35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 185200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 17752 |
| 3 | 20240718 | 185100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 4 | 20240718 | 185000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 5 | 20240718 | 184900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 6 | 20240718 | 184800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 7 | 20240718 | 184700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 8 | 20240718 | 184600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 9 | 20240718 | 184500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 10 | 20240718 | 184400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 11 | 20240718 | 184300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 12 | 20240718 | 184200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 13 | 20240718 | 184100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 14 | 20240718 | 184000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 15 | 20240718 | 183900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 16 | 20240718 | 183800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 17 | 20240718 | 183700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 18 | 20240718 | 183600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 19 | 20240718 | 183500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 20 | 20240718 | 183400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 21 | 20240718 | 183300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 22 | 20240718 | 183200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 23 | 20240718 | 183100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 24 | 20240718 | 183000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 25 | 20240718 | 182900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 26 | 20240718 | 182800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 27 | 20240718 | 182700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 28 | 20240718 | 182600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 29 | 20240718 | 182500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 30 | 20240718 | 182400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 31 | 20240718 | 182300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 32 | 20240718 | 182200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 17752 |
| 33 | 20240718 | 182100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 34 | 20240718 | 182000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 35 | 20240718 | 181900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 36 | 20240718 | 181800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 37 | 20240718 | 181700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 38 | 20240718 | 181600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 39 | 20240718 | 181500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 40 | 20240718 | 181400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 41 | 20240718 | 181300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 42 | 20240718 | 181200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 43 | 20240718 | 181100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 44 | 20240718 | 181000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 45 | 20240718 | 180900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 46 | 20240718 | 180800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 47 | 20240718 | 180700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 48 | 20240718 | 180600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 49 | 20240718 | 180500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 50 | 20240718 | 180400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 51 | 20240718 | 180300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 52 | 20240718 | 180200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 53 | 20240718 | 180100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 54 | 20240718 | 180000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 55 | 20240718 | 175900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 56 | 20240718 | 175800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 57 | 20240718 | 175700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 58 | 20240718 | 175600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 59 | 20240718 | 175500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 60 | 20240718 | 175400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 61 | 20240718 | 175300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 62 | 20240718 | 175200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 17752 |
| 63 | 20240718 | 175100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 64 | 20240718 | 175000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 65 | 20240718 | 174900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 66 | 20240718 | 174800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 67 | 20240718 | 174700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 68 | 20240718 | 174600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 69 | 20240718 | 174500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 70 | 20240718 | 174400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 71 | 20240718 | 174300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 72 | 20240718 | 174200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 73 | 20240718 | 174100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 74 | 20240718 | 174000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 75 | 20240718 | 173900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 76 | 20240718 | 173800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 77 | 20240718 | 173700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 78 | 20240718 | 173600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 79 | 20240718 | 173500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 80 | 20240718 | 173400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 81 | 20240718 | 173300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 82 | 20240718 | 173200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 83 | 20240718 | 173100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 84 | 20240718 | 173000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 85 | 20240718 | 172900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 86 | 20240718 | 172800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 87 | 20240718 | 172700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 88 | 20240718 | 172600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 89 | 20240718 | 172500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 90 | 20240718 | 172400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 91 | 20240718 | 172300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 92 | 20240718 | 172200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 17752 |
| 93 | 20240718 | 172100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 94 | 20240718 | 172000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 95 | 20240718 | 171900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 96 | 20240718 | 171800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 97 | 20240718 | 171700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 98 | 20240718 | 171600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 99 | 20240718 | 171500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 100 | 20240718 | 171400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 101 | 20240718 | 171300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 102 | 20240718 | 171200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 103 | 20240718 | 171100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 104 | 20240718 | 171000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 105 | 20240718 | 170900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 106 | 20240718 | 170800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 107 | 20240718 | 170700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 108 | 20240718 | 170600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 109 | 20240718 | 170500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 110 | 20240718 | 170400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 111 | 20240718 | 170300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 112 | 20240718 | 170200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 113 | 20240718 | 170100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 114 | 20240718 | 170000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 115 | 20240718 | 165900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 116 | 20240718 | 165800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 117 | 20240718 | 165700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 118 | 20240718 | 165600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 119 | 20240718 | 165500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 120 | 20240718 | 165400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 121 | 20240718 | 165300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 122 | 20240718 | 165200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 17752 |
| 123 | 20240718 | 165100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 124 | 20240718 | 165000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 125 | 20240718 | 164900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 126 | 20240718 | 164800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 127 | 20240718 | 164700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 128 | 20240718 | 164600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 129 | 20240718 | 164500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 130 | 20240718 | 164400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 131 | 20240718 | 164300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 132 | 20240718 | 164200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 133 | 20240718 | 164100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 134 | 20240718 | 164000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 135 | 20240718 | 163900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 136 | 20240718 | 163800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 137 | 20240718 | 163700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 138 | 20240718 | 163600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 139 | 20240718 | 163500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 140 | 20240718 | 163400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 141 | 20240718 | 163300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 142 | 20240718 | 163200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 143 | 20240718 | 163100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 144 | 20240718 | 163000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 145 | 20240718 | 162900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 146 | 20240718 | 162800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 147 | 20240718 | 162700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 148 | 20240718 | 162600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 149 | 20240718 | 162500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 150 | 20240718 | 162400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 151 | 20240718 | 162300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 152 | 20240718 | 162200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 17752 |
| 153 | 20240718 | 162100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 154 | 20240718 | 162000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 155 | 20240718 | 161900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 156 | 20240718 | 161800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 157 | 20240718 | 161700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 158 | 20240718 | 161600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 159 | 20240718 | 161500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 160 | 20240718 | 161400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 161 | 20240718 | 161300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 162 | 20240718 | 161200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 163 | 20240718 | 161100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 164 | 20240718 | 161000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 165 | 20240718 | 160900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 166 | 20240718 | 160800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 167 | 20240718 | 160700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 168 | 20240718 | 160600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 169 | 20240718 | 160500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 170 | 20240718 | 160400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 171 | 20240718 | 160300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 172 | 20240718 | 160200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 173 | 20240718 | 160100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 174 | 20240718 | 160000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 175 | 20240718 | 155900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 176 | 20240718 | 155800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 177 | 20240718 | 155700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 178 | 20240718 | 155600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 179 | 20240718 | 155500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 180 | 20240718 | 155400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 181 | 20240718 | 155300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 182 | 20240718 | 155200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 17752 |
| 183 | 20240718 | 155100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 184 | 20240718 | 155000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 185 | 20240718 | 154900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 186 | 20240718 | 154800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 187 | 20240718 | 154700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 188 | 20240718 | 154600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 189 | 20240718 | 154500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 190 | 20240718 | 154400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 191 | 20240718 | 154300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 192 | 20240718 | 154200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 193 | 20240718 | 154100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 194 | 20240718 | 154000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 195 | 20240718 | 153900 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 196 | 20240718 | 153800 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 197 | 20240718 | 153700 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 198 | 20240718 | 153600 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 199 | 20240718 | 153500 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 200 | 20240718 | 153400 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 201 | 20240718 | 153300 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 202 | 20240718 | 153200 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 203 | 20240718 | 153100 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 0 |
| 204 | 20240718 | 153000 | 70986444500 | 177100 | 177100 | 177100 | 177100 | 17752 |
| 205 | 20240718 | 152900 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 206 | 20240718 | 152800 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 207 | 20240718 | 152700 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 208 | 20240718 | 152600 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 209 | 20240718 | 152500 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 210 | 20240718 | 152400 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 211 | 20240718 | 152300 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 212 | 20240718 | 152200 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 213 | 20240718 | 152100 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 214 | 20240718 | 152000 | 67842565300 | 177000 | 177000 | 177000 | 177000 | 0 |
| 215 | 20240718 | 151900 | 67842565300 | 177000 | 177000 | 177000 | 176900 | 1121 |
| 216 | 20240718 | 151800 | 67644171900 | 177000 | 177000 | 177000 | 176900 | 456 |
| 217 | 20240718 | 151700 | 67563465700 | 176900 | 176900 | 177000 | 176900 | 1562 |
| 218 | 20240718 | 151600 | 67287004400 | 177000 | 177000 | 177000 | 176900 | 842 |
| 219 | 20240718 | 151500 | 67137980900 | 177000 | 176900 | 177000 | 176900 | 1529 |
| 220 | 20240718 | 151400 | 66867379700 | 177000 | 177000 | 177000 | 176900 | 1129 |
| 221 | 20240718 | 151300 | 66667575000 | 176900 | 176900 | 177100 | 176900 | 1561 |
| 222 | 20240718 | 151200 | 66391296800 | 177000 | 177000 | 177000 | 176900 | 1447 |
| 223 | 20240718 | 151100 | 66135208900 | 176900 | 176900 | 177000 | 176800 | 685 |
| 224 | 20240718 | 151000 | 66014015500 | 176900 | 176700 | 176900 | 176600 | 631 |
| 225 | 20240718 | 150900 | 65902473900 | 176600 | 176700 | 176700 | 176500 | 1623 |
| 226 | 20240718 | 150800 | 65615844600 | 176600 | 176600 | 176700 | 176600 | 767 |
| 227 | 20240718 | 150700 | 65480371600 | 176700 | 176900 | 177000 | 176700 | 2716 |
| 228 | 20240718 | 150600 | 65000084800 | 177000 | 177000 | 177100 | 176800 | 1634 |
| 229 | 20240718 | 150500 | 64710935900 | 177000 | 176800 | 177000 | 176600 | 1755 |
| 230 | 20240718 | 150400 | 64400597600 | 176700 | 176800 | 176900 | 176700 | 646 |
| 231 | 20240718 | 150300 | 64286419600 | 176800 | 176800 | 176900 | 176700 | 1358 |
| 232 | 20240718 | 150200 | 64046354400 | 176800 | 176800 | 176900 | 176700 | 944 |
| 233 | 20240718 | 150100 | 63879442400 | 176800 | 176900 | 177000 | 176800 | 1243 |
| 234 | 20240718 | 150000 | 63659587400 | 176900 | 176600 | 176900 | 176400 | 2664 |
| 235 | 20240718 | 145900 | 63189256900 | 176600 | 176500 | 176700 | 176400 | 1615 |
| 236 | 20240718 | 145800 | 62904153600 | 176400 | 176500 | 176600 | 176400 | 1271 |
| 237 | 20240718 | 145700 | 62679863500 | 176600 | 176700 | 176700 | 176500 | 2812 |
| 238 | 20240718 | 145600 | 62183273400 | 176700 | 176600 | 176800 | 176600 | 1053 |
| 239 | 20240718 | 145500 | 61997221800 | 176700 | 176800 | 176900 | 176500 | 3448 |
| 240 | 20240718 | 145400 | 61388119900 | 176800 | 177300 | 177300 | 176600 | 7654 |
| 241 | 20240718 | 145300 | 60032817200 | 177200 | 177600 | 177600 | 177200 | 3028 |
| 242 | 20240718 | 145200 | 59495753500 | 177600 | 177700 | 177700 | 177500 | 463 |
| 243 | 20240718 | 145100 | 59413541900 | 177700 | 177600 | 177700 | 177500 | 1021 |
| 244 | 20240718 | 145000 | 59232251600 | 177600 | 177600 | 177600 | 177500 | 795 |
| 245 | 20240718 | 144900 | 59091123500 | 177600 | 177500 | 177600 | 177500 | 670 |
| 246 | 20240718 | 144800 | 58972182600 | 177600 | 177600 | 177700 | 177500 | 804 |
| 247 | 20240718 | 144700 | 58829446800 | 177600 | 177700 | 177800 | 177500 | 1248 |
| 248 | 20240718 | 144600 | 58607760100 | 177800 | 177900 | 177900 | 177700 | 807 |
| 249 | 20240718 | 144500 | 58464283400 | 177800 | 177900 | 177900 | 177700 | 1860 |
| 250 | 20240718 | 144400 | 58133601600 | 177900 | 177900 | 178000 | 177800 | 1329 |
| 251 | 20240718 | 144300 | 57897220800 | 178000 | 177900 | 178000 | 177900 | 658 |
| 252 | 20240718 | 144200 | 57780151200 | 178000 | 178100 | 178100 | 177900 | 875 |
| 253 | 20240718 | 144100 | 57624435700 | 178100 | 177800 | 178100 | 177800 | 875 |
| 254 | 20240718 | 144000 | 57468792400 | 177900 | 178000 | 178100 | 177800 | 1021 |
| 255 | 20240718 | 143900 | 57287111800 | 178000 | 178200 | 178200 | 178000 | 672 |
| 256 | 20240718 | 143800 | 57167420000 | 178200 | 178300 | 178300 | 178100 | 2308 |
| 257 | 20240718 | 143700 | 56756194600 | 178200 | 178300 | 178400 | 178200 | 524 |
| 258 | 20240718 | 143600 | 56662782600 | 178300 | 178400 | 178500 | 178200 | 865 |
| 259 | 20240718 | 143500 | 56508525200 | 178400 | 178300 | 178600 | 178200 | 810 |
| 260 | 20240718 | 143400 | 56364073100 | 178300 | 178500 | 178600 | 178200 | 2293 |
| 261 | 20240718 | 143300 | 55954932400 | 178600 | 179000 | 179000 | 178500 | 2083 |
| 262 | 20240718 | 143200 | 55582587700 | 179000 | 178900 | 179000 | 178700 | 420 |
| 263 | 20240718 | 143100 | 55507436600 | 179000 | 178400 | 179000 | 178400 | 800 |
| 264 | 20240718 | 143000 | 55364553000 | 178400 | 178700 | 178900 | 178400 | 1219 |
| 265 | 20240718 | 142900 | 55146933100 | 178800 | 178700 | 178800 | 178600 | 632 |
| 266 | 20240718 | 142800 | 55034006200 | 178700 | 178700 | 178700 | 178600 | 480 |
| 267 | 20240718 | 142700 | 54948259100 | 178700 | 178600 | 178700 | 178500 | 807 |
| 268 | 20240718 | 142600 | 54804117900 | 178700 | 178600 | 178900 | 178500 | 1352 |
| 269 | 20240718 | 142500 | 54562470500 | 178600 | 178800 | 178900 | 178400 | 615 |
| 270 | 20240718 | 142400 | 54452621900 | 178700 | 178600 | 178800 | 178400 | 506 |
| 271 | 20240718 | 142300 | 54362286200 | 178600 | 178300 | 178900 | 178300 | 814 |
| 272 | 20240718 | 142200 | 54216907800 | 178200 | 178100 | 178300 | 178100 | 357 |
| 273 | 20240718 | 142100 | 54153302900 | 178200 | 178200 | 178200 | 178100 | 288 |
| 274 | 20240718 | 142000 | 54101991600 | 178200 | 178200 | 178400 | 178100 | 369 |
| 275 | 20240718 | 141900 | 54036243500 | 178200 | 178300 | 178400 | 178100 | 308 |
| 276 | 20240718 | 141800 | 53981350400 | 177900 | 177900 | 178300 | 177800 | 818 |
| 277 | 20240718 | 141700 | 53835757300 | 177900 | 178200 | 178300 | 177600 | 5278 |
| 278 | 20240718 | 141600 | 52896470800 | 178300 | 178700 | 178700 | 178200 | 5766 |
| 279 | 20240718 | 141500 | 51867357600 | 178600 | 178800 | 178900 | 178600 | 2444 |
| 280 | 20240718 | 141400 | 51430441500 | 178900 | 178800 | 178900 | 178800 | 1374 |
| 281 | 20240718 | 141300 | 51184756200 | 178800 | 178900 | 179000 | 178800 | 537 |
| 282 | 20240718 | 141200 | 51088699300 | 178900 | 179000 | 179000 | 178800 | 1839 |
| 283 | 20240718 | 141100 | 50759711300 | 179000 | 179100 | 179200 | 178900 | 1033 |
| 284 | 20240718 | 141000 | 50574796900 | 179200 | 179200 | 179300 | 179100 | 611 |
| 285 | 20240718 | 140900 | 50465317400 | 179200 | 179400 | 179500 | 179100 | 1656 |
| 286 | 20240718 | 140800 | 50168420000 | 179400 | 179500 | 179500 | 179400 | 900 |
| 287 | 20240718 | 140700 | 50006924800 | 179400 | 179500 | 179500 | 179400 | 380 |
| 288 | 20240718 | 140600 | 49938724500 | 179400 | 179400 | 179500 | 179300 | 485 |
| 289 | 20240718 | 140500 | 49851709800 | 179400 | 179300 | 179500 | 179200 | 452 |
| 290 | 20240718 | 140400 | 49770614300 | 179400 | 179400 | 179500 | 179200 | 509 |
| 291 | 20240718 | 140300 | 49679291100 | 179400 | 179200 | 179400 | 179100 | 460 |
| 292 | 20240718 | 140200 | 49596814100 | 179200 | 179000 | 179300 | 179000 | 357 |
| 293 | 20240718 | 140100 | 49532872600 | 179100 | 179200 | 179300 | 179000 | 173 |
| 294 | 20240718 | 140000 | 49501885000 | 179200 | 179000 | 179200 | 178800 | 1925 |
| 295 | 20240718 | 135900 | 49157354300 | 179100 | 179000 | 179100 | 179000 | 172 |
| 296 | 20240718 | 135800 | 49126560500 | 179000 | 179000 | 179100 | 178900 | 521 |
| 297 | 20240718 | 135700 | 49033314500 | 179000 | 179100 | 179100 | 178900 | 452 |
| 298 | 20240718 | 135600 | 48952408700 | 179100 | 179000 | 179100 | 179000 | 225 |
| 299 | 20240718 | 135500 | 48912125100 | 179100 | 179000 | 179100 | 178900 | 342 |
| 300 | 20240718 | 135400 | 48850912200 | 178900 | 178800 | 179000 | 178800 | 607 |
| 301 | 20240718 | 135300 | 48742324800 | 178800 | 178900 | 178900 | 178800 | 460 |
| 302 | 20240718 | 135200 | 48660059000 | 178800 | 178900 | 178900 | 178800 | 157 |
| 303 | 20240718 | 135100 | 48631983600 | 178800 | 178800 | 178900 | 178800 | 622 |
| 304 | 20240718 | 135000 | 48520739800 | 178900 | 178900 | 179000 | 178800 | 891 |
| 305 | 20240718 | 134900 | 48361350000 | 178900 | 178900 | 179000 | 178900 | 314 |
| 306 | 20240718 | 134800 | 48305167200 | 178900 | 178900 | 179000 | 178900 | 605 |
| 307 | 20240718 | 134700 | 48196910600 | 179000 | 178900 | 179000 | 178900 | 240 |
| 308 | 20240718 | 134600 | 48153960100 | 178900 | 178900 | 179000 | 178900 | 325 |
| 309 | 20240718 | 134500 | 48095802600 | 178900 | 178900 | 179000 | 178900 | 162 |
| 310 | 20240718 | 134400 | 48066813900 | 179000 | 179000 | 179000 | 178800 | 243 |
| 311 | 20240718 | 134300 | 48023337700 | 179000 | 178900 | 179000 | 178800 | 255 |
| 312 | 20240718 | 134200 | 47977728200 | 178800 | 178900 | 178900 | 178800 | 319 |
| 313 | 20240718 | 134100 | 47920664200 | 178900 | 178800 | 179000 | 178800 | 323 |
| 314 | 20240718 | 134000 | 47862883400 | 178900 | 178900 | 179000 | 178800 | 356 |
| 315 | 20240718 | 133900 | 47799192700 | 179000 | 179000 | 179000 | 178900 | 722 |
| 316 | 20240718 | 133800 | 47670018700 | 179000 | 179000 | 179100 | 178900 | 479 |
| 317 | 20240718 | 133700 | 47584282000 | 179100 | 179100 | 179200 | 179000 | 642 |
| 318 | 20240718 | 133600 | 47469310800 | 179200 | 179200 | 179200 | 179100 | 235 |
| 319 | 20240718 | 133500 | 47427215900 | 179200 | 179200 | 179300 | 179100 | 567 |
| 320 | 20240718 | 133400 | 47325615300 | 179200 | 179300 | 179300 | 179200 | 593 |
| 321 | 20240718 | 133300 | 47219346600 | 179200 | 179300 | 179400 | 179200 | 234 |
| 322 | 20240718 | 133200 | 47177403600 | 179200 | 179300 | 179400 | 179200 | 470 |
| 323 | 20240718 | 133100 | 47093142700 | 179400 | 179300 | 179400 | 179300 | 227 |
| 324 | 20240718 | 133000 | 47052434500 | 179300 | 179300 | 179600 | 179200 | 2032 |
| 325 | 20240718 | 132900 | 46687808400 | 179300 | 179500 | 179500 | 179200 | 1316 |
| 326 | 20240718 | 132800 | 46451812100 | 179500 | 179400 | 179500 | 179300 | 547 |
| 327 | 20240718 | 132700 | 46353660800 | 179400 | 179500 | 179600 | 179400 | 571 |
| 328 | 20240718 | 132600 | 46251171500 | 179400 | 179300 | 179500 | 179300 | 581 |
| 329 | 20240718 | 132500 | 46146919400 | 179400 | 179300 | 179400 | 179300 | 223 |
| 330 | 20240718 | 132400 | 46106931700 | 179400 | 179400 | 179500 | 179300 | 1641 |
| 331 | 20240718 | 132300 | 45812424000 | 179300 | 179200 | 179500 | 179200 | 668 |
| 332 | 20240718 | 132200 | 45692620900 | 179300 | 178700 | 179400 | 178700 | 1284 |
| 333 | 20240718 | 132100 | 45462721000 | 178700 | 178600 | 178700 | 178500 | 421 |
| 334 | 20240718 | 132000 | 45387544100 | 178600 | 178500 | 178600 | 178500 | 812 |
| 335 | 20240718 | 131900 | 45242591700 | 178500 | 178600 | 178700 | 178500 | 876 |
| 336 | 20240718 | 131800 | 45086143900 | 178700 | 178800 | 178800 | 178600 | 205 |
| 337 | 20240718 | 131700 | 45049520000 | 178800 | 178700 | 178800 | 178600 | 1311 |
| 338 | 20240718 | 131600 | 44815308300 | 178800 | 178800 | 178900 | 178700 | 1029 |
| 339 | 20240718 | 131500 | 44631336100 | 178800 | 178800 | 178900 | 178800 | 221 |
| 340 | 20240718 | 131400 | 44591816400 | 178900 | 179100 | 179100 | 178800 | 1099 |
| 341 | 20240718 | 131300 | 44395181900 | 179000 | 179000 | 179100 | 179000 | 245 |
| 342 | 20240718 | 131200 | 44351324200 | 179000 | 179100 | 179100 | 179000 | 856 |
| 343 | 20240718 | 131100 | 44198088500 | 179100 | 179000 | 179100 | 179000 | 378 |
| 344 | 20240718 | 131000 | 44130407900 | 179000 | 179000 | 179100 | 179000 | 1217 |
| 345 | 20240718 | 130900 | 43912549800 | 179100 | 179000 | 179100 | 179000 | 207 |
| 346 | 20240718 | 130800 | 43875482400 | 179100 | 179000 | 179200 | 179000 | 735 |
| 347 | 20240718 | 130700 | 43743901800 | 179100 | 179100 | 179300 | 179000 | 1148 |
| 348 | 20240718 | 130600 | 43538263500 | 179200 | 179300 | 179400 | 179100 | 836 |
| 349 | 20240718 | 130500 | 43388430700 | 179400 | 179300 | 179400 | 179300 | 308 |
| 350 | 20240718 | 130400 | 43333197200 | 179300 | 179400 | 179500 | 179300 | 865 |
| 351 | 20240718 | 130300 | 43178017000 | 179500 | 179400 | 179500 | 179400 | 433 |
| 352 | 20240718 | 130200 | 43100321200 | 179400 | 179700 | 179700 | 179400 | 1337 |
| 353 | 20240718 | 130100 | 42860280600 | 179600 | 179600 | 179700 | 179600 | 343 |
| 354 | 20240718 | 130000 | 42798658200 | 179600 | 179700 | 179800 | 179600 | 253 |
| 355 | 20240718 | 125900 | 42753211000 | 179800 | 179700 | 179900 | 179600 | 1315 |
| 356 | 20240718 | 125800 | 42516900800 | 179700 | 179800 | 179900 | 179700 | 619 |
| 357 | 20240718 | 125700 | 42405622900 | 179900 | 180000 | 180000 | 179800 | 581 |
| 358 | 20240718 | 125600 | 42301121300 | 180000 | 179900 | 180100 | 179900 | 252 |
| 359 | 20240718 | 125500 | 42255762700 | 179900 | 179800 | 180000 | 179800 | 387 |
| 360 | 20240718 | 125400 | 42186148900 | 179800 | 180100 | 180100 | 179800 | 1303 |
| 361 | 20240718 | 125300 | 41951699700 | 180100 | 179900 | 180100 | 179900 | 264 |
| 362 | 20240718 | 125200 | 41904169900 | 179900 | 179900 | 180100 | 179900 | 393 |
| 363 | 20240718 | 125100 | 41833440400 | 180000 | 180000 | 180100 | 179900 | 191 |
| 364 | 20240718 | 125000 | 41799057900 | 180000 | 180100 | 180200 | 179900 | 1116 |
| 365 | 20240718 | 124900 | 41598138700 | 180200 | 180200 | 180200 | 180100 | 199 |
| 366 | 20240718 | 124800 | 41562284800 | 180200 | 180200 | 180300 | 180200 | 327 |
| 367 | 20240718 | 124700 | 41503355200 | 180200 | 180200 | 180300 | 180200 | 385 |
| 368 | 20240718 | 124600 | 41433963800 | 180300 | 180500 | 180600 | 180300 | 1105 |
| 369 | 20240718 | 124500 | 41234600300 | 180500 | 180600 | 180600 | 180500 | 249 |
| 370 | 20240718 | 124400 | 41189648800 | 180600 | 180900 | 180900 | 180500 | 690 |
| 371 | 20240718 | 124300 | 41065006000 | 180900 | 180800 | 180900 | 180700 | 328 |
| 372 | 20240718 | 124200 | 41005707000 | 180900 | 180900 | 181000 | 180800 | 89 |
| 373 | 20240718 | 124100 | 40989603800 | 180900 | 180900 | 181000 | 180800 | 605 |
| 374 | 20240718 | 124000 | 40880176000 | 181000 | 180900 | 181000 | 180900 | 118 |
| 375 | 20240718 | 123900 | 40858821000 | 181000 | 181200 | 181200 | 180900 | 690 |
| 376 | 20240718 | 123800 | 40733906100 | 181200 | 181100 | 181300 | 181100 | 344 |
| 377 | 20240718 | 123700 | 40671585700 | 181100 | 181000 | 181100 | 181000 | 107 |
| 378 | 20240718 | 123600 | 40652211800 | 181100 | 180900 | 181100 | 180900 | 322 |
| 379 | 20240718 | 123500 | 40593927200 | 181000 | 181000 | 181100 | 180900 | 301 |
| 380 | 20240718 | 123400 | 40539447300 | 181000 | 181300 | 181300 | 181000 | 1149 |
| 381 | 20240718 | 123300 | 40331361200 | 181300 | 181300 | 181300 | 181200 | 142 |
| 382 | 20240718 | 123200 | 40305627000 | 181300 | 181500 | 181600 | 181300 | 764 |
| 383 | 20240718 | 123100 | 40167037600 | 181500 | 181600 | 181600 | 181400 | 516 |
| 384 | 20240718 | 123000 | 40073387400 | 181500 | 181700 | 181700 | 181500 | 572 |
| 385 | 20240718 | 122900 | 39969522900 | 181700 | 181600 | 181700 | 181500 | 467 |
| 386 | 20240718 | 122800 | 39884712600 | 181700 | 181600 | 181800 | 181500 | 196 |
| 387 | 20240718 | 122700 | 39849118200 | 181500 | 181500 | 181600 | 181200 | 414 |
| 388 | 20240718 | 122600 | 39773974900 | 181400 | 181400 | 181500 | 181300 | 616 |
| 389 | 20240718 | 122500 | 39662237100 | 181500 | 181500 | 181900 | 181400 | 1018 |
| 390 | 20240718 | 122400 | 39477227600 | 181800 | 181600 | 181900 | 181500 | 275 |
| 391 | 20240718 | 122300 | 39427268900 | 181500 | 182000 | 182100 | 181400 | 2333 |
| 392 | 20240718 | 122200 | 39002960400 | 182000 | 182000 | 182000 | 181900 | 521 |
| 393 | 20240718 | 122100 | 38908144300 | 181900 | 181900 | 182000 | 181900 | 787 |
| 394 | 20240718 | 122000 | 38764939100 | 181900 | 181900 | 181900 | 181800 | 299 |
| 395 | 20240718 | 121900 | 38710562100 | 181800 | 181800 | 181900 | 181800 | 98 |
| 396 | 20240718 | 121800 | 38692740500 | 181900 | 181700 | 181900 | 181700 | 867 |
| 397 | 20240718 | 121700 | 38535109200 | 181800 | 181800 | 181900 | 181700 | 311 |
| 398 | 20240718 | 121600 | 38478570700 | 181700 | 181500 | 181700 | 181400 | 258 |
| 399 | 20240718 | 121500 | 38431733000 | 181500 | 181800 | 181900 | 181500 | 736 |
| 400 | 20240718 | 121400 | 38298072800 | 181800 | 181900 | 182000 | 181800 | 1224 |
| 401 | 20240718 | 121300 | 38075434300 | 181900 | 181900 | 182000 | 181900 | 361 |
| 402 | 20240718 | 121200 | 38009742000 | 181900 | 181900 | 182000 | 181900 | 599 |
| 403 | 20240718 | 121100 | 37900767800 | 181900 | 182000 | 182000 | 181900 | 591 |
| 404 | 20240718 | 121000 | 37793250600 | 181900 | 181900 | 182000 | 181900 | 747 |
| 405 | 20240718 | 120900 | 37657322500 | 182000 | 182000 | 182000 | 181900 | 774 |
| 406 | 20240718 | 120800 | 37516505900 | 182000 | 182000 | 182000 | 181900 | 635 |
| 407 | 20240718 | 120700 | 37400975700 | 182000 | 181700 | 182000 | 181700 | 5070 |
| 408 | 20240718 | 120600 | 36478810500 | 181600 | 181600 | 181600 | 181500 | 646 |
| 409 | 20240718 | 120500 | 36361498800 | 181600 | 181500 | 181700 | 181500 | 442 |
| 410 | 20240718 | 120400 | 36281231700 | 181600 | 181300 | 181600 | 181300 | 569 |
| 411 | 20240718 | 120300 | 36177957200 | 181400 | 181500 | 181500 | 181300 | 361 |
| 412 | 20240718 | 120200 | 36112471000 | 181500 | 181300 | 181500 | 181300 | 745 |
| 413 | 20240718 | 120100 | 35977377900 | 181400 | 181200 | 181400 | 181100 | 782 |
| 414 | 20240718 | 120000 | 35835645800 | 181200 | 181100 | 181200 | 181000 | 1832 |
| 415 | 20240718 | 115900 | 35503858200 | 181100 | 180900 | 181100 | 180800 | 4407 |
| 416 | 20240718 | 115800 | 34706108700 | 180900 | 180900 | 180900 | 180800 | 108 |
| 417 | 20240718 | 115700 | 34686574300 | 180900 | 180800 | 180900 | 180800 | 309 |
| 418 | 20240718 | 115600 | 34630682800 | 180900 | 180700 | 180900 | 180700 | 172 |
| 419 | 20240718 | 115500 | 34599577000 | 180700 | 180900 | 180900 | 180700 | 622 |
| 420 | 20240718 | 115400 | 34487123300 | 180900 | 180800 | 180900 | 180800 | 162 |
| 421 | 20240718 | 115300 | 34457823700 | 180900 | 180800 | 180900 | 180800 | 331 |
| 422 | 20240718 | 115200 | 34397967400 | 180800 | 180800 | 180900 | 180800 | 342 |
| 423 | 20240718 | 115100 | 34336128000 | 180900 | 180900 | 181000 | 180800 | 92 |
| 424 | 20240718 | 115000 | 34319485800 | 180900 | 180900 | 181000 | 180800 | 662 |
| 425 | 20240718 | 114900 | 34199745200 | 180800 | 180700 | 180900 | 180700 | 107 |
| 426 | 20240718 | 114800 | 34180395300 | 180800 | 180900 | 180900 | 180700 | 539 |
| 427 | 20240718 | 114700 | 34082953800 | 180900 | 180900 | 180900 | 180700 | 629 |
| 428 | 20240718 | 114600 | 33969218400 | 180800 | 180800 | 180900 | 180700 | 3132 |
| 429 | 20240718 | 114500 | 33403142800 | 180700 | 180600 | 180800 | 180500 | 545 |
| 430 | 20240718 | 114400 | 33304651200 | 180600 | 180500 | 180600 | 180400 | 382 |
| 431 | 20240718 | 114300 | 33235684000 | 180500 | 180400 | 180600 | 180400 | 333 |
| 432 | 20240718 | 114200 | 33175584000 | 180500 | 180300 | 180500 | 180300 | 383 |
| 433 | 20240718 | 114100 | 33106484800 | 180400 | 180300 | 180400 | 180100 | 433 |
| 434 | 20240718 | 114000 | 33028405700 | 180100 | 180200 | 180500 | 180100 | 635 |
| 435 | 20240718 | 113900 | 32913971600 | 180100 | 180300 | 180500 | 180100 | 464 |
| 436 | 20240718 | 113800 | 32830313800 | 180300 | 180200 | 180400 | 180200 | 330 |
| 437 | 20240718 | 113700 | 32770825700 | 180300 | 180000 | 180300 | 180000 | 177 |
| 438 | 20240718 | 113600 | 32738936300 | 180100 | 180100 | 180200 | 180000 | 279 |
| 439 | 20240718 | 113500 | 32688689600 | 180100 | 180000 | 180100 | 179900 | 57 |
| 440 | 20240718 | 113400 | 32678429000 | 180000 | 179800 | 180200 | 179800 | 364 |
| 441 | 20240718 | 113300 | 32612903700 | 179800 | 179800 | 179900 | 179700 | 117 |
| 442 | 20240718 | 113200 | 32591863700 | 179800 | 179900 | 180000 | 179700 | 316 |
| 443 | 20240718 | 113100 | 32535048900 | 179800 | 179900 | 180100 | 179800 | 240 |
| 444 | 20240718 | 113000 | 32491877600 | 179900 | 179900 | 180300 | 179700 | 513 |
| 445 | 20240718 | 112900 | 32399559400 | 180300 | 180200 | 180400 | 179900 | 294 |
| 446 | 20240718 | 112800 | 32346622900 | 180200 | 180400 | 180400 | 180000 | 401 |
| 447 | 20240718 | 112700 | 32274397600 | 180500 | 180500 | 180500 | 180000 | 316 |
| 448 | 20240718 | 112600 | 32217441800 | 180500 | 180700 | 180700 | 180200 | 216 |
| 449 | 20240718 | 112500 | 32178499800 | 180400 | 180600 | 180700 | 180300 | 711 |
| 450 | 20240718 | 112400 | 32050156300 | 180600 | 180600 | 180900 | 180600 | 2261 |
| 451 | 20240718 | 112300 | 31641674000 | 180600 | 180600 | 180700 | 180600 | 1445 |
| 452 | 20240718 | 112200 | 31380582900 | 180700 | 180300 | 180700 | 180300 | 867 |
| 453 | 20240718 | 112100 | 31224008400 | 180300 | 180300 | 180600 | 180300 | 450 |
| 454 | 20240718 | 112000 | 31142836400 | 180300 | 180600 | 180600 | 180300 | 950 |
| 455 | 20240718 | 111900 | 30971512000 | 180600 | 180300 | 180600 | 180200 | 2490 |
| 456 | 20240718 | 111800 | 30522219300 | 180000 | 179700 | 180300 | 179600 | 1399 |
| 457 | 20240718 | 111700 | 30270433500 | 179800 | 179600 | 179900 | 179600 | 349 |
| 458 | 20240718 | 111600 | 30207683200 | 179700 | 179600 | 179800 | 179600 | 145 |
| 459 | 20240718 | 111500 | 30181627400 | 179700 | 179500 | 179700 | 179400 | 156 |
| 460 | 20240718 | 111400 | 30153612800 | 179500 | 179400 | 179500 | 179300 | 287 |
| 461 | 20240718 | 111300 | 30102120400 | 179400 | 179500 | 179700 | 179400 | 372 |
| 462 | 20240718 | 111200 | 30035365600 | 179500 | 179900 | 179900 | 179400 | 948 |
| 463 | 20240718 | 111100 | 29865077800 | 179800 | 179200 | 179900 | 179100 | 1090 |
| 464 | 20240718 | 111000 | 29669501500 | 179100 | 179200 | 179200 | 179100 | 280 |
| 465 | 20240718 | 110900 | 29619346500 | 179200 | 179200 | 179200 | 179100 | 122 |
| 466 | 20240718 | 110800 | 29597491900 | 178900 | 179100 | 179200 | 178600 | 998 |
| 467 | 20240718 | 110700 | 29418868000 | 179200 | 179200 | 179300 | 179100 | 691 |
| 468 | 20240718 | 110600 | 29295046700 | 179100 | 178900 | 179200 | 178700 | 551 |
| 469 | 20240718 | 110500 | 29196400800 | 178900 | 178700 | 178900 | 178600 | 625 |
| 470 | 20240718 | 110400 | 29084705800 | 178700 | 178800 | 178800 | 178700 | 611 |
| 471 | 20240718 | 110300 | 28975516500 | 178800 | 178800 | 178900 | 178800 | 634 |
| 472 | 20240718 | 110200 | 28862150400 | 178800 | 179000 | 179000 | 178800 | 976 |
| 473 | 20240718 | 110100 | 28687567800 | 179000 | 179000 | 179000 | 178900 | 250 |
| 474 | 20240718 | 110000 | 28642835300 | 179000 | 178900 | 179000 | 178900 | 415 |
| 475 | 20240718 | 105900 | 28568589000 | 178900 | 178900 | 179000 | 178800 | 696 |
| 476 | 20240718 | 105800 | 28444120000 | 178900 | 178900 | 179000 | 178800 | 560 |
| 477 | 20240718 | 105700 | 28343936100 | 179000 | 179100 | 179300 | 178900 | 944 |
| 478 | 20240718 | 105600 | 28175016200 | 179100 | 178900 | 179100 | 178900 | 169 |
| 479 | 20240718 | 105500 | 28144757700 | 179000 | 179200 | 179200 | 178900 | 927 |
| 480 | 20240718 | 105400 | 27978827800 | 179100 | 179300 | 179400 | 179000 | 638 |
| 481 | 20240718 | 105300 | 27864604900 | 179300 | 179200 | 179300 | 179100 | 806 |
| 482 | 20240718 | 105200 | 27720218600 | 179300 | 179100 | 179300 | 179100 | 181 |
| 483 | 20240718 | 105100 | 27687776800 | 179100 | 179200 | 179200 | 179000 | 525 |
| 484 | 20240718 | 105000 | 27593759400 | 179200 | 179000 | 179200 | 179000 | 223 |
| 485 | 20240718 | 104900 | 27553820100 | 179000 | 179100 | 179100 | 178900 | 454 |
| 486 | 20240718 | 104800 | 27472563800 | 179000 | 179000 | 179200 | 178900 | 540 |
| 487 | 20240718 | 104700 | 27375930400 | 179000 | 179000 | 179300 | 178900 | 285 |
| 488 | 20240718 | 104600 | 27324887900 | 179000 | 179000 | 179100 | 178900 | 1294 |
| 489 | 20240718 | 104500 | 27093308400 | 179100 | 179000 | 179100 | 179000 | 2095 |
| 490 | 20240718 | 104400 | 26718274500 | 179100 | 179200 | 179200 | 179000 | 1218 |
| 491 | 20240718 | 104300 | 26500118300 | 179300 | 179300 | 179400 | 179200 | 358 |
| 492 | 20240718 | 104200 | 26435942300 | 179300 | 179300 | 179400 | 179200 | 396 |
| 493 | 20240718 | 104100 | 26364956100 | 179300 | 179400 | 179500 | 179200 | 318 |
| 494 | 20240718 | 104000 | 26307935800 | 179400 | 179600 | 179600 | 179300 | 544 |
| 495 | 20240718 | 103900 | 26210313700 | 179600 | 179800 | 179800 | 179400 | 319 |
| 496 | 20240718 | 103800 | 26153038600 | 179400 | 179600 | 179700 | 179300 | 1717 |
| 497 | 20240718 | 103700 | 25844807600 | 179600 | 179800 | 179900 | 179600 | 641 |
| 498 | 20240718 | 103600 | 25729611300 | 179800 | 179800 | 179900 | 179700 | 253 |
| 499 | 20240718 | 103500 | 25684128600 | 179800 | 179800 | 179900 | 179700 | 313 |
| 500 | 20240718 | 103400 | 25627853400 | 179800 | 179700 | 180000 | 179700 | 679 |
| 501 | 20240718 | 103300 | 25505784100 | 179700 | 179900 | 179900 | 179700 | 351 |
| 502 | 20240718 | 103200 | 25442664100 | 179900 | 179600 | 179900 | 179600 | 406 |
| 503 | 20240718 | 103100 | 25369705900 | 179700 | 179900 | 179900 | 179600 | 1426 |
| 504 | 20240718 | 103000 | 25113475900 | 179800 | 179900 | 180000 | 179800 | 715 |
| 505 | 20240718 | 102900 | 24984873200 | 179900 | 180000 | 180000 | 179800 | 241 |
| 506 | 20240718 | 102800 | 24941515300 | 179900 | 179900 | 180000 | 179800 | 460 |
| 507 | 20240718 | 102700 | 24858762000 | 179900 | 180100 | 180200 | 179900 | 384 |
| 508 | 20240718 | 102600 | 24789653800 | 180100 | 179900 | 180300 | 179900 | 375 |
| 509 | 20240718 | 102500 | 24722113400 | 180100 | 180000 | 180500 | 180000 | 1674 |
| 510 | 20240718 | 102400 | 24420388500 | 179900 | 179600 | 179900 | 179600 | 175 |
| 511 | 20240718 | 102300 | 24388925900 | 179700 | 179700 | 179800 | 179600 | 877 |
| 512 | 20240718 | 102200 | 24231322500 | 179800 | 179700 | 180000 | 179500 | 230 |
| 513 | 20240718 | 102100 | 24189961800 | 179600 | 179700 | 179800 | 179500 | 260 |
| 514 | 20240718 | 102000 | 24143243700 | 179700 | 179400 | 179800 | 179400 | 281 |
| 515 | 20240718 | 101900 | 24092772700 | 179500 | 179300 | 179500 | 179300 | 286 |
| 516 | 20240718 | 101800 | 24041486000 | 179300 | 179300 | 179700 | 179300 | 518 |
| 517 | 20240718 | 101700 | 23948555700 | 179400 | 179600 | 179600 | 179300 | 274 |
| 518 | 20240718 | 101600 | 23899404700 | 179300 | 179100 | 179500 | 179100 | 349 |
| 519 | 20240718 | 101500 | 23836832300 | 179100 | 179200 | 179200 | 179100 | 574 |
| 520 | 20240718 | 101400 | 23734008200 | 179100 | 179100 | 179200 | 179100 | 123 |
| 521 | 20240718 | 101300 | 23711971800 | 179100 | 179100 | 179200 | 179000 | 953 |
| 522 | 20240718 | 101200 | 23541309100 | 179200 | 179200 | 179300 | 179100 | 945 |
| 523 | 20240718 | 101100 | 23371977000 | 179200 | 179400 | 179400 | 179200 | 589 |
| 524 | 20240718 | 101000 | 23266371300 | 179300 | 179400 | 180000 | 179300 | 594 |
| 525 | 20240718 | 100900 | 23159789900 | 180100 | 179700 | 180100 | 179400 | 1097 |
| 526 | 20240718 | 100800 | 22962724500 | 179700 | 179500 | 179800 | 179500 | 215 |
| 527 | 20240718 | 100700 | 22924089800 | 179500 | 180000 | 180200 | 179500 | 1071 |
| 528 | 20240718 | 100600 | 22731331100 | 180100 | 180200 | 180200 | 179900 | 715 |
| 529 | 20240718 | 100500 | 22602602600 | 180300 | 180300 | 180400 | 180200 | 1251 |
| 530 | 20240718 | 100400 | 22377038100 | 180300 | 179900 | 180400 | 179900 | 1151 |
| 531 | 20240718 | 100300 | 22169779500 | 179900 | 180400 | 180400 | 179600 | 992 |
| 532 | 20240718 | 100200 | 21991083100 | 180300 | 180000 | 180400 | 179500 | 5094 |
| 533 | 20240718 | 100100 | 21074951100 | 180000 | 180000 | 180200 | 179900 | 755 |
| 534 | 20240718 | 100000 | 20938989300 | 180000 | 180300 | 180300 | 179900 | 1133 |
| 535 | 20240718 | 095900 | 20734953600 | 180200 | 180400 | 180400 | 180200 | 659 |
| 536 | 20240718 | 095800 | 20616103300 | 180500 | 180200 | 180500 | 180000 | 2163 |
| 537 | 20240718 | 095700 | 20226308200 | 180200 | 180400 | 180400 | 180100 | 2102 |
| 538 | 20240718 | 095600 | 19847476300 | 180300 | 180700 | 180700 | 180300 | 581 |
| 539 | 20240718 | 095500 | 19742569200 | 180700 | 180400 | 180700 | 180400 | 994 |
| 540 | 20240718 | 095400 | 19563128600 | 180700 | 180700 | 180700 | 180300 | 1231 |
| 541 | 20240718 | 095300 | 19340944800 | 180700 | 181100 | 181100 | 180600 | 1447 |
| 542 | 20240718 | 095200 | 19079257900 | 181100 | 181300 | 181300 | 181000 | 1052 |
| 543 | 20240718 | 095100 | 18888647200 | 181300 | 181000 | 181300 | 181000 | 1380 |
| 544 | 20240718 | 095000 | 18638693400 | 181000 | 180800 | 181000 | 180800 | 1080 |
| 545 | 20240718 | 094900 | 18443291900 | 180800 | 180500 | 181000 | 180500 | 671 |
| 546 | 20240718 | 094800 | 18322080800 | 180500 | 180600 | 181000 | 180400 | 1224 |
| 547 | 20240718 | 094700 | 18100986100 | 180700 | 180600 | 180700 | 180600 | 312 |
| 548 | 20240718 | 094600 | 18044626200 | 180600 | 180900 | 181000 | 180500 | 2242 |
| 549 | 20240718 | 094500 | 17639352500 | 180800 | 179800 | 180800 | 179800 | 2056 |
| 550 | 20240718 | 094400 | 17268695400 | 179800 | 179900 | 179900 | 179700 | 977 |
| 551 | 20240718 | 094300 | 17093076600 | 179900 | 179600 | 179900 | 179500 | 854 |
| 552 | 20240718 | 094200 | 16939594300 | 179600 | 180100 | 180300 | 179600 | 1718 |
| 553 | 20240718 | 094100 | 16630523400 | 180000 | 179600 | 180200 | 179600 | 1351 |
| 554 | 20240718 | 094000 | 16387609900 | 179700 | 179900 | 180000 | 179600 | 1008 |
| 555 | 20240718 | 093900 | 16206302600 | 179900 | 179500 | 180000 | 179300 | 964 |
| 556 | 20240718 | 093800 | 16033031000 | 179500 | 179400 | 179700 | 179300 | 835 |
| 557 | 20240718 | 093700 | 15883236100 | 179400 | 179600 | 179700 | 179300 | 715 |
| 558 | 20240718 | 093600 | 15754872200 | 179700 | 179100 | 179700 | 179000 | 1378 |
| 559 | 20240718 | 093500 | 15507397900 | 179000 | 179000 | 179300 | 178900 | 1590 |
| 560 | 20240718 | 093400 | 15222812100 | 179000 | 179000 | 179600 | 179000 | 1322 |
| 561 | 20240718 | 093300 | 14985901900 | 179000 | 179000 | 179000 | 178900 | 519 |
| 562 | 20240718 | 093200 | 14893020100 | 179300 | 179000 | 179300 | 178500 | 1749 |
| 563 | 20240718 | 093100 | 14580186600 | 178900 | 179300 | 179400 | 178900 | 1945 |
| 564 | 20240718 | 093000 | 14231806500 | 179200 | 180100 | 180100 | 179200 | 2751 |
| 565 | 20240718 | 092900 | 13737812500 | 180000 | 179900 | 180400 | 179900 | 2657 |
| 566 | 20240718 | 092800 | 13259418800 | 179900 | 179800 | 180000 | 179800 | 924 |
| 567 | 20240718 | 092700 | 13093228500 | 179900 | 180000 | 180100 | 179900 | 1663 |
| 568 | 20240718 | 092600 | 12793963400 | 180100 | 180400 | 180600 | 180000 | 1877 |
| 569 | 20240718 | 092500 | 12455928100 | 180400 | 180900 | 180900 | 180300 | 1267 |
| 570 | 20240718 | 092400 | 12227047000 | 180900 | 181700 | 181700 | 180900 | 1949 |
| 571 | 20240718 | 092300 | 11873840400 | 181700 | 181600 | 181800 | 181500 | 1215 |
| 572 | 20240718 | 092200 | 11653120500 | 181600 | 181100 | 181800 | 181100 | 1791 |
| 573 | 20240718 | 092100 | 11328000400 | 181200 | 181700 | 181800 | 181000 | 2486 |
| 574 | 20240718 | 092000 | 10877030500 | 181700 | 181500 | 181800 | 181400 | 2000 |
| 575 | 20240718 | 091900 | 10513893400 | 181500 | 181200 | 181500 | 181000 | 3098 |
| 576 | 20240718 | 091800 | 9952209600 | 181100 | 181100 | 181300 | 180900 | 2167 |
| 577 | 20240718 | 091700 | 9559765000 | 181100 | 180300 | 181300 | 180300 | 1682 |
| 578 | 20240718 | 091600 | 9255464400 | 180200 | 179900 | 180300 | 179800 | 905 |
| 579 | 20240718 | 091500 | 9092576500 | 179900 | 179800 | 180000 | 179500 | 1622 |
| 580 | 20240718 | 091400 | 8801063400 | 179800 | 180100 | 180500 | 179500 | 2089 |
| 581 | 20240718 | 091300 | 8425262500 | 180000 | 180300 | 180500 | 180000 | 1011 |
| 582 | 20240718 | 091200 | 8243097000 | 180600 | 179800 | 180600 | 179800 | 2781 |
| 583 | 20240718 | 091100 | 7742290800 | 179800 | 179400 | 179900 | 179400 | 990 |
| 584 | 20240718 | 091000 | 7564410600 | 179400 | 180000 | 180100 | 179400 | 1492 |
| 585 | 20240718 | 090900 | 7296298900 | 179900 | 179600 | 180600 | 179300 | 2965 |
| 586 | 20240718 | 090800 | 6762677700 | 179600 | 179500 | 179900 | 179200 | 1864 |
| 587 | 20240718 | 090700 | 6428174500 | 179500 | 179300 | 180000 | 178900 | 1713 |
| 588 | 20240718 | 090600 | 6120939300 | 179300 | 179800 | 180000 | 178600 | 3322 |
| 589 | 20240718 | 090500 | 5525839400 | 180000 | 181000 | 181300 | 179200 | 2911 |
| 590 | 20240718 | 090400 | 5001362500 | 181000 | 181400 | 181700 | 180700 | 3337 |
| 591 | 20240718 | 090300 | 4396479400 | 181400 | 181200 | 181900 | 180900 | 2897 |
| 592 | 20240718 | 090200 | 3870643900 | 181500 | 180300 | 181900 | 180200 | 7369 |
| 593 | 20240718 | 090100 | 2534933800 | 180500 | 179300 | 180500 | 178500 | 4062 |
| 594 | 20240718 | 090000 | 1805543400 | 179600 | 180000 | 180000 | 178200 | 9880 |