717 | 144100 | 39411409500 | 193000 | 193000 | 193200 | 192900 | 252 |
| 285 | 20240717 | 144000 | 39362763100 | 192900 | 193100 | 193100 | 192900 | 322 |
| 286 | 20240717 | 143900 | 39300618800 | 193100 | 193000 | 193100 | 192900 | 215 |
| 287 | 20240717 | 143800 | 39259133700 | 193000 | 193000 | 193100 | 192900 | 400 |
| 288 | 20240717 | 143700 | 39181940700 | 193100 | 192900 | 193200 | 192900 | 484 |
| 289 | 20240717 | 143600 | 39088522800 | 192900 | 193000 | 193100 | 192900 | 470 |
| 290 | 20240717 | 143500 | 38997857000 | 193100 | 193100 | 193200 | 193000 | 453 |
| 291 | 20240717 | 143400 | 38910411300 | 193200 | 193100 | 193300 | 193100 | 572 |
| 292 | 20240717 | 143300 | 38799917200 | 193100 | 193700 | 193800 | 193100 | 500 |
| 293 | 20240717 | 143200 | 38703244000 | 193700 | 193600 | 193700 | 193500 | 159 |
| 294 | 20240717 | 143100 | 38672461000 | 193500 | 193700 | 193800 | 193500 | 220 |
| 295 | 20240717 | 143000 | 38629858700 | 193700 | 193600 | 193800 | 193600 | 146 |
| 296 | 20240717 | 142900 | 38601579500 | 193600 | 193800 | 193800 | 193600 | 423 |
| 297 | 20240717 | 142800 | 38519633900 | 193800 | 193600 | 193900 | 193600 | 673 |
| 298 | 20240717 | 142700 | 38389226300 | 193600 | 193700 | 193800 | 193300 | 826 |
| 299 | 20240717 | 142600 | 38229330900 | 193700 | 193600 | 193800 | 193600 | 366 |
| 300 | 20240717 | 142500 | 38158436600 | 193800 | 193500 | 193800 | 193500 | 140 |
| 301 | 20240717 | 142400 | 38131326100 | 193500 | 193500 | 193800 | 193500 | 385 |
| 302 | 20240717 | 142300 | 38056785800 | 193500 | 193400 | 193800 | 193300 | 1442 |
| 303 | 20240717 | 142200 | 37777560300 | 193400 | 192900 | 193400 | 192800 | 559 |
| 304 | 20240717 | 142100 | 37669663400 | 192800 | 192900 | 193000 | 192800 | 191 |
| 305 | 20240717 | 142000 | 37632817200 | 192900 | 192800 | 193000 | 192500 | 2308 |
| 306 | 20240717 | 141900 | 37188430200 | 192700 | 192800 | 192900 | 192700 | 152 |
| 307 | 20240717 | 141800 | 37159127500 | 192800 | 192700 | 192900 | 192500 | 263 |
| 308 | 20240717 | 141700 | 37108452000 | 192700 | 192800 | 192900 | 192600 | 501 |
| 309 | 20240717 | 141600 | 37011867300 | 192800 | 192800 | 193000 | 192800 | 155 |
| 310 | 20240717 | 141500 | 36981968300 | 192900 | 192800 | 193000 | 192700 | 267 |
| 311 | 20240717 | 141400 | 36930482500 | 192800 | 192900 | 193000 | 192800 | 300 |
| 312 | 20240717 | 141300 | 36872610800 | 192800 | 192800 | 192900 | 192700 | 128 |
| 313 | 20240717 | 141200 | 36847931500 | 192900 | 192900 | 192900 | 192700 | 124 |
| 314 | 20240717 | 141100 | 36824021000 | 192900 | 192700 | 193000 | 192700 | 135 |
| 315 | 20240717 | 141000 | 36797995900 | 192700 | 192900 | 193000 | 192500 | 159 |
| 316 | 20240717 | 140900 | 36767343700 | 193000 | 193100 | 193100 | 192800 | 119 |
| 317 | 20240717 | 140800 | 36744389800 | 193100 | 192900 | 193400 | 192800 | 144 |
| 318 | 20240717 | 140700 | 36716591000 | 192800 | 193500 | 193600 | 192800 | 423 |
| 319 | 20240717 | 140600 | 36634860800 | 193500 | 193700 | 193700 | 193500 | 242 |
| 320 | 20240717 | 140500 | 36588006500 | 193600 | 193800 | 193800 | 193600 | 132 |
| 321 | 20240717 | 140400 | 36562436400 | 193800 | 193700 | 193900 | 193600 | 201 |
| 322 | 20240717 | 140300 | 36523494800 | 193700 | 193100 | 194000 | 192300 | 1424 |
| 323 | 20240717 | 140200 | 36248318800 | 193100 | 192700 | 193200 | 192700 | 395 |
| 324 | 20240717 | 140100 | 36172096500 | 192700 | 192400 | 192800 | 192100 | 542 |
| 325 | 20240717 | 140000 | 36067770600 | 192400 | 192300 | 192400 | 192000 | 249 |
| 326 | 20240717 | 135900 | 36019925300 | 192100 | 191900 | 192200 | 191900 | 530 |
| 327 | 20240717 | 135800 | 35918137900 | 192000 | 192200 | 192200 | 191900 | 503 |
| 328 | 20240717 | 135700 | 35821554100 | 192000 | 192700 | 192700 | 191800 | 2287 |
| 329 | 20240717 | 135600 | 35382222900 | 192700 | 192400 | 192800 | 192300 | 541 |
| 330 | 20240717 | 135500 | 35278067900 | 192300 | 192200 | 192600 | 192200 | 815 |
| 331 | 20240717 | 135400 | 35121323700 | 192200 | 192600 | 192700 | 192200 | 1197 |
| 332 | 20240717 | 135300 | 34891008500 | 192700 | 192800 | 192800 | 192500 | 228 |
| 333 | 20240717 | 135200 | 34847097400 | 192800 | 192600 | 192900 | 192500 | 1078 |
| 334 | 20240717 | 135100 | 34639467300 | 192700 | 192800 | 192800 | 192500 | 1297 |
| 335 | 20240717 | 135000 | 34389583500 | 192900 | 192900 | 193000 | 192700 | 711 |
| 336 | 20240717 | 134900 | 34252494300 | 193000 | 192800 | 193000 | 192700 | 794 |
| 337 | 20240717 | 134800 | 34099340800 | 192800 | 192900 | 192900 | 192600 | 807 |
| 338 | 20240717 | 134700 | 33943798400 | 192800 | 193000 | 193100 | 192800 | 370 |
| 339 | 20240717 | 134600 | 33872450700 | 193100 | 193000 | 193300 | 192800 | 507 |
| 340 | 20240717 | 134500 | 33774564200 | 193000 | 193200 | 193300 | 192900 | 740 |
| 341 | 20240717 | 134400 | 33631729700 | 193200 | 193400 | 193500 | 193200 | 155 |
| 342 | 20240717 | 134300 | 33601764700 | 193200 | 193300 | 193400 | 193000 | 1640 |
| 343 | 20240717 | 134200 | 33285045100 | 193400 | 193700 | 193700 | 193300 | 1087 |
| 344 | 20240717 | 134100 | 33074700100 | 193700 | 193800 | 194000 | 193600 | 181 |
| 345 | 20240717 | 134000 | 33039631000 | 193900 | 193900 | 194100 | 193800 | 212 |
| 346 | 20240717 | 133900 | 32998525400 | 193900 | 194000 | 194100 | 193900 | 565 |
| 347 | 20240717 | 133800 | 32888953100 | 194000 | 194000 | 194500 | 193900 | 200 |
| 348 | 20240717 | 133700 | 32850133400 | 194000 | 194500 | 194500 | 194000 | 353 |
| 349 | 20240717 | 133600 | 32781576000 | 194400 | 194400 | 194500 | 194400 | 138 |
| 350 | 20240717 | 133500 | 32754747600 | 194400 | 194400 | 194500 | 194400 | 59 |
| 351 | 20240717 | 133400 | 32743276700 | 194400 | 194300 | 194500 | 194300 | 566 |
| 352 | 20240717 | 133300 | 32633210900 | 194300 | 194100 | 194400 | 194000 | 494 |
| 353 | 20240717 | 133200 | 32537256900 | 194100 | 194000 | 194200 | 194000 | 62 |
| 354 | 20240717 | 133100 | 32525222100 | 194000 | 194100 | 194100 | 193900 | 125 |
| 355 | 20240717 | 133000 | 32500970300 | 194100 | 194200 | 194300 | 193900 | 295 |
| 356 | 20240717 | 132900 | 32443676200 | 194000 | 194000 | 194200 | 193900 | 161 |
| 357 | 20240717 | 132800 | 32412431900 | 194000 | 194400 | 194500 | 194000 | 319 |
| 358 | 20240717 | 132700 | 32350459100 | 194400 | 194300 | 194500 | 194300 | 402 |
| 359 | 20240717 | 132600 | 32272296600 | 194300 | 194400 | 194400 | 194300 | 183 |
| 360 | 20240717 | 132500 | 32236724300 | 194400 | 194300 | 194400 | 194300 | 251 |
| 361 | 20240717 | 132400 | 32187946900 | 194200 | 194000 | 194200 | 194000 | 175 |
| 362 | 20240717 | 132300 | 32153970100 | 194100 | 193900 | 194100 | 193900 | 144 |
| 363 | 20240717 | 132200 | 32126033000 | 194100 | 193500 | 194200 | 193500 | 43 |
| 364 | 20240717 | 132100 | 32117697900 | 193300 | 193300 | 194000 | 193000 | 2239 |
| 365 | 20240717 | 132000 | 31684469700 | 193200 | 193000 | 193400 | 193000 | 2506 |
| 366 | 20240717 | 131900 | 31200692700 | 193100 | 192900 | 193200 | 192800 | 411 |
| 367 | 20240717 | 131800 | 31121407600 | 192900 | 193400 | 193400 | 192600 | 3707 |
| 368 | 20240717 | 131700 | 30406525100 | 193400 | 193700 | 193700 | 193400 | 875 |
| 369 | 20240717 | 131600 | 30237120800 | 193700 | 194300 | 194300 | 193700 | 1438 |
| 370 | 20240717 | 131500 | 29958184900 | 194200 | 194400 | 194500 | 194200 | 1078 |
| 371 | 20240717 | 131400 | 29748742500 | 194400 | 194400 | 194500 | 194400 | 156 |
| 372 | 20240717 | 131300 | 29718412900 | 194400 | 194400 | 194500 | 194400 | 236 |
| 373 | 20240717 | 131200 | 29672531700 | 194400 | 195000 | 195000 | 194300 | 2824 |
| 374 | 20240717 | 131100 | 29122796100 | 194900 | 194900 | 195100 | 194900 | 211 |
| 375 | 20240717 | 131000 | 29081653500 | 195000 | 195000 | 195100 | 194900 | 241 |
| 376 | 20240717 | 130900 | 29034658700 | 195000 | 195000 | 195100 | 195000 | 142 |
| 377 | 20240717 | 130800 | 29006965100 | 195000 | 195100 | 195100 | 195000 | 62 |
| 378 | 20240717 | 130700 | 28994873600 | 195100 | 195100 | 195100 | 195000 | 64 |
| 379 | 20240717 | 130600 | 28982391800 | 195100 | 195200 | 195200 | 195100 | 248 |
| 380 | 20240717 | 130500 | 28933995900 | 195200 | 195100 | 195200 | 195100 | 84 |
| 381 | 20240717 | 130400 | 28917605800 | 195000 | 195000 | 195200 | 195000 | 304 |
| 382 | 20240717 | 130300 | 28858319400 | 195100 | 195300 | 195300 | 195100 | 172 |
| 383 | 20240717 | 130200 | 28824740900 | 195300 | 195300 | 195400 | 195300 | 59 |
| 384 | 20240717 | 130100 | 28813217600 | 195400 | 195300 | 195400 | 195300 | 31 |
| 385 | 20240717 | 130000 | 28807161400 | 195400 | 195400 | 195400 | 195300 | 237 |
| 386 | 20240717 | 125900 | 28760869700 | 195300 | 195300 | 195400 | 195300 | 209 |
| 387 | 20240717 | 125800 | 28720041100 | 195300 | 195300 | 195400 | 195300 | 259 |
| 388 | 20240717 | 125700 | 28669448300 | 195300 | 194700 | 195300 | 194700 | 238 |
| 389 | 20240717 | 125600 | 28623054500 | 194600 | 194700 | 194800 | 194500 | 1759 |
| 390 | 20240717 | 125500 | 28280792400 | 194700 | 195500 | 195500 | 194700 | 4049 |
| 391 | 20240717 | 125400 | 27490756700 | 195500 | 195800 | 195800 | 195500 | 125 |
| 392 | 20240717 | 125300 | 27466318800 | 195700 | 195500 | 195700 | 195400 | 284 |
| 393 | 20240717 | 125200 | 27410797200 | 195600 | 195500 | 195800 | 195400 | 404 |
| 394 | 20240717 | 125100 | 27331807200 | 195900 | 195800 | 195900 | 195400 | 246 |
| 395 | 20240717 | 125000 | 27283677800 | 195800 | 195500 | 195800 | 195500 | 44 |
| 396 | 20240717 | 124900 | 27275070200 | 195700 | 195900 | 196000 | 195400 | 326 |
| 397 | 20240717 | 124800 | 27211320400 | 195700 | 195900 | 196000 | 195600 | 71 |
| 398 | 20240717 | 124700 | 27197420400 | 195900 | 195900 | 196000 | 195600 | 318 |
| 399 | 20240717 | 124600 | 27135140400 | 196000 | 196200 | 196300 | 196000 | 224 |
| 400 | 20240717 | 124500 | 27091223500 | 196100 | 196100 | 196300 | 196000 | 162 |
| 401 | 20240717 | 124400 | 27059454600 | 196100 | 196000 | 196200 | 195900 | 271 |
| 402 | 20240717 | 124300 | 27006334100 | 196000 | 196000 | 196000 | 195900 | 124 |
| 403 | 20240717 | 124200 | 26982032300 | 196000 | 196000 | 196000 | 195900 | 154 |
| 404 | 20240717 | 124100 | 26951854800 | 196000 | 195900 | 196000 | 195900 | 35 |
| 405 | 20240717 | 124000 | 26944996600 | 195900 | 195800 | 196000 | 195700 | 143 |
| 406 | 20240717 | 123900 | 26916989200 | 195800 | 195800 | 195800 | 195700 | 46 |
| 407 | 20240717 | 123800 | 26907984100 | 195700 | 195800 | 195800 | 195700 | 40 |
| 408 | 20240717 | 123700 | 26900154200 | 195700 | 196000 | 196000 | 195700 | 106 |
| 409 | 20240717 | 123600 | 26879403700 | 195800 | 196000 | 196300 | 195700 | 91 |
| 410 | 20240717 | 123500 | 26861572400 | 196300 | 196400 | 196400 | 196000 | 169 |
| 411 | 20240717 | 123400 | 26828432900 | 196500 | 196500 | 196500 | 196000 | 153 |
| 412 | 20240717 | 123300 | 26798417100 | 196400 | 196000 | 196500 | 196000 | 1325 |
| 413 | 20240717 | 123200 | 26538535400 | 196000 | 195900 | 196000 | 195500 | 364 |
| 414 | 20240717 | 123100 | 26467212500 | 196000 | 195300 | 196000 | 195200 | 605 |
| 415 | 20240717 | 123000 | 26348939200 | 195200 | 195200 | 195300 | 195200 | 119 |
| 416 | 20240717 | 122900 | 26325701400 | 195300 | 195200 | 195300 | 195100 | 291 |
| 417 | 20240717 | 122800 | 26268902600 | 195300 | 195300 | 195300 | 195200 | 40 |
| 418 | 20240717 | 122700 | 26261093100 | 195300 | 195200 | 195300 | 195200 | 71 |
| 419 | 20240717 | 122600 | 26247228500 | 195200 | 195400 | 195400 | 195100 | 220 |
| 420 | 20240717 | 122500 | 26204282300 | 195400 | 195300 | 195400 | 195300 | 96 |
| 421 | 20240717 | 122400 | 26185532800 | 195300 | 195300 | 195300 | 195200 | 116 |
| 422 | 20240717 | 122300 | 26162885800 | 195300 | 195300 | 195300 | 195200 | 71 |
| 423 | 20240717 | 122200 | 26149025200 | 195200 | 195300 | 195300 | 195200 | 95 |
| 424 | 20240717 | 122100 | 26130475000 | 195300 | 195300 | 195400 | 195200 | 157 |
| 425 | 20240717 | 122000 | 26099819000 | 195400 | 195400 | 195400 | 195200 | 152 |
| 426 | 20240717 | 121900 | 26070131100 | 195400 | 195200 | 195400 | 195200 | 187 |
| 427 | 20240717 | 121800 | 26033610000 | 195300 | 195200 | 195300 | 195100 | 91 |
| 428 | 20240717 | 121700 | 26015847200 | 195100 | 195300 | 195300 | 195100 | 149 |
| 429 | 20240717 | 121600 | 25986756100 | 195300 | 195200 | 195400 | 195200 | 93 |
| 430 | 20240717 | 121500 | 25968598000 | 195200 | 195100 | 195300 | 195100 | 273 |
| 431 | 20240717 | 121400 | 25915307800 | 195100 | 195300 | 195300 | 195100 | 1324 |
| 432 | 20240717 | 121300 | 25656890600 | 195300 | 195400 | 195400 | 195300 | 116 |
| 433 | 20240717 | 121200 | 25634234700 | 195400 | 195500 | 195600 | 195300 | 338 |
| 434 | 20240717 | 121100 | 25568173200 | 195600 | 195600 | 195600 | 195500 | 20 |
| 435 | 20240717 | 121000 | 25564261900 | 195600 | 195700 | 195700 | 195500 | 637 |
| 436 | 20240717 | 120900 | 25439716100 | 195700 | 195700 | 196000 | 195500 | 219 |
| 437 | 20240717 | 120800 | 25396885200 | 195700 | 195700 | 195700 | 195600 | 147 |
| 438 | 20240717 | 120700 | 25368124000 | 195600 | 195700 | 195800 | 195600 | 289 |
| 439 | 20240717 | 120600 | 25311586400 | 195700 | 195800 | 195900 | 195600 | 98 |
| 440 | 20240717 | 120500 | 25292396200 | 195800 | 195500 | 196000 | 195500 | 128 |
| 441 | 20240717 | 120400 | 25267350600 | 195500 | 195700 | 195700 | 195500 | 94 |
| 442 | 20240717 | 120300 | 25248967800 | 195700 | 195900 | 195900 | 195500 | 1029 |
| 443 | 20240717 | 120200 | 25047616700 | 195900 | 196000 | 196000 | 195900 | 146 |
| 444 | 20240717 | 120100 | 25019008600 | 196000 | 195800 | 196000 | 195800 | 112 |
| 445 | 20240717 | 120000 | 24997058200 | 195800 | 195800 | 195900 | 195800 | 100 |
| 446 | 20240717 | 115900 | 24977472400 | 195800 | 195900 | 196000 | 195800 | 323 |
| 447 | 20240717 | 115800 | 24914216200 | 195900 | 195900 | 195900 | 195900 | 85 |
| 448 | 20240717 | 115700 | 24897564700 | 196000 | 195900 | 196000 | 195900 | 59 |
| 449 | 20240717 | 115600 | 24886002400 | 196000 | 195800 | 196000 | 195800 | 141 |
| 450 | 20240717 | 115500 | 24858386200 | 195900 | 196000 | 196000 | 195900 | 100 |
| 451 | 20240717 | 115400 | 24838794700 | 196000 | 196000 | 196100 | 195900 | 37 |
| 452 | 20240717 | 115300 | 24831543400 | 196000 | 196000 | 196100 | 196000 | 139 |
| 453 | 20240717 | 115200 | 24804298900 | 196000 | 195900 | 196000 | 195900 | 168 |
| 454 | 20240717 | 115100 | 24771372000 | 196000 | 195900 | 196000 | 195900 | 99 |
| 455 | 20240717 | 115000 | 24751971900 | 195900 | 195900 | 196000 | 195900 | 194 |
| 456 | 20240717 | 114900 | 24713957300 | 195900 | 195900 | 196000 | 195900 | 6 |
| 457 | 20240717 | 114800 | 24712781800 | 196000 | 195700 | 196000 | 195600 | 473 |
| 458 | 20240717 | 114700 | 24620139200 | 195700 | 195600 | 195700 | 195600 | 52 |
| 459 | 20240717 | 114600 | 24609966900 | 195600 | 195800 | 195800 | 195600 | 337 |
| 460 | 20240717 | 114500 | 24544033700 | 195800 | 195800 | 195800 | 195700 | 143 |
| 461 | 20240717 | 114400 | 24516047600 | 195800 | 195800 | 195800 | 195800 | 46 |
| 462 | 20240717 | 114300 | 24507040800 | 195800 | 195800 | 195800 | 195700 | 109 |
| 463 | 20240717 | 114200 | 24485700600 | 195800 | 195700 | 195800 | 195700 | 117 |
| 464 | 20240717 | 114100 | 24462795500 | 195800 | 195600 | 196000 | 195600 | 368 |
| 465 | 20240717 | 114000 | 24390749900 | 195700 | 195800 | 196000 | 195700 | 251 |
| 466 | 20240717 | 113900 | 24341616100 | 195800 | 196100 | 196100 | 195700 | 1085 |
| 467 | 20240717 | 113800 | 24129105600 | 196100 | 196100 | 196200 | 196000 | 86 |
| 468 | 20240717 | 113700 | 24112241400 | 196000 | 196000 | 196100 | 196000 | 125 |
| 469 | 20240717 | 113600 | 24087740300 | 196000 | 195900 | 196100 | 195900 | 206 |
| 470 | 20240717 | 113500 | 24047366300 | 195900 | 196000 | 196000 | 195900 | 861 |
| 471 | 20240717 | 113400 | 23878691600 | 196000 | 196000 | 196000 | 195900 | 218 |
| 472 | 20240717 | 113300 | 23835972800 | 196000 | 195900 | 196000 | 195900 | 1167 |
| 473 | 20240717 | 113200 | 23607338100 | 196000 | 195900 | 196000 | 195900 | 109 |
| 474 | 20240717 | 113100 | 23585980100 | 195900 | 196000 | 196100 | 195900 | 473 |
| 475 | 20240717 | 113000 | 23493281100 | 196000 | 196600 | 196600 | 196000 | 380 |
| 476 | 20240717 | 112900 | 23418754100 | 196500 | 196600 | 196700 | 196000 | 212 |
| 477 | 20240717 | 112800 | 23377107000 | 196700 | 195900 | 196700 | 195900 | 195 |
| 478 | 20240717 | 112700 | 23338843000 | 195900 | 195700 | 196700 | 195600 | 761 |
| 479 | 20240717 | 112600 | 23189741700 | 195800 | 196200 | 196300 | 195700 | 2303 |
| 480 | 20240717 | 112500 | 22738497100 | 196200 | 196300 | 196400 | 196200 | 333 |
| 481 | 20240717 | 112400 | 22673154200 | 196300 | 196300 | 196400 | 196200 | 287 |
| 482 | 20240717 | 112300 | 22616815900 | 196300 | 196600 | 196600 | 196300 | 495 |
| 483 | 20240717 | 112200 | 22519570500 | 196600 | 196400 | 196600 | 196400 | 160 |
| 484 | 20240717 | 112100 | 22488129200 | 196500 | 196700 | 196700 | 196400 | 338 |
| 485 | 20240717 | 112000 | 22421686300 | 196600 | 196700 | 196700 | 196600 | 114 |
| 486 | 20240717 | 111900 | 22399264900 | 196700 | 196700 | 196800 | 196600 | 109 |
| 487 | 20240717 | 111800 | 22377820800 | 196700 | 196800 | 196800 | 196600 | 118 |
| 488 | 20240717 | 111700 | 22354609300 | 196800 | 196600 | 196800 | 196600 | 605 |
| 489 | 20240717 | 111600 | 22235603500 | 196700 | 196600 | 196700 | 196500 | 240 |
| 490 | 20240717 | 111500 | 22188427500 | 196500 | 196300 | 196700 | 196300 | 286 |
| 491 | 20240717 | 111400 | 22132210200 | 196400 | 196100 | 196400 | 196000 | 555 |
| 492 | 20240717 | 111300 | 22023397200 | 196100 | 196300 | 196300 | 196000 | 1044 |
| 493 | 20240717 | 111200 | 21818651500 | 196300 | 196500 | 196800 | 196300 | 238 |
| 494 | 20240717 | 111100 | 21771885000 | 196700 | 196700 | 196800 | 196200 | 1217 |
| 495 | 20240717 | 111000 | 21532669600 | 196600 | 196700 | 196700 | 196500 | 871 |
| 496 | 20240717 | 110900 | 21361404600 | 196700 | 197400 | 197400 | 196700 | 3904 |
| 497 | 20240717 | 110800 | 20592164600 | 197400 | 197400 | 197500 | 197300 | 220 |
| 498 | 20240717 | 110700 | 20548727900 | 197500 | 197400 | 197600 | 197300 | 363 |
| 499 | 20240717 | 110600 | 20477087300 | 197400 | 197500 | 197500 | 197400 | 284 |
| 500 | 20240717 | 110500 | 20421017500 | 197400 | 197600 | 197600 | 197400 | 344 |
| 501 | 20240717 | 110400 | 20353091400 | 197700 | 197700 | 197900 | 197500 | 487 |
| 502 | 20240717 | 110300 | 20256839100 | 197700 | 197800 | 197800 | 197600 | 256 |
| 503 | 20240717 | 110200 | 20206240600 | 197800 | 198100 | 198100 | 197800 | 1693 |
| 504 | 20240717 | 110100 | 19871055600 | 198200 | 198200 | 198200 | 198100 | 576 |
| 505 | 20240717 | 110000 | 19756929300 | 198200 | 198200 | 198200 | 198100 | 274 |
| 506 | 20240717 | 105900 | 19702645500 | 198200 | 198300 | 198400 | 198200 | 283 |
| 507 | 20240717 | 105800 | 19646549400 | 198300 | 198400 | 198600 | 198300 | 239 |
| 508 | 20240717 | 105700 | 19599151500 | 198500 | 198500 | 198500 | 198200 | 369 |
| 509 | 20240717 | 105600 | 19525931400 | 198500 | 198700 | 198700 | 198500 | 96 |
| 510 | 20240717 | 105500 | 19506863600 | 198700 | 198700 | 198700 | 198600 | 103 |
| 511 | 20240717 | 105400 | 19486402700 | 198700 | 198600 | 198700 | 198600 | 97 |
| 512 | 20240717 | 105300 | 19467131400 | 198600 | 198700 | 198700 | 198500 | 153 |
| 513 | 20240717 | 105200 | 19436733100 | 198700 | 198300 | 198800 | 198300 | 530 |
| 514 | 20240717 | 105100 | 19331501900 | 198300 | 198300 | 198400 | 198200 | 195 |
| 515 | 20240717 | 105000 | 19292833500 | 198300 | 198300 | 198400 | 198200 | 202 |
| 516 | 20240717 | 104900 | 19252773300 | 198300 | 198300 | 198400 | 198200 | 191 |
| 517 | 20240717 | 104800 | 19214900700 | 198300 | 198400 | 198500 | 198300 | 346 |
| 518 | 20240717 | 104700 | 19146256600 | 198500 | 198500 | 198700 | 198400 | 134 |
| 519 | 20240717 | 104600 | 19119653500 | 198500 | 198600 | 198700 | 198400 | 112 |
| 520 | 20240717 | 104500 | 19097415500 | 198600 | 198300 | 198700 | 198000 | 268 |
| 521 | 20240717 | 104400 | 19044223400 | 198400 | 198500 | 198700 | 198300 | 1173 |
| 522 | 20240717 | 104300 | 18811187000 | 198400 | 197400 | 198400 | 197400 | 767 |
| 523 | 20240717 | 104200 | 18659516600 | 197400 | 197500 | 197600 | 197400 | 858 |
| 524 | 20240717 | 104100 | 18490054800 | 197600 | 197500 | 197600 | 197500 | 113 |
| 525 | 20240717 | 104000 | 18467735600 | 197500 | 197500 | 197600 | 197500 | 193 |
| 526 | 20240717 | 103900 | 18429615700 | 197500 | 197700 | 197800 | 197400 | 508 |
| 527 | 20240717 | 103800 | 18329229000 | 197800 | 197400 | 197800 | 197300 | 975 |
| 528 | 20240717 | 103700 | 18136722200 | 197400 | 197700 | 197800 | 197400 | 1038 |
| 529 | 20240717 | 103600 | 17931672400 | 197800 | 197900 | 198000 | 197700 | 624 |
| 530 | 20240717 | 103500 | 17808219700 | 198000 | 197900 | 198000 | 197900 | 133 |
| 531 | 20240717 | 103400 | 17781890700 | 198000 | 197800 | 198100 | 197800 | 177 |
| 532 | 20240717 | 103300 | 17746855300 | 197800 | 198600 | 198600 | 197800 | 2559 |
| 533 | 20240717 | 103200 | 17239987700 | 198500 | 198700 | 198700 | 198400 | 530 |
| 534 | 20240717 | 103100 | 17134759600 | 198800 | 198700 | 198800 | 198700 | 79 |
| 535 | 20240717 | 103000 | 17119061400 | 198700 | 198700 | 198800 | 198600 | 361 |
| 536 | 20240717 | 102900 | 17047334300 | 198700 | 198700 | 198800 | 198700 | 60 |
| 537 | 20240717 | 102800 | 17035411400 | 198700 | 198900 | 198900 | 198700 | 331 |
| 538 | 20240717 | 102700 | 16969607500 | 198900 | 198500 | 199200 | 198500 | 384 |
| 539 | 20240717 | 102600 | 16893172400 | 198500 | 199000 | 199100 | 198400 | 270 |
| 540 | 20240717 | 102500 | 16839502200 | 198900 | 198800 | 198900 | 198800 | 269 |
| 541 | 20240717 | 102400 | 16786000600 | 198800 | 198100 | 198800 | 198100 | 656 |
| 542 | 20240717 | 102300 | 16655802900 | 198100 | 198200 | 198400 | 198100 | 719 |
| 543 | 20240717 | 102200 | 16513347700 | 198400 | 198400 | 198400 | 198100 | 1450 |
| 544 | 20240717 | 102100 | 16225933100 | 198400 | 198900 | 199000 | 198300 | 825 |
| 545 | 20240717 | 102000 | 16062111300 | 199000 | 199200 | 199200 | 198800 | 252 |
| 546 | 20240717 | 101900 | 16011952800 | 199000 | 198700 | 199000 | 198600 | 1407 |
| 547 | 20240717 | 101800 | 15732181800 | 198700 | 198600 | 198700 | 198500 | 498 |
| 548 | 20240717 | 101700 | 15633256900 | 198600 | 198600 | 198600 | 198500 | 184 |
| 549 | 20240717 | 101600 | 15596720800 | 198600 | 198500 | 198700 | 198500 | 743 |
| 550 | 20240717 | 101500 | 15449180500 | 198700 | 198400 | 198800 | 198400 | 474 |
| 551 | 20240717 | 101400 | 15355088500 | 198300 | 198400 | 198800 | 198200 | 1067 |
| 552 | 20240717 | 101300 | 15143274400 | 198800 | 197900 | 199000 | 197900 | 1260 |
| 553 | 20240717 | 101200 | 14893496000 | 197900 | 198800 | 198800 | 197900 | 2158 |
| 554 | 20240717 | 101100 | 14465768800 | 198700 | 199400 | 199400 | 198700 | 3093 |
| 555 | 20240717 | 101000 | 13850307500 | 199400 | 199700 | 199700 | 199400 | 1203 |
| 556 | 20240717 | 100900 | 13610291300 | 199600 | 199600 | 199700 | 199600 | 395 |
| 557 | 20240717 | 100800 | 13531448100 | 199700 | 199900 | 199900 | 199600 | 1066 |
| 558 | 20240717 | 100700 | 13318563600 | 199800 | 199900 | 199900 | 199700 | 259 |
| 559 | 20240717 | 100600 | 13266817200 | 200000 | 200000 | 200000 | 199700 | 2733 |
| 560 | 20240717 | 100500 | 12720758200 | 200000 | 199900 | 200500 | 199900 | 342 |
| 561 | 20240717 | 100400 | 12652362300 | 199900 | 199900 | 200500 | 199900 | 563 |
| 562 | 20240717 | 100300 | 12539795800 | 199900 | 200000 | 200500 | 199900 | 1536 |
| 563 | 20240717 | 100200 | 12232577500 | 200000 | 200000 | 200500 | 200000 | 828 |
| 564 | 20240717 | 100100 | 12066953000 | 200000 | 200500 | 200500 | 200000 | 263 |
| 565 | 20240717 | 100000 | 12014243000 | 200500 | 200000 | 200500 | 199900 | 360 |
| 566 | 20240717 | 095900 | 11942206300 | 200000 | 200500 | 200500 | 199900 | 1842 |
| 567 | 20240717 | 095800 | 11573684100 | 200000 | 200000 | 200500 | 200000 | 378 |
| 568 | 20240717 | 095700 | 11497952100 | 200000 | 200000 | 200500 | 200000 | 227 |
| 569 | 20240717 | 095600 | 11452509600 | 200000 | 200500 | 200500 | 200000 | 970 |
| 570 | 20240717 | 095500 | 11258463600 | 200500 | 200500 | 201000 | 200000 | 1204 |
| 571 | 20240717 | 095400 | 11016956600 | 200500 | 201000 | 201500 | 200500 | 1053 |
| 572 | 20240717 | 095300 | 10805415600 | 201500 | 201000 | 201500 | 201000 | 161 |
| 573 | 20240717 | 095200 | 10773020600 | 201000 | 201500 | 202000 | 201000 | 703 |
| 574 | 20240717 | 095100 | 10631359600 | 201500 | 201500 | 202000 | 201500 | 272 |
| 575 | 20240717 | 095000 | 10576532100 | 201500 | 201500 | 202000 | 201000 | 1125 |
| 576 | 20240717 | 094900 | 10349826100 | 202000 | 201000 | 202000 | 201000 | 1908 |
| 577 | 20240717 | 094800 | 9965352100 | 201000 | 201500 | 201500 | 200500 | 662 |
| 578 | 20240717 | 094700 | 9832393600 | 201000 | 201000 | 201000 | 200500 | 520 |
| 579 | 20240717 | 094600 | 9727921100 | 201000 | 200500 | 201500 | 200500 | 614 |
| 580 | 20240717 | 094500 | 9604613100 | 200500 | 200000 | 201500 | 199900 | 3149 |
| 581 | 20240717 | 094400 | 8972810900 | 200000 | 201000 | 201000 | 199900 | 5616 |
| 582 | 20240717 | 094300 | 7849086000 | 200500 | 201000 | 202000 | 200500 | 3468 |
| 583 | 20240717 | 094200 | 7151681500 | 201000 | 202000 | 202500 | 201000 | 3004 |
| 584 | 20240717 | 094100 | 6545749000 | 202000 | 203000 | 203000 | 202000 | 413 |
| 585 | 20240717 | 094000 | 6462306500 | 202000 | 203000 | 203000 | 202000 | 2063 |
| 586 | 20240717 | 093900 | 6044547500 | 203000 | 203000 | 203000 | 202500 | 355 |
| 587 | 20240717 | 093800 | 5972625500 | 203000 | 202500 | 203500 | 202500 | 459 |
| 588 | 20240717 | 093700 | 5879580000 | 203000 | 202500 | 203000 | 202500 | 181 |
| 589 | 20240717 | 093600 | 5842898500 | 203000 | 203000 | 203000 | 202500 | 311 |
| 590 | 20240717 | 093500 | 5779807500 | 202500 | 203000 | 203500 | 202500 | 1199 |
| 591 | 20240717 | 093400 | 5536425500 | 203500 | 203000 | 203500 | 203000 | 216 |
| 592 | 20240717 | 093300 | 5492562500 | 203500 | 203500 | 203500 | 203000 | 687 |
| 593 | 20240717 | 093200 | 5352808000 | 203500 | 204000 | 204000 | 203500 | 196 |
| 594 | 20240717 | 093100 | 5312892500 | 203500 | 203500 | 204000 | 203000 | 504 |
| 595 | 20240717 | 093000 | 5210272000 | 203500 | 204000 | 204000 | 203500 | 135 |
| 596 | 20240717 | 092900 | 5182795500 | 203500 | 204000 | 204000 | 203500 | 670 |
| 597 | 20240717 | 092800 | 5046421500 | 203500 | 203500 | 204000 | 203500 | 181 |
| 598 | 20240717 | 092700 | 5009543000 | 203500 | 202500 | 204000 | 202500 | 1015 |
| 599 | 20240717 | 092600 | 4803376500 | 202500 | 202500 | 203000 | 202500 | 222 |
| 600 | 20240717 | 092500 | 4758378000 | 202500 | 203000 | 203000 | 202500 | 869 |
| 601 | 20240717 | 092400 | 4582391500 | 203000 | 203500 | 203500 | 202500 | 732 |
| 602 | 20240717 | 092300 | 4433806500 | 203500 | 203000 | 203500 | 202500 | 281 |
| 603 | 20240717 | 092200 | 4376777500 | 203000 | 203500 | 203500 | 202500 | 557 |
| 604 | 20240717 | 092100 | 4263798500 | 203500 | 203000 | 204000 | 202000 | 3107 |
| 605 | 20240717 | 092000 | 3633849000 | 204000 | 203000 | 204000 | 203000 | 263 |
| 606 | 20240717 | 091900 | 3580357500 | 203000 | 203000 | 203000 | 202500 | 425 |
| 607 | 20240717 | 091800 | 3494170000 | 202500 | 202500 | 203500 | 202500 | 499 |
| 608 | 20240717 | 091700 | 3392791500 | 203000 | 202500 | 203500 | 202000 | 436 |
| 609 | 20240717 | 091600 | 3304321000 | 202000 | 204000 | 204500 | 202000 | 2697 |
| 610 | 20240717 | 091500 | 2756935500 | 204000 | 204000 | 204500 | 204000 | 207 |
| 611 | 20240717 | 091400 | 2714700500 | 204000 | 204500 | 204500 | 204000 | 158 |
| 612 | 20240717 | 091300 | 2682454000 | 204500 | 203500 | 204500 | 203500 | 194 |
| 613 | 20240717 | 091200 | 2642837500 | 204500 | 204500 | 204500 | 203500 | 725 |
| 614 | 20240717 | 091100 | 2494996500 | 204500 | 203500 | 205000 | 203500 | 658 |
| 615 | 20240717 | 091000 | 2360517000 | 203500 | 205500 | 205500 | 203500 | 1380 |
| 616 | 20240717 | 090900 | 2078308000 | 205500 | 205000 | 205500 | 205000 | 103 |
| 617 | 20240717 | 090800 | 2057166000 | 205000 | 204000 | 205000 | 204000 | 1114 |
| 618 | 20240717 | 090700 | 1829195000 | 204000 | 203500 | 204500 | 203500 | 347 |
| 619 | 20240717 | 090600 | 1758444000 | 203500 | 203000 | 203500 | 202500 | 1251 |
| 620 | 20240717 | 090500 | 1504782000 | 203000 | 203500 | 204000 | 203000 | 1238 |
| 621 | 20240717 | 090400 | 1252734000 | 204000 | 204000 | 204500 | 203500 | 975 |
| 622 | 20240717 | 090300 | 1053935000 | 204000 | 204500 | 204500 | 203500 | 829 |
| 623 | 20240717 | 090200 | 884801500 | 204500 | 205500 | 205500 | 204000 | 2627 |
| 624 | 20240717 | 090100 | 346538000 | 205000 | 207000 | 207000 | 205000 | 875 |
| 625 | 20240717 | 090000 | 166257500 | 207000 | 207500 | 207500 | 206500 | 580 |