36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 192300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 4503 |
| 3 | 20240708 | 192200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 4 | 20240708 | 192100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 5 | 20240708 | 192000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 6 | 20240708 | 191900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 7 | 20240708 | 191800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 8 | 20240708 | 191700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 9 | 20240708 | 191600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 10 | 20240708 | 191500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 11 | 20240708 | 191400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 12 | 20240708 | 191300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 13 | 20240708 | 191200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 14 | 20240708 | 191100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 15 | 20240708 | 191000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 16 | 20240708 | 190900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 17 | 20240708 | 190800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 18 | 20240708 | 190700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 19 | 20240708 | 190600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 20 | 20240708 | 190500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 21 | 20240708 | 190400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 22 | 20240708 | 190300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 23 | 20240708 | 190200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 24 | 20240708 | 190100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 25 | 20240708 | 190000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 26 | 20240708 | 185900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 27 | 20240708 | 185800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 28 | 20240708 | 185700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 29 | 20240708 | 185600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 30 | 20240708 | 185500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 31 | 20240708 | 185400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 32 | 20240708 | 185300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 4503 |
| 33 | 20240708 | 185200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 34 | 20240708 | 185100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 35 | 20240708 | 185000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 36 | 20240708 | 184900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 37 | 20240708 | 184800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 38 | 20240708 | 184700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 39 | 20240708 | 184600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 40 | 20240708 | 184500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 41 | 20240708 | 184400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 42 | 20240708 | 184300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 43 | 20240708 | 184200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 44 | 20240708 | 184100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 45 | 20240708 | 184000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 46 | 20240708 | 183900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 47 | 20240708 | 183800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 48 | 20240708 | 183700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 49 | 20240708 | 183600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 50 | 20240708 | 183500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 51 | 20240708 | 183400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 52 | 20240708 | 183300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 53 | 20240708 | 183200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 54 | 20240708 | 183100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 55 | 20240708 | 183000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 56 | 20240708 | 182900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 57 | 20240708 | 182800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 58 | 20240708 | 182700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 59 | 20240708 | 182600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 60 | 20240708 | 182500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 61 | 20240708 | 182400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 62 | 20240708 | 182300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 4503 |
| 63 | 20240708 | 182200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 64 | 20240708 | 182100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 65 | 20240708 | 182000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 66 | 20240708 | 181900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 67 | 20240708 | 181800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 68 | 20240708 | 181700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 69 | 20240708 | 181600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 70 | 20240708 | 181500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 71 | 20240708 | 181400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 72 | 20240708 | 181300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 73 | 20240708 | 181200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 74 | 20240708 | 181100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 75 | 20240708 | 181000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 76 | 20240708 | 180900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 77 | 20240708 | 180800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 78 | 20240708 | 180700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 79 | 20240708 | 180600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 80 | 20240708 | 180500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 81 | 20240708 | 180400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 82 | 20240708 | 180300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 83 | 20240708 | 180200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 84 | 20240708 | 180100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 85 | 20240708 | 180000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 86 | 20240708 | 175900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 87 | 20240708 | 175800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 88 | 20240708 | 175700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 89 | 20240708 | 175600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 90 | 20240708 | 175500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 91 | 20240708 | 175400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 92 | 20240708 | 175300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 4503 |
| 93 | 20240708 | 175200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 94 | 20240708 | 175100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 95 | 20240708 | 175000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 96 | 20240708 | 174900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 97 | 20240708 | 174800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 98 | 20240708 | 174700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 99 | 20240708 | 174600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 100 | 20240708 | 174500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 101 | 20240708 | 174400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 102 | 20240708 | 174300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 103 | 20240708 | 174200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 104 | 20240708 | 174100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 105 | 20240708 | 174000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 106 | 20240708 | 173900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 107 | 20240708 | 173800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 108 | 20240708 | 173700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 109 | 20240708 | 173600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 110 | 20240708 | 173500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 111 | 20240708 | 173400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 112 | 20240708 | 173300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 113 | 20240708 | 173200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 114 | 20240708 | 173100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 115 | 20240708 | 173000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 116 | 20240708 | 172900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 117 | 20240708 | 172800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 118 | 20240708 | 172700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 119 | 20240708 | 172600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 120 | 20240708 | 172500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 121 | 20240708 | 172400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 122 | 20240708 | 172300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 4503 |
| 123 | 20240708 | 172200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 124 | 20240708 | 172100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 125 | 20240708 | 172000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 126 | 20240708 | 171900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 127 | 20240708 | 171800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 128 | 20240708 | 171700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 129 | 20240708 | 171600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 130 | 20240708 | 171500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 131 | 20240708 | 171400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 132 | 20240708 | 171300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 133 | 20240708 | 171200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 134 | 20240708 | 171100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 135 | 20240708 | 171000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 136 | 20240708 | 170900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 137 | 20240708 | 170800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 138 | 20240708 | 170700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 139 | 20240708 | 170600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 140 | 20240708 | 170500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 141 | 20240708 | 170400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 142 | 20240708 | 170300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 143 | 20240708 | 170200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 144 | 20240708 | 170100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 145 | 20240708 | 170000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 146 | 20240708 | 165900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 147 | 20240708 | 165800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 148 | 20240708 | 165700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 149 | 20240708 | 165600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 150 | 20240708 | 165500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 151 | 20240708 | 165400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 152 | 20240708 | 165300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 4503 |
| 153 | 20240708 | 165200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 154 | 20240708 | 165100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 155 | 20240708 | 165000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 156 | 20240708 | 164900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 157 | 20240708 | 164800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 158 | 20240708 | 164700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 159 | 20240708 | 164600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 160 | 20240708 | 164500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 161 | 20240708 | 164400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 162 | 20240708 | 164300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 163 | 20240708 | 164200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 164 | 20240708 | 164100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 165 | 20240708 | 164000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 166 | 20240708 | 163900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 167 | 20240708 | 163800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 168 | 20240708 | 163700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 169 | 20240708 | 163600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 170 | 20240708 | 163500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 171 | 20240708 | 163400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 172 | 20240708 | 163300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 173 | 20240708 | 163200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 174 | 20240708 | 163100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 175 | 20240708 | 163000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 176 | 20240708 | 162900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 177 | 20240708 | 162800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 178 | 20240708 | 162700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 179 | 20240708 | 162600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 180 | 20240708 | 162500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 181 | 20240708 | 162400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 182 | 20240708 | 162300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 4503 |
| 183 | 20240708 | 162200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 184 | 20240708 | 162100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 185 | 20240708 | 162000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 186 | 20240708 | 161900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 187 | 20240708 | 161800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 188 | 20240708 | 161700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 189 | 20240708 | 161600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 190 | 20240708 | 161500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 191 | 20240708 | 161400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 192 | 20240708 | 161300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 193 | 20240708 | 161200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 194 | 20240708 | 161100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 195 | 20240708 | 161000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 196 | 20240708 | 160900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 197 | 20240708 | 160800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 198 | 20240708 | 160700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 199 | 20240708 | 160600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 200 | 20240708 | 160500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 201 | 20240708 | 160400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 202 | 20240708 | 160300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 203 | 20240708 | 160200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 204 | 20240708 | 160100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 205 | 20240708 | 160000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 206 | 20240708 | 155900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 207 | 20240708 | 155800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 208 | 20240708 | 155700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 209 | 20240708 | 155600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 210 | 20240708 | 155500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 211 | 20240708 | 155400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 212 | 20240708 | 155300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 4503 |
| 213 | 20240708 | 155200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 214 | 20240708 | 155100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 215 | 20240708 | 155000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 216 | 20240708 | 154900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 217 | 20240708 | 154800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 218 | 20240708 | 154700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 219 | 20240708 | 154600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 220 | 20240708 | 154500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 221 | 20240708 | 154400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 222 | 20240708 | 154300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 223 | 20240708 | 154200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 224 | 20240708 | 154100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 225 | 20240708 | 154000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 226 | 20240708 | 153900 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 227 | 20240708 | 153800 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 228 | 20240708 | 153700 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 229 | 20240708 | 153600 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 230 | 20240708 | 153500 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 231 | 20240708 | 153400 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 232 | 20240708 | 153300 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 233 | 20240708 | 153200 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 234 | 20240708 | 153100 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 0 |
| 235 | 20240708 | 153000 | 14029416000 | 188400 | 188400 | 188400 | 188400 | 4503 |
| 236 | 20240708 | 152900 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 237 | 20240708 | 152800 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 238 | 20240708 | 152700 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 239 | 20240708 | 152600 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 240 | 20240708 | 152500 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 241 | 20240708 | 152400 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 242 | 20240708 | 152300 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 243 | 20240708 | 152200 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 244 | 20240708 | 152100 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 245 | 20240708 | 152000 | 13181050800 | 188700 | 188700 | 188700 | 188700 | 0 |
| 246 | 20240708 | 151900 | 13181050800 | 188700 | 188400 | 188700 | 188400 | 436 |
| 247 | 20240708 | 151800 | 13098855800 | 188500 | 188400 | 188500 | 188400 | 44 |
| 248 | 20240708 | 151700 | 13090565200 | 188400 | 188400 | 188500 | 188400 | 170 |
| 249 | 20240708 | 151600 | 13058524800 | 188500 | 188500 | 188500 | 188400 | 44 |
| 250 | 20240708 | 151500 | 13050231100 | 188500 | 188400 | 188500 | 188400 | 61 |
| 251 | 20240708 | 151400 | 13038737600 | 188500 | 188500 | 188600 | 188400 | 91 |
| 252 | 20240708 | 151300 | 13021586000 | 188500 | 188700 | 188700 | 188500 | 304 |
| 253 | 20240708 | 151200 | 12964259500 | 188700 | 188700 | 188800 | 188700 | 31 |
| 254 | 20240708 | 151100 | 12958409400 | 188800 | 188800 | 188800 | 188700 | 9 |
| 255 | 20240708 | 151000 | 12956710300 | 188800 | 188700 | 188900 | 188600 | 72 |
| 256 | 20240708 | 150900 | 12943122800 | 188700 | 189100 | 189100 | 188700 | 274 |
| 257 | 20240708 | 150800 | 12891364200 | 189200 | 189200 | 189200 | 189100 | 71 |
| 258 | 20240708 | 150700 | 12877934500 | 189200 | 189100 | 189200 | 189000 | 357 |
| 259 | 20240708 | 150600 | 12810426500 | 189100 | 189000 | 189100 | 189000 | 157 |
| 260 | 20240708 | 150500 | 12780746200 | 189000 | 189000 | 189000 | 189000 | 58 |
| 261 | 20240708 | 150400 | 12769784200 | 188900 | 189100 | 189100 | 188900 | 151 |
| 262 | 20240708 | 150300 | 12741244900 | 189000 | 189000 | 189100 | 189000 | 97 |
| 263 | 20240708 | 150200 | 12722909400 | 189000 | 189100 | 189100 | 189000 | 610 |
| 264 | 20240708 | 150100 | 12607605100 | 189100 | 189100 | 189300 | 189000 | 265 |
| 265 | 20240708 | 150000 | 12557469900 | 189100 | 189300 | 189400 | 189000 | 874 |
| 266 | 20240708 | 145900 | 12392147100 | 189300 | 189400 | 189500 | 189300 | 216 |
| 267 | 20240708 | 145800 | 12351237700 | 189400 | 189500 | 189500 | 189300 | 214 |
| 268 | 20240708 | 145700 | 12310714100 | 189400 | 189300 | 189500 | 189300 | 109 |
| 269 | 20240708 | 145600 | 12290071200 | 189300 | 189200 | 189500 | 189200 | 99 |
| 270 | 20240708 | 145500 | 12271320100 | 189300 | 189300 | 189700 | 189200 | 304 |
| 271 | 20240708 | 145400 | 12213754900 | 189300 | 189300 | 189700 | 189200 | 271 |
| 272 | 20240708 | 145300 | 12162427000 | 189300 | 189600 | 189600 | 189200 | 280 |
| 273 | 20240708 | 145200 | 12109387200 | 189600 | 189600 | 189700 | 189600 | 87 |
| 274 | 20240708 | 145100 | 12092891700 | 189500 | 189700 | 189800 | 189400 | 176 |
| 275 | 20240708 | 145000 | 12059511800 | 189700 | 189700 | 189700 | 189500 | 223 |
| 276 | 20240708 | 144900 | 12017226100 | 189700 | 189700 | 189800 | 189600 | 154 |
| 277 | 20240708 | 144800 | 11988007900 | 189600 | 189700 | 189800 | 189500 | 146 |
| 278 | 20240708 | 144700 | 11960304400 | 189800 | 189700 | 189800 | 189600 | 201 |
| 279 | 20240708 | 144600 | 11922157100 | 189600 | 189400 | 189600 | 189400 | 230 |
| 280 | 20240708 | 144500 | 11878551800 | 189400 | 189600 | 189600 | 189400 | 214 |
| 281 | 20240708 | 144400 | 11837991200 | 189500 | 189500 | 189600 | 189500 | 134 |
| 282 | 20240708 | 144300 | 11812589800 | 189400 | 189600 | 189700 | 189400 | 195 |
| 283 | 20240708 | 144200 | 11775621100 | 189500 | 189500 | 189600 | 189500 | 84 |
| 284 | 20240708 | 144100 | 11759695600 | 189500 | 189600 | 189800 | 189500 | 225 |
| 285 | 20240708 | 144000 | 11717023200 | 189500 | 189500 | 189600 | 189400 | 116 |
| 286 | 20240708 | 143900 | 11695037100 | 189600 | 189300 | 189700 | 189300 | 129 |
| 287 | 20240708 | 143800 | 11670588500 | 189300 | 189900 | 189900 | 189300 | 379 |
| 288 | 20240708 | 143700 | 11598691500 | 189900 | 189800 | 189900 | 189800 | 262 |
| 289 | 20240708 | 143600 | 11548951100 | 189900 | 189700 | 189900 | 189700 | 97 |
| 290 | 20240708 | 143500 | 11530538600 | 189700 | 189700 | 189700 | 189600 | 139 |
| 291 | 20240708 | 143400 | 11504175800 | 189700 | 189600 | 189900 | 189600 | 157 |
| 292 | 20240708 | 143300 | 11474383000 | 189600 | 189800 | 189900 | 189600 | 195 |
| 293 | 20240708 | 143200 | 11437382400 | 189700 | 189900 | 189900 | 189700 | 126 |
| 294 | 20240708 | 143100 | 11413458400 | 189800 | 189600 | 189800 | 189600 | 96 |
| 295 | 20240708 | 143000 | 11395240300 | 189600 | 189400 | 189600 | 189400 | 111 |
| 296 | 20240708 | 142900 | 11374198000 | 189900 | 189500 | 189900 | 189300 | 282 |
| 297 | 20240708 | 142800 | 11320778900 | 189600 | 189800 | 189900 | 189600 | 173 |
| 298 | 20240708 | 142700 | 11287952200 | 189900 | 189800 | 189900 | 189600 | 162 |
| 299 | 20240708 | 142600 | 11257212700 | 189800 | 189700 | 189900 | 189700 | 168 |
| 300 | 20240708 | 142500 | 11225323600 | 189700 | 189700 | 189700 | 189600 | 113 |
| 301 | 20240708 | 142400 | 11203889100 | 189600 | 189400 | 189600 | 189400 | 148 |
| 302 | 20240708 | 142300 | 11175834100 | 189400 | 189600 | 189600 | 189400 | 216 |
| 303 | 20240708 | 142200 | 11134893200 | 189700 | 189800 | 189800 | 189700 | 155 |
| 304 | 20240708 | 142100 | 11105479500 | 189800 | 189800 | 189900 | 189700 | 107 |
| 305 | 20240708 | 142000 | 11085169200 | 189800 | 189900 | 189900 | 189800 | 270 |
| 306 | 20240708 | 141900 | 11033914800 | 189900 | 189900 | 189900 | 189800 | 249 |
| 307 | 20240708 | 141800 | 10986630300 | 189900 | 189800 | 189900 | 189700 | 134 |
| 308 | 20240708 | 141700 | 10961188400 | 189900 | 189600 | 189900 | 189500 | 147 |
| 309 | 20240708 | 141600 | 10933291700 | 189800 | 189700 | 189900 | 189600 | 259 |
| 310 | 20240708 | 141500 | 10884140900 | 189900 | 189800 | 189900 | 189700 | 155 |
| 311 | 20240708 | 141400 | 10854714100 | 189800 | 189800 | 189900 | 189700 | 149 |
| 312 | 20240708 | 141300 | 10826426800 | 189800 | 189900 | 189900 | 189700 | 149 |
| 313 | 20240708 | 141200 | 10798135500 | 189800 | 189800 | 190000 | 189800 | 111 |
| 314 | 20240708 | 141100 | 10777052500 | 189800 | 189900 | 189900 | 189800 | 151 |
| 315 | 20240708 | 141000 | 10748383200 | 189800 | 189800 | 189900 | 189700 | 120 |
| 316 | 20240708 | 140900 | 10725598100 | 189900 | 189900 | 189900 | 189700 | 178 |
| 317 | 20240708 | 140800 | 10691816200 | 189800 | 189800 | 189900 | 189800 | 106 |
| 318 | 20240708 | 140700 | 10671690400 | 189800 | 189800 | 189900 | 189700 | 216 |
| 319 | 20240708 | 140600 | 10630693300 | 189800 | 189700 | 189900 | 189700 | 129 |
| 320 | 20240708 | 140500 | 10606205200 | 189700 | 189800 | 189800 | 189700 | 174 |
| 321 | 20240708 | 140400 | 10573180300 | 189800 | 189800 | 189900 | 189700 | 132 |
| 322 | 20240708 | 140300 | 10548120300 | 189800 | 189800 | 190000 | 189800 | 196 |
| 323 | 20240708 | 140200 | 10510895500 | 189800 | 189800 | 189900 | 189700 | 165 |
| 324 | 20240708 | 140100 | 10479564800 | 189800 | 189800 | 189800 | 189700 | 104 |
| 325 | 20240708 | 140000 | 10459826000 | 189800 | 189900 | 189900 | 189700 | 143 |
| 326 | 20240708 | 135900 | 10432675100 | 189900 | 189900 | 189900 | 189800 | 199 |
| 327 | 20240708 | 135800 | 10394886000 | 189800 | 189700 | 189900 | 189700 | 71 |
| 328 | 20240708 | 135700 | 10381410300 | 189800 | 189800 | 189900 | 189700 | 185 |
| 329 | 20240708 | 135600 | 10346291000 | 189800 | 189800 | 189900 | 189700 | 159 |
| 330 | 20240708 | 135500 | 10316107500 | 189800 | 189600 | 189800 | 189600 | 133 |
| 331 | 20240708 | 135400 | 10290874600 | 189600 | 189800 | 189900 | 189100 | 570 |
| 332 | 20240708 | 135300 | 10182817500 | 189800 | 189800 | 189900 | 189800 | 125 |
| 333 | 20240708 | 135200 | 10159081800 | 189900 | 189700 | 190000 | 189700 | 134 |
| 334 | 20240708 | 135100 | 10133629300 | 189700 | 189900 | 190000 | 189500 | 510 |
| 335 | 20240708 | 135000 | 10036845800 | 189900 | 189900 | 189900 | 189800 | 258 |
| 336 | 20240708 | 134900 | 9987855700 | 189800 | 189900 | 189900 | 189800 | 77 |
| 337 | 20240708 | 134800 | 9973234500 | 190000 | 189800 | 190000 | 189800 | 294 |
| 338 | 20240708 | 134700 | 9917391800 | 189800 | 190000 | 190100 | 189800 | 300 |
| 339 | 20240708 | 134600 | 9860400000 | 190100 | 190000 | 190100 | 190000 | 204 |
| 340 | 20240708 | 134500 | 9821623600 | 190100 | 189900 | 190200 | 189800 | 1781 |
| 341 | 20240708 | 134400 | 9483218200 | 189900 | 189800 | 190000 | 189800 | 363 |
| 342 | 20240708 | 134300 | 9414282500 | 189800 | 189800 | 189900 | 189800 | 372 |
| 343 | 20240708 | 134200 | 9343650500 | 189800 | 189900 | 189900 | 189800 | 152 |
| 344 | 20240708 | 134100 | 9314787100 | 189900 | 189800 | 189900 | 189700 | 406 |
| 345 | 20240708 | 134000 | 9237695800 | 189800 | 189700 | 189900 | 189700 | 139 |
| 346 | 20240708 | 133900 | 9211308800 | 189800 | 189800 | 189900 | 189700 | 188 |
| 347 | 20240708 | 133800 | 9175622300 | 189800 | 189700 | 189900 | 189700 | 313 |
| 348 | 20240708 | 133700 | 9116218100 | 189800 | 189300 | 189800 | 189300 | 1175 |
| 349 | 20240708 | 133600 | 8893406100 | 189400 | 189400 | 189500 | 189300 | 377 |
| 350 | 20240708 | 133500 | 8821997200 | 189400 | 189100 | 189400 | 189100 | 223 |
| 351 | 20240708 | 133400 | 8779774900 | 189100 | 189300 | 189300 | 189100 | 182 |
| 352 | 20240708 | 133300 | 8745334100 | 189300 | 188800 | 189500 | 188800 | 909 |
| 353 | 20240708 | 133200 | 8573487500 | 188500 | 188700 | 188800 | 188500 | 282 |
| 354 | 20240708 | 133100 | 8520255900 | 188800 | 188400 | 188800 | 188400 | 713 |
| 355 | 20240708 | 133000 | 8385766400 | 188400 | 188300 | 188500 | 188200 | 635 |
| 356 | 20240708 | 132900 | 8266160500 | 188200 | 188200 | 188300 | 188200 | 131 |
| 357 | 20240708 | 132800 | 8241498300 | 188200 | 188100 | 188200 | 188100 | 86 |
| 358 | 20240708 | 132700 | 8225315200 | 188100 | 188000 | 188200 | 188000 | 81 |
| 359 | 20240708 | 132600 | 8210076700 | 188000 | 188000 | 188100 | 188000 | 88 |
| 360 | 20240708 | 132500 | 8193526400 | 188000 | 187900 | 188100 | 187900 | 25 |
| 361 | 20240708 | 132400 | 8188824900 | 187900 | 188100 | 188100 | 187900 | 148 |
| 362 | 20240708 | 132300 | 8160995100 | 188200 | 188000 | 188200 | 188000 | 52 |
| 363 | 20240708 | 132200 | 8151210800 | 187900 | 188100 | 188200 | 187900 | 76 |
| 364 | 20240708 | 132100 | 8136912700 | 188100 | 188100 | 188100 | 188100 | 48 |
| 365 | 20240708 | 132000 | 8127883900 | 188200 | 188100 | 188200 | 188100 | 51 |
| 366 | 20240708 | 131900 | 8118286000 | 188100 | 188000 | 188100 | 188000 | 55 |
| 367 | 20240708 | 131800 | 8107940800 | 188100 | 188100 | 188100 | 188000 | 89 |
| 368 | 20240708 | 131700 | 8091200000 | 188000 | 188000 | 188000 | 188000 | 38 |
| 369 | 20240708 | 131600 | 8084056000 | 188000 | 188000 | 188000 | 188000 | 50 |
| 370 | 20240708 | 131500 | 8074656000 | 188000 | 188000 | 188100 | 188000 | 80 |
| 371 | 20240708 | 131400 | 8059612000 | 188100 | 188100 | 188100 | 188000 | 84 |
| 372 | 20240708 | 131300 | 8043813900 | 188100 | 188200 | 188200 | 188000 | 115 |
| 373 | 20240708 | 131200 | 8022178600 | 188100 | 188100 | 188200 | 188100 | 40 |
| 374 | 20240708 | 131100 | 8014654100 | 188100 | 188100 | 188200 | 188100 | 167 |
| 375 | 20240708 | 131000 | 7983236600 | 188200 | 188100 | 188200 | 188000 | 190 |
| 376 | 20240708 | 130900 | 7947486200 | 188100 | 188000 | 188100 | 188000 | 198 |
| 377 | 20240708 | 130800 | 7910253300 | 188000 | 188000 | 188000 | 187900 | 88 |
| 378 | 20240708 | 130700 | 7893709800 | 188000 | 187900 | 188000 | 187900 | 87 |
| 379 | 20240708 | 130600 | 7877357300 | 187900 | 187900 | 187900 | 187900 | 85 |
| 380 | 20240708 | 130500 | 7861385800 | 187900 | 187900 | 188000 | 187900 | 103 |
| 381 | 20240708 | 130400 | 7842028100 | 187900 | 187900 | 187900 | 187800 | 55 |
| 382 | 20240708 | 130300 | 7831693700 | 187800 | 187800 | 187900 | 187700 | 53 |
| 383 | 20240708 | 130200 | 7821740300 | 187700 | 187900 | 187900 | 187700 | 62 |
| 384 | 20240708 | 130100 | 7810092900 | 187800 | 187700 | 187900 | 187700 | 29 |
| 385 | 20240708 | 130000 | 7804646600 | 187800 | 187900 | 187900 | 187700 | 97 |
| 386 | 20240708 | 125900 | 7786435400 | 187800 | 188000 | 188000 | 187800 | 356 |
| 387 | 20240708 | 125800 | 7719526200 | 188000 | 188000 | 188000 | 187900 | 93 |
| 388 | 20240708 | 125700 | 7702042400 | 188000 | 188100 | 188100 | 188000 | 93 |
| 389 | 20240708 | 125600 | 7684552900 | 188000 | 188000 | 188000 | 188000 | 12 |
| 390 | 20240708 | 125500 | 7682296900 | 188000 | 188000 | 188000 | 187900 | 94 |
| 391 | 20240708 | 125400 | 7664625200 | 188100 | 188000 | 188100 | 187900 | 60 |
| 392 | 20240708 | 125300 | 7653345200 | 188000 | 188000 | 188100 | 188000 | 111 |
| 393 | 20240708 | 125200 | 7632472500 | 188000 | 187900 | 188000 | 187900 | 91 |
| 394 | 20240708 | 125100 | 7615365300 | 188000 | 188000 | 188100 | 187900 | 240 |
| 395 | 20240708 | 125000 | 7570239400 | 188000 | 187800 | 188000 | 187800 | 259 |
| 396 | 20240708 | 124900 | 7521571200 | 187900 | 187800 | 187900 | 187800 | 67 |
| 397 | 20240708 | 124800 | 7508982000 | 187900 | 187700 | 187900 | 187600 | 27 |
| 398 | 20240708 | 124700 | 7503913700 | 187700 | 187700 | 187700 | 187600 | 75 |
| 399 | 20240708 | 124600 | 7489837700 | 187700 | 187600 | 187700 | 187600 | 54 |
| 400 | 20240708 | 124500 | 7479707000 | 187600 | 187500 | 187600 | 187400 | 80 |
| 401 | 20240708 | 124400 | 7464706300 | 187600 | 188000 | 188000 | 187500 | 171 |
| 402 | 20240708 | 124300 | 7432614400 | 187900 | 188100 | 188100 | 187900 | 145 |
| 403 | 20240708 | 124200 | 7405353700 | 188100 | 187800 | 188200 | 187800 | 245 |
| 404 | 20240708 | 124100 | 7359270800 | 187800 | 187500 | 188400 | 187500 | 2999 |
| 405 | 20240708 | 124000 | 6795606700 | 187400 | 187200 | 187400 | 187200 | 441 |
| 406 | 20240708 | 123900 | 6713002200 | 187100 | 186700 | 187200 | 186700 | 230 |
| 407 | 20240708 | 123800 | 6670005200 | 186700 | 186700 | 186700 | 186700 | 48 |
| 408 | 20240708 | 123700 | 6661043600 | 186600 | 186800 | 186800 | 186600 | 144 |
| 409 | 20240708 | 123600 | 6634157600 | 186700 | 186800 | 186800 | 186700 | 90 |
| 410 | 20240708 | 123500 | 6617350600 | 186700 | 186700 | 186800 | 186400 | 51 |
| 411 | 20240708 | 123400 | 6607831100 | 186700 | 186900 | 186900 | 186500 | 218 |
| 412 | 20240708 | 123300 | 6567115700 | 187000 | 187100 | 187100 | 187000 | 296 |
| 413 | 20240708 | 123200 | 6511738200 | 187200 | 186900 | 187200 | 186900 | 184 |
| 414 | 20240708 | 123100 | 6477324200 | 186900 | 186800 | 186900 | 186800 | 48 |
| 415 | 20240708 | 123000 | 6468353200 | 186800 | 186800 | 186800 | 186800 | 34 |
| 416 | 20240708 | 122900 | 6462002000 | 186800 | 187000 | 187000 | 186800 | 122 |
| 417 | 20240708 | 122800 | 6439196400 | 186900 | 187000 | 187000 | 186900 | 170 |
| 418 | 20240708 | 122700 | 6407417400 | 187000 | 187000 | 187000 | 187000 | 74 |
| 419 | 20240708 | 122600 | 6393579400 | 187000 | 187000 | 187000 | 186900 | 278 |
| 420 | 20240708 | 122500 | 6341598100 | 187000 | 187200 | 187200 | 187000 | 91 |
| 421 | 20240708 | 122400 | 6324567000 | 187100 | 187100 | 187200 | 187100 | 85 |
| 422 | 20240708 | 122300 | 6308659300 | 187100 | 187000 | 187100 | 187000 | 29 |
| 423 | 20240708 | 122200 | 6303234000 | 187000 | 187100 | 187200 | 187000 | 100 |
| 424 | 20240708 | 122100 | 6284525200 | 187000 | 187100 | 187100 | 187000 | 53 |
| 425 | 20240708 | 122000 | 6274609200 | 187100 | 187200 | 187200 | 187100 | 73 |
| 426 | 20240708 | 121900 | 6260946500 | 187100 | 187100 | 187100 | 187100 | 14 |
| 427 | 20240708 | 121800 | 6258327100 | 187100 | 187200 | 187200 | 187100 | 89 |
| 428 | 20240708 | 121700 | 6241674400 | 187200 | 187100 | 187200 | 187100 | 82 |
| 429 | 20240708 | 121600 | 6226327300 | 187000 | 187000 | 187200 | 187000 | 84 |
| 430 | 20240708 | 121500 | 6210611300 | 187100 | 187000 | 187100 | 187000 | 51 |
| 431 | 20240708 | 121400 | 6201069800 | 187100 | 187100 | 187100 | 187000 | 49 |
| 432 | 20240708 | 121300 | 6191905500 | 187000 | 186800 | 187000 | 186800 | 91 |
| 433 | 20240708 | 121200 | 6174893500 | 186900 | 186800 | 186900 | 186800 | 166 |
| 434 | 20240708 | 121100 | 6143880300 | 186800 | 186900 | 186900 | 186700 | 274 |
| 435 | 20240708 | 121000 | 6092682400 | 186900 | 187000 | 187000 | 186900 | 90 |
| 436 | 20240708 | 120900 | 6075856300 | 187000 | 186900 | 187000 | 186900 | 111 |
| 437 | 20240708 | 120800 | 6055104500 | 186900 | 186800 | 187000 | 186800 | 330 |
| 438 | 20240708 | 120700 | 5993414500 | 186900 | 186800 | 186900 | 186700 | 203 |
| 439 | 20240708 | 120600 | 5955490500 | 186900 | 186200 | 186900 | 186200 | 1231 |
| 440 | 20240708 | 120500 | 5725958100 | 186200 | 186300 | 186300 | 186200 | 125 |
| 441 | 20240708 | 120400 | 5702678300 | 186300 | 186200 | 186300 | 186200 | 63 |
| 442 | 20240708 | 120300 | 5690943000 | 186300 | 185800 | 186300 | 185800 | 639 |
| 443 | 20240708 | 120200 | 5572076500 | 185900 | 185900 | 185900 | 185900 | 96 |
| 444 | 20240708 | 120100 | 5554230100 | 185900 | 185900 | 185900 | 185900 | 43 |
| 445 | 20240708 | 120000 | 5546236400 | 185900 | 185700 | 185900 | 185700 | 114 |
| 446 | 20240708 | 115900 | 5525062700 | 185700 | 185800 | 185800 | 185700 | 8 |
| 447 | 20240708 | 115800 | 5523576500 | 185700 | 185900 | 185900 | 185700 | 156 |
| 448 | 20240708 | 115700 | 5494588800 | 185800 | 185500 | 185900 | 185500 | 871 |
| 449 | 20240708 | 115600 | 5332809800 | 185500 | 185300 | 185600 | 185300 | 195 |
| 450 | 20240708 | 115500 | 5296631500 | 185400 | 185300 | 185400 | 185300 | 53 |
| 451 | 20240708 | 115400 | 5286805400 | 185300 | 185300 | 185300 | 185200 | 67 |
| 452 | 20240708 | 115300 | 5274391300 | 185300 | 185200 | 185300 | 185200 | 216 |
| 453 | 20240708 | 115200 | 5234386500 | 185300 | 185400 | 185400 | 185300 | 34 |
| 454 | 20240708 | 115100 | 5228086200 | 185300 | 185300 | 185300 | 185200 | 53 |
| 455 | 20240708 | 115000 | 5218265400 | 185400 | 185400 | 185400 | 185300 | 33 |
| 456 | 20240708 | 114900 | 5212147300 | 185300 | 185400 | 185400 | 185300 | 67 |
| 457 | 20240708 | 114800 | 5199725600 | 185300 | 185300 | 185300 | 185300 | 63 |
| 458 | 20240708 | 114700 | 5188051700 | 185300 | 185200 | 185300 | 185200 | 76 |
| 459 | 20240708 | 114600 | 5173973500 | 185100 | 185200 | 185200 | 185100 | 137 |
| 460 | 20240708 | 114500 | 5148610600 | 185100 | 185200 | 185200 | 185100 | 54 |
| 461 | 20240708 | 114400 | 5138614800 | 185100 | 185000 | 185100 | 185000 | 27 |
| 462 | 20240708 | 114300 | 5133617200 | 185000 | 185300 | 185300 | 185000 | 62 |
| 463 | 20240708 | 114200 | 5122138500 | 185300 | 185300 | 185400 | 185300 | 49 |
| 464 | 20240708 | 114100 | 5113058100 | 185400 | 185300 | 185400 | 185300 | 32 |
| 465 | 20240708 | 114000 | 5107125400 | 185300 | 185500 | 185500 | 185300 | 96 |
| 466 | 20240708 | 113900 | 5089322700 | 185500 | 185600 | 185600 | 185500 | 88 |
| 467 | 20240708 | 113800 | 5072997900 | 185600 | 185200 | 185600 | 185200 | 603 |
| 468 | 20240708 | 113700 | 4961143700 | 185200 | 185000 | 185300 | 185000 | 69 |
| 469 | 20240708 | 113600 | 4948362500 | 185100 | 185100 | 185100 | 185100 | 39 |
| 470 | 20240708 | 113500 | 4941143600 | 185100 | 185000 | 185100 | 185000 | 15 |
| 471 | 20240708 | 113400 | 4938367800 | 185000 | 185100 | 185100 | 185000 | 51 |
| 472 | 20240708 | 113300 | 4928932600 | 184900 | 184900 | 185200 | 184900 | 102 |
| 473 | 20240708 | 113200 | 4910069200 | 184900 | 184900 | 185000 | 184900 | 44 |
| 474 | 20240708 | 113100 | 4901933200 | 185000 | 185200 | 185200 | 185000 | 71 |
| 475 | 20240708 | 113000 | 4888791800 | 185100 | 185100 | 185200 | 185100 | 98 |
| 476 | 20240708 | 112900 | 4870651600 | 185200 | 185000 | 185200 | 185000 | 3 |
| 477 | 20240708 | 112800 | 4870096300 | 185200 | 185000 | 185200 | 184900 | 353 |
| 478 | 20240708 | 112700 | 4804778200 | 184900 | 185000 | 185100 | 184900 | 27 |
| 479 | 20240708 | 112600 | 4799783100 | 185000 | 185000 | 185000 | 184900 | 52 |
| 480 | 20240708 | 112500 | 4790163200 | 185000 | 184900 | 185000 | 184900 | 7 |
| 481 | 20240708 | 112400 | 4788868600 | 184900 | 184800 | 184900 | 184800 | 73 |
| 482 | 20240708 | 112300 | 4775376300 | 184900 | 184800 | 184900 | 184800 | 89 |
| 483 | 20240708 | 112200 | 4758925200 | 184800 | 184800 | 184900 | 184300 | 238 |
| 484 | 20240708 | 112100 | 4715018800 | 184800 | 184600 | 185200 | 184600 | 249 |
| 485 | 20240708 | 112000 | 4668958500 | 184600 | 184400 | 184600 | 184300 | 172 |
| 486 | 20240708 | 111900 | 4637236500 | 184500 | 184500 | 184500 | 184400 | 51 |
| 487 | 20240708 | 111800 | 4627829100 | 184600 | 184600 | 184600 | 184600 | 10 |
| 488 | 20240708 | 111700 | 4625983100 | 184600 | 184600 | 184700 | 184600 | 44 |
| 489 | 20240708 | 111600 | 4617857400 | 184600 | 184600 | 184700 | 184500 | 95 |
| 490 | 20240708 | 111500 | 4600315500 | 184500 | 184600 | 184700 | 184500 | 104 |
| 491 | 20240708 | 111400 | 4581116700 | 184600 | 185000 | 185100 | 184600 | 217 |
| 492 | 20240708 | 111300 | 4540990900 | 185000 | 185100 | 185100 | 185000 | 55 |
| 493 | 20240708 | 111200 | 4530812900 | 185000 | 185100 | 185200 | 185000 | 34 |
| 494 | 20240708 | 111100 | 4524518600 | 185100 | 185200 | 185200 | 185000 | 75 |
| 495 | 20240708 | 111000 | 4510635100 | 185200 | 184900 | 185200 | 184900 | 66 |
| 496 | 20240708 | 110900 | 4498422100 | 185000 | 185100 | 185100 | 185000 | 21 |
| 497 | 20240708 | 110800 | 4494536300 | 185200 | 185200 | 185200 | 185100 | 52 |
| 498 | 20240708 | 110700 | 4484906100 | 185200 | 185300 | 185300 | 185200 | 40 |
| 499 | 20240708 | 110600 | 4477494300 | 185200 | 185200 | 185200 | 185200 | 5 |
| 500 | 20240708 | 110500 | 4476568300 | 185100 | 185000 | 185100 | 185000 | 82 |
| 501 | 20240708 | 110400 | 4461395900 | 185000 | 184600 | 185100 | 184600 | 199 |
| 502 | 20240708 | 110300 | 4424597200 | 184500 | 184600 | 184600 | 184500 | 82 |
| 503 | 20240708 | 110200 | 4409467400 | 184600 | 184500 | 184600 | 184500 | 93 |
| 504 | 20240708 | 110100 | 4392308800 | 184500 | 184500 | 184500 | 184400 | 33 |
| 505 | 20240708 | 110000 | 4386220400 | 184500 | 184500 | 184500 | 184300 | 220 |
| 506 | 20240708 | 105900 | 4345655000 | 184500 | 184600 | 184600 | 184500 | 61 |
| 507 | 20240708 | 105800 | 4334400400 | 184500 | 184600 | 184600 | 184500 | 42 |
| 508 | 20240708 | 105700 | 4326647900 | 184600 | 184800 | 184800 | 184600 | 146 |
| 509 | 20240708 | 105600 | 4299673600 | 184800 | 185000 | 185000 | 184600 | 123 |
| 510 | 20240708 | 105500 | 4276943200 | 184900 | 185000 | 185000 | 184900 | 47 |
| 511 | 20240708 | 105400 | 4268248500 | 185100 | 185000 | 185200 | 185000 | 26 |
| 512 | 20240708 | 105300 | 4263436800 | 185000 | 185400 | 185400 | 185000 | 141 |
| 513 | 20240708 | 105200 | 4237330300 | 185500 | 185300 | 185500 | 185200 | 111 |
| 514 | 20240708 | 105100 | 4216751400 | 185400 | 185400 | 185400 | 185400 | 33 |
| 515 | 20240708 | 105000 | 4210633200 | 185300 | 185400 | 185500 | 185300 | 41 |
| 516 | 20240708 | 104900 | 4203031400 | 185400 | 185400 | 185500 | 185400 | 202 |
| 517 | 20240708 | 104800 | 4165565700 | 185400 | 185500 | 185500 | 185400 | 39 |
| 518 | 20240708 | 104700 | 4158331700 | 185500 | 185200 | 185500 | 185200 | 212 |
| 519 | 20240708 | 104600 | 4119043000 | 185200 | 185200 | 185200 | 185200 | 49 |
| 520 | 20240708 | 104500 | 4109968200 | 185300 | 185000 | 185400 | 185000 | 74 |
| 521 | 20240708 | 104400 | 4096259100 | 185000 | 184900 | 185000 | 184900 | 94 |
| 522 | 20240708 | 104300 | 4078878100 | 184900 | 184900 | 184900 | 184800 | 58 |
| 523 | 20240708 | 104200 | 4068154000 | 184900 | 184900 | 185000 | 184900 | 18 |
| 524 | 20240708 | 104100 | 4064824800 | 184800 | 184900 | 184900 | 184800 | 63 |
| 525 | 20240708 | 104000 | 4053176300 | 184900 | 185100 | 185100 | 184900 | 110 |
| 526 | 20240708 | 103900 | 4032827400 | 185000 | 185100 | 185100 | 185000 | 48 |
| 527 | 20240708 | 103800 | 4023943600 | 185100 | 185100 | 185200 | 185100 | 19 |
| 528 | 20240708 | 103700 | 4020425600 | 185100 | 185100 | 185100 | 185000 | 106 |
| 529 | 20240708 | 103600 | 4000805400 | 185200 | 185100 | 185200 | 185100 | 13 |
| 530 | 20240708 | 103500 | 3998398000 | 185000 | 184900 | 185200 | 184900 | 382 |
| 531 | 20240708 | 103400 | 3927723400 | 184900 | 185200 | 185200 | 184900 | 256 |
| 532 | 20240708 | 103300 | 3880355300 | 185400 | 185500 | 185500 | 185300 | 38 |
| 533 | 20240708 | 103200 | 3873312800 | 185400 | 185600 | 185600 | 185400 | 52 |
| 534 | 20240708 | 103100 | 3863668100 | 185600 | 185900 | 185900 | 185500 | 67 |
| 535 | 20240708 | 103000 | 3851229300 | 185500 | 185400 | 185900 | 185400 | 286 |
| 536 | 20240708 | 102900 | 3798137200 | 185500 | 185300 | 185500 | 185300 | 76 |
| 537 | 20240708 | 102800 | 3784049300 | 185400 | 185100 | 185500 | 185100 | 876 |
| 538 | 20240708 | 102700 | 3621863700 | 185000 | 184900 | 185100 | 184900 | 328 |
| 539 | 20240708 | 102600 | 3561159300 | 185000 | 184900 | 185000 | 184900 | 500 |
| 540 | 20240708 | 102500 | 3468669500 | 185000 | 184600 | 185000 | 184600 | 687 |
| 541 | 20240708 | 102400 | 3341600200 | 184700 | 184600 | 184700 | 184500 | 41 |
| 542 | 20240708 | 102300 | 3334030500 | 184600 | 184700 | 184700 | 184500 | 163 |
| 543 | 20240708 | 102200 | 3303946500 | 184700 | 185200 | 185200 | 184700 | 185 |
| 544 | 20240708 | 102100 | 3269736900 | 185300 | 185200 | 185300 | 185200 | 61 |
| 545 | 20240708 | 102000 | 3258436600 | 185400 | 185400 | 185400 | 185200 | 1094 |
| 546 | 20240708 | 101900 | 3055812000 | 185400 | 185700 | 185700 | 185400 | 63 |
| 547 | 20240708 | 101800 | 3044130200 | 185600 | 185500 | 185600 | 185300 | 136 |
| 548 | 20240708 | 101700 | 3018907400 | 185600 | 185700 | 185700 | 185600 | 11 |
| 549 | 20240708 | 101600 | 3016865400 | 185600 | 185800 | 186000 | 185500 | 372 |
| 550 | 20240708 | 101500 | 2947778100 | 185700 | 185300 | 185700 | 185200 | 539 |
| 551 | 20240708 | 101400 | 2847793800 | 185200 | 185100 | 185200 | 185100 | 6 |
| 552 | 20240708 | 101300 | 2846682700 | 185100 | 185100 | 185300 | 184800 | 165 |
| 553 | 20240708 | 101200 | 2816156000 | 185100 | 185000 | 185200 | 185000 | 101 |
| 554 | 20240708 | 101100 | 2797464700 | 185100 | 185000 | 185100 | 185000 | 25 |
| 555 | 20240708 | 101000 | 2792838600 | 185000 | 185100 | 185100 | 184800 | 60 |
| 556 | 20240708 | 100900 | 2781743900 | 184700 | 185000 | 185300 | 184700 | 202 |
| 557 | 20240708 | 100800 | 2744372900 | 185100 | 185200 | 185200 | 185100 | 74 |
| 558 | 20240708 | 100700 | 2730674300 | 185200 | 185100 | 185300 | 184900 | 360 |
| 559 | 20240708 | 100600 | 2664033600 | 185200 | 185100 | 185400 | 185100 | 194 |
| 560 | 20240708 | 100500 | 2628089200 | 185200 | 185100 | 185400 | 185100 | 368 |
| 561 | 20240708 | 100400 | 2559955100 | 185000 | 184700 | 185100 | 184600 | 804 |
| 562 | 20240708 | 100300 | 2411418200 | 184700 | 184900 | 185000 | 184700 | 110 |
| 563 | 20240708 | 100200 | 2391087600 | 185100 | 185000 | 185100 | 184900 | 103 |
| 564 | 20240708 | 100100 | 2372036500 | 185100 | 185000 | 185100 | 185000 | 94 |
| 565 | 20240708 | 100000 | 2354642400 | 185100 | 185000 | 185100 | 184700 | 103 |
| 566 | 20240708 | 095900 | 2335606400 | 184800 | 185200 | 185200 | 184700 | 120 |
| 567 | 20240708 | 095800 | 2313410800 | 184900 | 184700 | 185300 | 184700 | 366 |
| 568 | 20240708 | 095700 | 2245693800 | 184700 | 184700 | 184800 | 184600 | 141 |
| 569 | 20240708 | 095600 | 2219651000 | 184700 | 184300 | 184700 | 184300 | 95 |
| 570 | 20240708 | 095500 | 2202119500 | 184200 | 184100 | 184300 | 184100 | 281 |
| 571 | 20240708 | 095400 | 2150361000 | 184100 | 184100 | 184300 | 184000 | 122 |
| 572 | 20240708 | 095300 | 2127906800 | 184000 | 184600 | 184600 | 184000 | 467 |
| 573 | 20240708 | 095200 | 2041716300 | 184600 | 184800 | 184800 | 184600 | 193 |
| 574 | 20240708 | 095100 | 2006073100 | 184800 | 184700 | 184900 | 184700 | 145 |
| 575 | 20240708 | 095000 | 1979288200 | 184800 | 184800 | 184800 | 184800 | 27 |
| 576 | 20240708 | 094900 | 1974298600 | 184900 | 184400 | 184900 | 184400 | 166 |
| 577 | 20240708 | 094800 | 1943658000 | 184400 | 184600 | 185000 | 184400 | 574 |
| 578 | 20240708 | 094700 | 1837595400 | 184600 | 184100 | 184600 | 184100 | 212 |
| 579 | 20240708 | 094600 | 1798512300 | 184000 | 184200 | 184200 | 184000 | 8 |
| 580 | 20240708 | 094500 | 1797039500 | 184100 | 183800 | 184100 | 183800 | 110 |
| 581 | 20240708 | 094400 | 1776802400 | 183800 | 183800 | 183800 | 183800 | 84 |
| 582 | 20240708 | 094300 | 1761363200 | 183700 | 183600 | 183700 | 183600 | 71 |
| 583 | 20240708 | 094200 | 1748321100 | 183800 | 183800 | 183800 | 183700 | 110 |
| 584 | 20240708 | 094100 | 1728109400 | 183700 | 183900 | 184000 | 183700 | 243 |
| 585 | 20240708 | 094000 | 1683437500 | 183900 | 184200 | 184200 | 183900 | 51 |
| 586 | 20240708 | 093900 | 1674055400 | 184300 | 184200 | 184300 | 184200 | 40 |
| 587 | 20240708 | 093800 | 1666684200 | 184300 | 184000 | 184500 | 184000 | 194 |
| 588 | 20240708 | 093700 | 1630958600 | 183900 | 183800 | 183900 | 183800 | 16 |
| 589 | 20240708 | 093600 | 1628016400 | 183900 | 183900 | 184000 | 183900 | 135 |
| 590 | 20240708 | 093500 | 1603186600 | 183900 | 183600 | 183900 | 183600 | 192 |
| 591 | 20240708 | 093400 | 1567922500 | 183500 | 183500 | 183500 | 183400 | 58 |
| 592 | 20240708 | 093300 | 1557280700 | 183500 | 183900 | 184000 | 183500 | 208 |
| 593 | 20240708 | 093200 | 1519083900 | 184100 | 183900 | 184100 | 183900 | 192 |
| 594 | 20240708 | 093100 | 1483746700 | 183900 | 183900 | 184000 | 183600 | 252 |
| 595 | 20240708 | 093000 | 1437418200 | 184000 | 183800 | 184000 | 183800 | 219 |
| 596 | 20240708 | 092900 | 1397142700 | 183900 | 184000 | 184100 | 183900 | 247 |
| 597 | 20240708 | 092800 | 1351689500 | 184000 | 184100 | 184100 | 184000 | 12 |
| 598 | 20240708 | 092700 | 1349481200 | 184100 | 183600 | 184200 | 183500 | 263 |
| 599 | 20240708 | 092600 | 1301096800 | 183600 | 183300 | 183600 | 183300 | 11 |
| 600 | 20240708 | 092500 | 1299077500 | 183200 | 183200 | 183200 | 183200 | 56 |
| 601 | 20240708 | 092400 | 1288818300 | 183300 | 183100 | 183600 | 183100 | 185 |
| 602 | 20240708 | 092300 | 1254934500 | 183100 | 183300 | 183300 | 183000 | 213 |
| 603 | 20240708 | 092200 | 1215907100 | 183300 | 183400 | 183400 | 183300 | 20 |
| 604 | 20240708 | 092100 | 1212240400 | 183400 | 183300 | 183700 | 183300 | 63 |
| 605 | 20240708 | 092000 | 1200682800 | 183300 | 183700 | 183700 | 183300 | 107 |
| 606 | 20240708 | 091900 | 1181056800 | 183300 | 184000 | 184000 | 183300 | 265 |
| 607 | 20240708 | 091800 | 1132364800 | 184000 | 183900 | 184000 | 183900 | 82 |
| 608 | 20240708 | 091700 | 1117277000 | 184000 | 183800 | 184000 | 183800 | 21 |
| 609 | 20240708 | 091600 | 1113415700 | 183800 | 183300 | 184000 | 182900 | 417 |
| 610 | 20240708 | 091500 | 1036838300 | 183500 | 183200 | 183600 | 183200 | 197 |
| 611 | 20240708 | 091400 | 1000702600 | 183100 | 183100 | 183100 | 182800 | 62 |
| 612 | 20240708 | 091300 | 989357500 | 183100 | 183300 | 183300 | 182900 | 165 |
| 613 | 20240708 | 091200 | 959140300 | 183300 | 183300 | 183300 | 183200 | 15 |
| 614 | 20240708 | 091100 | 956391500 | 183200 | 183600 | 183600 | 182900 | 44 |
| 615 | 20240708 | 091000 | 948322300 | 183600 | 183200 | 183900 | 182900 | 331 |
| 616 | 20240708 | 090900 | 887590300 | 183100 | 182700 | 183100 | 182300 | 225 |
| 617 | 20240708 | 090800 | 846447700 | 182700 | 182100 | 182700 | 182100 | 220 |
| 618 | 20240708 | 090700 | 806330700 | 182100 | 182000 | 182700 | 182000 | 210 |
| 619 | 20240708 | 090600 | 768056500 | 182000 | 182200 | 183100 | 181900 | 714 |
| 620 | 20240708 | 090500 | 637710600 | 182000 | 181500 | 182000 | 181500 | 114 |
| 621 | 20240708 | 090400 | 616987600 | 181900 | 181600 | 182400 | 181400 | 157 |
| 622 | 20240708 | 090300 | 588465300 | 181400 | 181500 | 182500 | 181100 | 563 |
| 623 | 20240708 | 090200 | 486278000 | 181200 | 181000 | 182000 | 180900 | 483 |
| 624 | 20240708 | 090100 | 398584100 | 181000 | 181500 | 181900 | 180900 | 729 |
| 625 | 20240708 | 090000 | 266549200 | 181000 | 181500 | 181500 | 180500 | 1450 |