37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 192100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 24546 |
| 3 | 20240716 | 192000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 4 | 20240716 | 191900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 5 | 20240716 | 191800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 6 | 20240716 | 191700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 7 | 20240716 | 191600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 8 | 20240716 | 191500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 9 | 20240716 | 191400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 10 | 20240716 | 191300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 11 | 20240716 | 191200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 12 | 20240716 | 191100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 13 | 20240716 | 191000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 14 | 20240716 | 190900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 15 | 20240716 | 190800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 16 | 20240716 | 190700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 17 | 20240716 | 190600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 18 | 20240716 | 190500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 19 | 20240716 | 190400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 20 | 20240716 | 190300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 21 | 20240716 | 190200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 22 | 20240716 | 190100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 23 | 20240716 | 190000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 24 | 20240716 | 185900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 25 | 20240716 | 185800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 26 | 20240716 | 185700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 27 | 20240716 | 185600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 28 | 20240716 | 185500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 29 | 20240716 | 185400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 30 | 20240716 | 185300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 31 | 20240716 | 185200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 32 | 20240716 | 185100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 24546 |
| 33 | 20240716 | 185000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 34 | 20240716 | 184900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 35 | 20240716 | 184800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 36 | 20240716 | 184700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 37 | 20240716 | 184600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 38 | 20240716 | 184500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 39 | 20240716 | 184400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 40 | 20240716 | 184300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 41 | 20240716 | 184200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 42 | 20240716 | 184100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 43 | 20240716 | 184000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 44 | 20240716 | 183900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 45 | 20240716 | 183800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 46 | 20240716 | 183700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 47 | 20240716 | 183600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 48 | 20240716 | 183500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 49 | 20240716 | 183400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 50 | 20240716 | 183300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 51 | 20240716 | 183200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 52 | 20240716 | 183100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 53 | 20240716 | 183000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 54 | 20240716 | 182900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 55 | 20240716 | 182800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 56 | 20240716 | 182700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 57 | 20240716 | 182600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 58 | 20240716 | 182500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 59 | 20240716 | 182400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 60 | 20240716 | 182300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 61 | 20240716 | 182200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 62 | 20240716 | 182100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 24546 |
| 63 | 20240716 | 182000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 64 | 20240716 | 181900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 65 | 20240716 | 181800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 66 | 20240716 | 181700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 67 | 20240716 | 181600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 68 | 20240716 | 181500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 69 | 20240716 | 181400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 70 | 20240716 | 181300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 71 | 20240716 | 181200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 72 | 20240716 | 181100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 73 | 20240716 | 181000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 74 | 20240716 | 180900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 75 | 20240716 | 180800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 76 | 20240716 | 180700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 77 | 20240716 | 180600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 78 | 20240716 | 180500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 79 | 20240716 | 180400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 80 | 20240716 | 180300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 81 | 20240716 | 180200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 82 | 20240716 | 180100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 83 | 20240716 | 180000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 84 | 20240716 | 175900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 85 | 20240716 | 175800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 86 | 20240716 | 175700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 87 | 20240716 | 175600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 88 | 20240716 | 175500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 89 | 20240716 | 175400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 90 | 20240716 | 175300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 91 | 20240716 | 175200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 92 | 20240716 | 175100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 24546 |
| 93 | 20240716 | 175000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 94 | 20240716 | 174900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 95 | 20240716 | 174800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 96 | 20240716 | 174700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 97 | 20240716 | 174600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 98 | 20240716 | 174500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 99 | 20240716 | 174400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 100 | 20240716 | 174300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 101 | 20240716 | 174200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 102 | 20240716 | 174100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 103 | 20240716 | 174000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 104 | 20240716 | 173900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 105 | 20240716 | 173800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 106 | 20240716 | 173700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 107 | 20240716 | 173600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 108 | 20240716 | 173500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 109 | 20240716 | 173400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 110 | 20240716 | 173300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 111 | 20240716 | 173200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 112 | 20240716 | 173100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 113 | 20240716 | 173000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 114 | 20240716 | 172900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 115 | 20240716 | 172800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 116 | 20240716 | 172700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 117 | 20240716 | 172600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 118 | 20240716 | 172500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 119 | 20240716 | 172400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 120 | 20240716 | 172300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 121 | 20240716 | 172200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 122 | 20240716 | 172100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 24546 |
| 123 | 20240716 | 172000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 124 | 20240716 | 171900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 125 | 20240716 | 171800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 126 | 20240716 | 171700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 127 | 20240716 | 171600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 128 | 20240716 | 171500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 129 | 20240716 | 171400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 130 | 20240716 | 171300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 131 | 20240716 | 171200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 132 | 20240716 | 171100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 133 | 20240716 | 171000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 134 | 20240716 | 170900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 135 | 20240716 | 170800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 136 | 20240716 | 170700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 137 | 20240716 | 170600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 138 | 20240716 | 170500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 139 | 20240716 | 170400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 140 | 20240716 | 170300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 141 | 20240716 | 170200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 142 | 20240716 | 170100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 143 | 20240716 | 170000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 144 | 20240716 | 165900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 145 | 20240716 | 165800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 146 | 20240716 | 165700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 147 | 20240716 | 165600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 148 | 20240716 | 165500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 149 | 20240716 | 165400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 150 | 20240716 | 165300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 151 | 20240716 | 165200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 152 | 20240716 | 165100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 24546 |
| 153 | 20240716 | 165000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 154 | 20240716 | 164900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 155 | 20240716 | 164800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 156 | 20240716 | 164700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 157 | 20240716 | 164600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 158 | 20240716 | 164500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 159 | 20240716 | 164400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 160 | 20240716 | 164300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 161 | 20240716 | 164200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 162 | 20240716 | 164100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 163 | 20240716 | 164000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 164 | 20240716 | 163900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 165 | 20240716 | 163800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 166 | 20240716 | 163700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 167 | 20240716 | 163600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 168 | 20240716 | 163500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 169 | 20240716 | 163400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 170 | 20240716 | 163300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 171 | 20240716 | 163200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 172 | 20240716 | 163100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 173 | 20240716 | 163000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 174 | 20240716 | 162900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 175 | 20240716 | 162800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 176 | 20240716 | 162700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 177 | 20240716 | 162600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 178 | 20240716 | 162500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 179 | 20240716 | 162400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 180 | 20240716 | 162300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 181 | 20240716 | 162200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 182 | 20240716 | 162100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 24546 |
| 183 | 20240716 | 162000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 184 | 20240716 | 161900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 185 | 20240716 | 161800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 186 | 20240716 | 161700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 187 | 20240716 | 161600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 188 | 20240716 | 161500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 189 | 20240716 | 161400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 190 | 20240716 | 161300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 191 | 20240716 | 161200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 192 | 20240716 | 161100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 193 | 20240716 | 161000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 194 | 20240716 | 160900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 195 | 20240716 | 160800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 196 | 20240716 | 160700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 197 | 20240716 | 160600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 198 | 20240716 | 160500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 199 | 20240716 | 160400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 200 | 20240716 | 160300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 201 | 20240716 | 160200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 202 | 20240716 | 160100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 203 | 20240716 | 160000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 204 | 20240716 | 155900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 205 | 20240716 | 155800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 206 | 20240716 | 155700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 207 | 20240716 | 155600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 208 | 20240716 | 155500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 209 | 20240716 | 155400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 210 | 20240716 | 155300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 211 | 20240716 | 155200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 212 | 20240716 | 155100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 24546 |
| 213 | 20240716 | 155000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 214 | 20240716 | 154900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 215 | 20240716 | 154800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 216 | 20240716 | 154700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 217 | 20240716 | 154600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 218 | 20240716 | 154500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 219 | 20240716 | 154400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 220 | 20240716 | 154300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 221 | 20240716 | 154200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 222 | 20240716 | 154100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 223 | 20240716 | 154000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 224 | 20240716 | 153900 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 225 | 20240716 | 153800 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 226 | 20240716 | 153700 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 227 | 20240716 | 153600 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 228 | 20240716 | 153500 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 229 | 20240716 | 153400 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 230 | 20240716 | 153300 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 231 | 20240716 | 153200 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 232 | 20240716 | 153100 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 0 |
| 233 | 20240716 | 153000 | 138998993300 | 171600 | 171600 | 171600 | 171600 | 24546 |
| 234 | 20240716 | 152900 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 235 | 20240716 | 152800 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 236 | 20240716 | 152700 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 237 | 20240716 | 152600 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 238 | 20240716 | 152500 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 239 | 20240716 | 152400 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 240 | 20240716 | 152300 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 241 | 20240716 | 152200 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 242 | 20240716 | 152100 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 243 | 20240716 | 152000 | 134786899700 | 171800 | 171800 | 171800 | 171800 | 0 |
| 244 | 20240716 | 151900 | 134786899700 | 171800 | 171600 | 171900 | 171600 | 1494 |
| 245 | 20240716 | 151800 | 134530300200 | 171600 | 171600 | 171800 | 171500 | 5521 |
| 246 | 20240716 | 151700 | 133582606300 | 171600 | 171700 | 171700 | 171500 | 2133 |
| 247 | 20240716 | 151600 | 133216540200 | 171700 | 171700 | 171700 | 171600 | 1954 |
| 248 | 20240716 | 151500 | 132881128400 | 171700 | 171700 | 171700 | 171600 | 1334 |
| 249 | 20240716 | 151400 | 132652168900 | 171700 | 171700 | 171700 | 171600 | 1299 |
| 250 | 20240716 | 151300 | 132429184300 | 171700 | 171700 | 171700 | 171600 | 1507 |
| 251 | 20240716 | 151200 | 132170534800 | 171700 | 171700 | 171700 | 171600 | 1782 |
| 252 | 20240716 | 151100 | 131864671300 | 171600 | 171600 | 171700 | 171500 | 1695 |
| 253 | 20240716 | 151000 | 131573820000 | 171600 | 171500 | 171600 | 171400 | 1495 |
| 254 | 20240716 | 150900 | 131317423800 | 171500 | 171500 | 171600 | 171500 | 2673 |
| 255 | 20240716 | 150800 | 130858905900 | 171500 | 171600 | 171600 | 171500 | 1396 |
| 256 | 20240716 | 150700 | 130619454400 | 171600 | 171700 | 171700 | 171500 | 1377 |
| 257 | 20240716 | 150600 | 130383141700 | 171600 | 171600 | 171700 | 171500 | 1835 |
| 258 | 20240716 | 150500 | 130068233900 | 171600 | 171500 | 171600 | 171500 | 943 |
| 259 | 20240716 | 150400 | 129906462300 | 171600 | 171500 | 171600 | 171500 | 1800 |
| 260 | 20240716 | 150300 | 129597639200 | 171500 | 171500 | 171600 | 171500 | 1610 |
| 261 | 20240716 | 150200 | 129321453500 | 171500 | 171600 | 171700 | 171500 | 1582 |
| 262 | 20240716 | 150100 | 129049970400 | 171600 | 171700 | 171700 | 171600 | 656 |
| 263 | 20240716 | 150000 | 128937383400 | 171700 | 171600 | 171700 | 171600 | 1631 |
| 264 | 20240716 | 145900 | 128657436700 | 171700 | 171500 | 171700 | 171500 | 2037 |
| 265 | 20240716 | 145800 | 128307921400 | 171500 | 171500 | 171600 | 171500 | 2328 |
| 266 | 20240716 | 145700 | 127908514700 | 171500 | 171600 | 171600 | 171500 | 911 |
| 267 | 20240716 | 145600 | 127752258400 | 171600 | 171600 | 171600 | 171500 | 871 |
| 268 | 20240716 | 145500 | 127602865800 | 171500 | 171600 | 171600 | 171500 | 739 |
| 269 | 20240716 | 145400 | 127476113800 | 171500 | 171600 | 171600 | 171500 | 837 |
| 270 | 20240716 | 145300 | 127332536100 | 171600 | 171500 | 171600 | 171500 | 1407 |
| 271 | 20240716 | 145200 | 127091203900 | 171500 | 171600 | 171700 | 171500 | 1121 |
| 272 | 20240716 | 145100 | 126898901100 | 171600 | 171600 | 171700 | 171600 | 960 |
| 273 | 20240716 | 145000 | 126734146600 | 171700 | 171800 | 171800 | 171600 | 1386 |
| 274 | 20240716 | 144900 | 126496203300 | 171700 | 171700 | 171800 | 171700 | 1610 |
| 275 | 20240716 | 144800 | 126219731600 | 171700 | 171800 | 171800 | 171700 | 836 |
| 276 | 20240716 | 144700 | 126076165200 | 171800 | 171700 | 171800 | 171700 | 758 |
| 277 | 20240716 | 144600 | 125945996900 | 171700 | 171800 | 171800 | 171700 | 899 |
| 278 | 20240716 | 144500 | 125791584400 | 171700 | 171700 | 171800 | 171600 | 1734 |
| 279 | 20240716 | 144400 | 125493851100 | 171700 | 171500 | 171700 | 171500 | 532 |
| 280 | 20240716 | 144300 | 125402552200 | 171600 | 171500 | 171700 | 171500 | 1251 |
| 281 | 20240716 | 144200 | 125187910600 | 171500 | 171500 | 171600 | 171400 | 944 |
| 282 | 20240716 | 144100 | 125025985700 | 171500 | 171500 | 171600 | 171400 | 1463 |
| 283 | 20240716 | 144000 | 124775072700 | 171600 | 171300 | 171600 | 171300 | 2815 |
| 284 | 20240716 | 143900 | 124292314500 | 171400 | 171500 | 171500 | 171300 | 1137 |
| 285 | 20240716 | 143800 | 124097479200 | 171400 | 171300 | 171500 | 171300 | 1394 |
| 286 | 20240716 | 143700 | 123858619100 | 171300 | 171500 | 171500 | 171300 | 3957 |
| 287 | 20240716 | 143600 | 123180392200 | 171500 | 171600 | 171600 | 171400 | 3476 |
| 288 | 20240716 | 143500 | 122584192000 | 171600 | 171500 | 171600 | 171400 | 2529 |
| 289 | 20240716 | 143400 | 122150430000 | 171500 | 171500 | 171600 | 171500 | 3220 |
| 290 | 20240716 | 143300 | 121598168700 | 171600 | 171500 | 171600 | 171500 | 1460 |
| 291 | 20240716 | 143200 | 121347721400 | 171500 | 171600 | 171600 | 171500 | 1558 |
| 292 | 20240716 | 143100 | 121080492800 | 171600 | 171500 | 171600 | 171500 | 1357 |
| 293 | 20240716 | 143000 | 120847743200 | 171600 | 171500 | 171600 | 171500 | 746 |
| 294 | 20240716 | 142900 | 120719762600 | 171500 | 171700 | 171700 | 171500 | 673 |
| 295 | 20240716 | 142800 | 120604300900 | 171600 | 171500 | 171700 | 171500 | 908 |
| 296 | 20240716 | 142700 | 120448474900 | 171500 | 171600 | 171700 | 171500 | 1908 |
| 297 | 20240716 | 142600 | 120121051800 | 171700 | 171600 | 171700 | 171500 | 2842 |
| 298 | 20240716 | 142500 | 119633350000 | 171600 | 171700 | 171700 | 171600 | 1272 |
| 299 | 20240716 | 142400 | 119415040300 | 171600 | 171700 | 171700 | 171600 | 2948 |
| 300 | 20240716 | 142300 | 118909134200 | 171700 | 171700 | 171800 | 171700 | 1804 |
| 301 | 20240716 | 142200 | 118599347700 | 171700 | 171800 | 171800 | 171700 | 813 |
| 302 | 20240716 | 142100 | 118459745500 | 171700 | 171800 | 171800 | 171700 | 796 |
| 303 | 20240716 | 142000 | 118323050700 | 171800 | 171800 | 171800 | 171700 | 680 |
| 304 | 20240716 | 141900 | 118206274400 | 171800 | 171700 | 171800 | 171700 | 733 |
| 305 | 20240716 | 141800 | 118080400800 | 171800 | 171700 | 171800 | 171700 | 818 |
| 306 | 20240716 | 141700 | 117939931500 | 171700 | 171700 | 171800 | 171700 | 579 |
| 307 | 20240716 | 141600 | 117840503000 | 171800 | 171700 | 171800 | 171700 | 1176 |
| 308 | 20240716 | 141500 | 117638528900 | 171800 | 171700 | 171800 | 171700 | 626 |
| 309 | 20240716 | 141400 | 117531019200 | 171800 | 171700 | 171800 | 171700 | 696 |
| 310 | 20240716 | 141300 | 117411488900 | 171700 | 171800 | 171800 | 171700 | 935 |
| 311 | 20240716 | 141200 | 117250931900 | 171700 | 171700 | 171800 | 171600 | 1344 |
| 312 | 20240716 | 141100 | 117020188500 | 171600 | 171600 | 171800 | 171600 | 1695 |
| 313 | 20240716 | 141000 | 116729158000 | 171600 | 171600 | 171700 | 171600 | 1183 |
| 314 | 20240716 | 140900 | 116526098200 | 171600 | 171700 | 171800 | 171600 | 5321 |
| 315 | 20240716 | 140800 | 115612479900 | 171800 | 171700 | 171800 | 171700 | 687 |
| 316 | 20240716 | 140700 | 115494499000 | 171700 | 171800 | 171800 | 171700 | 606 |
| 317 | 20240716 | 140600 | 115390421100 | 171800 | 171900 | 171900 | 171700 | 1675 |
| 318 | 20240716 | 140500 | 115102705500 | 171900 | 171800 | 171900 | 171800 | 1867 |
| 319 | 20240716 | 140400 | 114781940800 | 171900 | 171900 | 171900 | 171800 | 715 |
| 320 | 20240716 | 140300 | 114659091400 | 171900 | 172000 | 172000 | 171800 | 2251 |
| 321 | 20240716 | 140200 | 114272169300 | 172000 | 171900 | 172000 | 171900 | 769 |
| 322 | 20240716 | 140100 | 114139951100 | 172000 | 172000 | 172000 | 171900 | 1000 |
| 323 | 20240716 | 140000 | 113968031300 | 171900 | 172000 | 172000 | 171900 | 675 |
| 324 | 20240716 | 135900 | 113851968400 | 171900 | 172000 | 172100 | 171900 | 2313 |
| 325 | 20240716 | 135800 | 113454169800 | 172000 | 172000 | 172100 | 172000 | 955 |
| 326 | 20240716 | 135700 | 113289896300 | 172000 | 172100 | 172100 | 172000 | 850 |
| 327 | 20240716 | 135600 | 113143679400 | 172000 | 172100 | 172100 | 172000 | 589 |
| 328 | 20240716 | 135500 | 113042348200 | 172000 | 172100 | 172100 | 172000 | 883 |
| 329 | 20240716 | 135400 | 112890443400 | 172100 | 172100 | 172100 | 172000 | 861 |
| 330 | 20240716 | 135300 | 112742285300 | 172100 | 172100 | 172100 | 172000 | 530 |
| 331 | 20240716 | 135200 | 112651105700 | 172100 | 172100 | 172200 | 172000 | 446 |
| 332 | 20240716 | 135100 | 112574364000 | 172100 | 172100 | 172200 | 172100 | 2057 |
| 333 | 20240716 | 135000 | 112220340600 | 172200 | 172300 | 172300 | 172100 | 842 |
| 334 | 20240716 | 134900 | 112075367900 | 172300 | 172200 | 172300 | 172200 | 464 |
| 335 | 20240716 | 134800 | 111995457500 | 172200 | 172100 | 172300 | 172100 | 498 |
| 336 | 20240716 | 134700 | 111909718300 | 172100 | 172300 | 172400 | 172100 | 1470 |
| 337 | 20240716 | 134600 | 111656474200 | 172300 | 172400 | 172500 | 172300 | 1170 |
| 338 | 20240716 | 134500 | 111454761300 | 172300 | 172500 | 172500 | 172300 | 1657 |
| 339 | 20240716 | 134400 | 111169081100 | 172500 | 172300 | 172500 | 172300 | 740 |
| 340 | 20240716 | 134300 | 111041518300 | 172300 | 172400 | 172500 | 172300 | 572 |
| 341 | 20240716 | 134200 | 110942918200 | 172500 | 172600 | 172600 | 172400 | 986 |
| 342 | 20240716 | 134100 | 110772884600 | 172600 | 172300 | 172600 | 172300 | 2481 |
| 343 | 20240716 | 134000 | 110345008300 | 172400 | 172400 | 172400 | 172300 | 430 |
| 344 | 20240716 | 133900 | 110270905800 | 172400 | 172200 | 172400 | 172100 | 1303 |
| 345 | 20240716 | 133800 | 110046480000 | 172100 | 172300 | 172300 | 172100 | 708 |
| 346 | 20240716 | 133700 | 109924544200 | 172300 | 172300 | 172300 | 172200 | 524 |
| 347 | 20240716 | 133600 | 109834302100 | 172300 | 172300 | 172300 | 172200 | 446 |
| 348 | 20240716 | 133500 | 109757480200 | 172300 | 172300 | 172400 | 172200 | 425 |
| 349 | 20240716 | 133400 | 109684249300 | 172400 | 172200 | 172400 | 172100 | 1687 |
| 350 | 20240716 | 133300 | 109393686400 | 172200 | 172100 | 172200 | 172100 | 1111 |
| 351 | 20240716 | 133200 | 109202465700 | 172200 | 172300 | 172300 | 172100 | 794 |
| 352 | 20240716 | 133100 | 109065747600 | 172300 | 172400 | 172400 | 172200 | 968 |
| 353 | 20240716 | 133000 | 108898947700 | 172400 | 172300 | 172400 | 172200 | 485 |
| 354 | 20240716 | 132900 | 108815379400 | 172300 | 172300 | 172400 | 172200 | 773 |
| 355 | 20240716 | 132800 | 108682174300 | 172400 | 172400 | 172500 | 172300 | 1261 |
| 356 | 20240716 | 132700 | 108464744300 | 172400 | 172300 | 172500 | 172300 | 1288 |
| 357 | 20240716 | 132600 | 108242694900 | 172300 | 172300 | 172400 | 172200 | 2345 |
| 358 | 20240716 | 132500 | 107838639200 | 172300 | 172100 | 172300 | 172000 | 2543 |
| 359 | 20240716 | 132400 | 107400868500 | 172000 | 172000 | 172100 | 172000 | 637 |
| 360 | 20240716 | 132300 | 107291276200 | 172100 | 172100 | 172200 | 172000 | 644 |
| 361 | 20240716 | 132200 | 107180450500 | 172200 | 172200 | 172200 | 172100 | 536 |
| 362 | 20240716 | 132100 | 107088183100 | 172100 | 172200 | 172200 | 172100 | 463 |
| 363 | 20240716 | 132000 | 107008463700 | 172200 | 172100 | 172200 | 172100 | 574 |
| 364 | 20240716 | 131900 | 106909666300 | 172100 | 172100 | 172200 | 172100 | 425 |
| 365 | 20240716 | 131800 | 106836512300 | 172100 | 172100 | 172200 | 172000 | 836 |
| 366 | 20240716 | 131700 | 106692635000 | 172200 | 172100 | 172200 | 172000 | 517 |
| 367 | 20240716 | 131600 | 106603673600 | 172100 | 172000 | 172100 | 172000 | 1044 |
| 368 | 20240716 | 131500 | 106424092100 | 172000 | 172200 | 172200 | 172000 | 852 |
| 369 | 20240716 | 131400 | 106277459500 | 172200 | 172200 | 172200 | 172000 | 445 |
| 370 | 20240716 | 131300 | 106200870800 | 172200 | 172100 | 172200 | 172000 | 450 |
| 371 | 20240716 | 131200 | 106123425300 | 172000 | 172100 | 172200 | 172000 | 734 |
| 372 | 20240716 | 131100 | 105997110400 | 172100 | 172000 | 172100 | 171900 | 2653 |
| 373 | 20240716 | 131000 | 105540800900 | 171900 | 172000 | 172000 | 171900 | 532 |
| 374 | 20240716 | 130900 | 105449326400 | 171900 | 172000 | 172000 | 171900 | 422 |
| 375 | 20240716 | 130800 | 105376753300 | 172000 | 172000 | 172000 | 171900 | 790 |
| 376 | 20240716 | 130700 | 105240896700 | 172000 | 171800 | 172000 | 171800 | 1069 |
| 377 | 20240716 | 130600 | 105057113700 | 171900 | 171900 | 171900 | 171800 | 479 |
| 378 | 20240716 | 130500 | 104974799300 | 171800 | 171800 | 171900 | 171800 | 323 |
| 379 | 20240716 | 130400 | 104919285800 | 171800 | 171800 | 171900 | 171800 | 724 |
| 380 | 20240716 | 130300 | 104794876500 | 171900 | 171800 | 171900 | 171800 | 436 |
| 381 | 20240716 | 130200 | 104719951900 | 171800 | 171800 | 171900 | 171800 | 420 |
| 382 | 20240716 | 130100 | 104647780700 | 171800 | 171800 | 171900 | 171800 | 378 |
| 383 | 20240716 | 130000 | 104582825600 | 171800 | 171800 | 171900 | 171800 | 344 |
| 384 | 20240716 | 125900 | 104523712100 | 171800 | 171800 | 171900 | 171800 | 431 |
| 385 | 20240716 | 125800 | 104449656000 | 171900 | 171900 | 171900 | 171800 | 279 |
| 386 | 20240716 | 125700 | 104401710900 | 171900 | 172000 | 172000 | 171800 | 1843 |
| 387 | 20240716 | 125600 | 104084886600 | 172000 | 172000 | 172000 | 171900 | 565 |
| 388 | 20240716 | 125500 | 103987736200 | 172000 | 172000 | 172000 | 171900 | 386 |
| 389 | 20240716 | 125400 | 103921364500 | 172000 | 172000 | 172000 | 171900 | 438 |
| 390 | 20240716 | 125300 | 103846059100 | 172000 | 172000 | 172000 | 171900 | 497 |
| 391 | 20240716 | 125200 | 103760609900 | 172000 | 172000 | 172000 | 171900 | 447 |
| 392 | 20240716 | 125100 | 103683757300 | 171900 | 171900 | 172000 | 171900 | 239 |
| 393 | 20240716 | 125000 | 103642666500 | 171900 | 171900 | 172000 | 171800 | 852 |
| 394 | 20240716 | 124900 | 103496227100 | 171900 | 172000 | 172000 | 171800 | 317 |
| 395 | 20240716 | 124800 | 103441748300 | 171900 | 171900 | 172000 | 171700 | 4838 |
| 396 | 20240716 | 124700 | 102610407200 | 171900 | 171900 | 172000 | 171900 | 333 |
| 397 | 20240716 | 124600 | 102553146200 | 171900 | 172000 | 172100 | 171900 | 719 |
| 398 | 20240716 | 124500 | 102429533100 | 172000 | 172100 | 172100 | 171900 | 357 |
| 399 | 20240716 | 124400 | 102368125300 | 172000 | 171900 | 172200 | 171900 | 1074 |
| 400 | 20240716 | 124300 | 102183364200 | 172000 | 172000 | 172000 | 171900 | 559 |
| 401 | 20240716 | 124200 | 102087252700 | 171900 | 172000 | 172000 | 171900 | 378 |
| 402 | 20240716 | 124100 | 102022253700 | 172000 | 172000 | 172000 | 171900 | 584 |
| 403 | 20240716 | 124000 | 101921853300 | 171900 | 171800 | 172000 | 171800 | 637 |
| 404 | 20240716 | 123900 | 101812358300 | 171900 | 172000 | 172100 | 171900 | 2592 |
| 405 | 20240716 | 123800 | 101366757100 | 172000 | 172100 | 172100 | 172000 | 805 |
| 406 | 20240716 | 123700 | 101228292200 | 172100 | 172000 | 172100 | 172000 | 665 |
| 407 | 20240716 | 123600 | 101113880000 | 172100 | 171900 | 172100 | 171900 | 633 |
| 408 | 20240716 | 123500 | 101005006900 | 171900 | 172000 | 172000 | 171900 | 509 |
| 409 | 20240716 | 123400 | 100917496700 | 172000 | 172000 | 172100 | 171900 | 568 |
| 410 | 20240716 | 123300 | 100819820700 | 171900 | 172100 | 172100 | 171900 | 1337 |
| 411 | 20240716 | 123200 | 100589887400 | 172000 | 172000 | 172100 | 172000 | 742 |
| 412 | 20240716 | 123100 | 100462237200 | 172100 | 172000 | 172100 | 172000 | 319 |
| 413 | 20240716 | 123000 | 100407352500 | 172100 | 172100 | 172100 | 172000 | 697 |
| 414 | 20240716 | 122900 | 100287433500 | 172100 | 172000 | 172100 | 171900 | 1101 |
| 415 | 20240716 | 122800 | 100098061300 | 172000 | 171900 | 172000 | 171900 | 512 |
| 416 | 20240716 | 122700 | 100010030600 | 171900 | 172000 | 172000 | 171900 | 662 |
| 417 | 20240716 | 122600 | 99896186000 | 172000 | 171900 | 172000 | 171900 | 347 |
| 418 | 20240716 | 122500 | 99836526000 | 172000 | 172000 | 172000 | 171900 | 632 |
| 419 | 20240716 | 122400 | 99727874500 | 171900 | 171900 | 172000 | 171900 | 403 |
| 420 | 20240716 | 122300 | 99658583400 | 171900 | 172000 | 172000 | 171900 | 473 |
| 421 | 20240716 | 122200 | 99577255100 | 171900 | 171900 | 172000 | 171900 | 366 |
| 422 | 20240716 | 122100 | 99514331500 | 172000 | 171900 | 172000 | 171900 | 610 |
| 423 | 20240716 | 122000 | 99409444600 | 171900 | 171900 | 172000 | 171900 | 480 |
| 424 | 20240716 | 121900 | 99326906900 | 172000 | 172000 | 172000 | 171900 | 398 |
| 425 | 20240716 | 121800 | 99258480700 | 172000 | 172000 | 172000 | 171900 | 888 |
| 426 | 20240716 | 121700 | 99105808600 | 172000 | 172000 | 172000 | 171900 | 2019 |
| 427 | 20240716 | 121600 | 98758730600 | 172000 | 172000 | 172000 | 171900 | 498 |
| 428 | 20240716 | 121500 | 98673099000 | 172000 | 172000 | 172000 | 171900 | 603 |
| 429 | 20240716 | 121400 | 98569415000 | 171900 | 172000 | 172000 | 171900 | 632 |
| 430 | 20240716 | 121300 | 98460753000 | 172000 | 172100 | 172100 | 171900 | 1986 |
| 431 | 20240716 | 121200 | 98119201400 | 172100 | 172000 | 172100 | 172000 | 701 |
| 432 | 20240716 | 121100 | 97998601800 | 172100 | 172000 | 172100 | 171900 | 402 |
| 433 | 20240716 | 121000 | 97929457500 | 172000 | 171900 | 172100 | 171900 | 2085 |
| 434 | 20240716 | 120900 | 97570865400 | 171900 | 172000 | 172100 | 171900 | 1125 |
| 435 | 20240716 | 120800 | 97377371800 | 171900 | 172000 | 172200 | 171900 | 3773 |
| 436 | 20240716 | 120700 | 96728326700 | 172100 | 172000 | 172100 | 171900 | 1451 |
| 437 | 20240716 | 120600 | 96478773100 | 172000 | 172000 | 172000 | 171900 | 475 |
| 438 | 20240716 | 120500 | 96397102500 | 171900 | 171900 | 172000 | 171900 | 472 |
| 439 | 20240716 | 120400 | 96315953300 | 172000 | 172000 | 172000 | 171900 | 408 |
| 440 | 20240716 | 120300 | 96245790300 | 172000 | 172000 | 172000 | 171900 | 1060 |
| 441 | 20240716 | 120200 | 96063563100 | 172000 | 171900 | 172000 | 171900 | 504 |
| 442 | 20240716 | 120100 | 95976902600 | 172000 | 172000 | 172000 | 171900 | 722 |
| 443 | 20240716 | 120000 | 95852780900 | 172000 | 172000 | 172100 | 171900 | 1128 |
| 444 | 20240716 | 115900 | 95658757000 | 171900 | 172000 | 172100 | 171800 | 2008 |
| 445 | 20240716 | 115800 | 95313472500 | 172000 | 171800 | 172000 | 171700 | 2788 |
| 446 | 20240716 | 115700 | 94834266700 | 171800 | 171700 | 171800 | 171600 | 809 |
| 447 | 20240716 | 115600 | 94695381400 | 171700 | 171500 | 171700 | 171500 | 1357 |
| 448 | 20240716 | 115500 | 94462579400 | 171400 | 171400 | 171500 | 171400 | 432 |
| 449 | 20240716 | 115400 | 94388512800 | 171500 | 171400 | 171500 | 171300 | 702 |
| 450 | 20240716 | 115300 | 94268191800 | 171400 | 171300 | 171500 | 171300 | 529 |
| 451 | 20240716 | 115200 | 94177525600 | 171400 | 171300 | 171500 | 171200 | 707 |
| 452 | 20240716 | 115100 | 94056364500 | 171300 | 171200 | 171300 | 171100 | 1901 |
| 453 | 20240716 | 115000 | 93730878300 | 171200 | 171200 | 171200 | 171100 | 898 |
| 454 | 20240716 | 114900 | 93577182900 | 171200 | 171300 | 171300 | 171100 | 2216 |
| 455 | 20240716 | 114800 | 93197769700 | 171300 | 171300 | 171300 | 171200 | 1038 |
| 456 | 20240716 | 114700 | 93020016500 | 171200 | 171300 | 171300 | 171200 | 1144 |
| 457 | 20240716 | 114600 | 92824139200 | 171300 | 171300 | 171300 | 171200 | 613 |
| 458 | 20240716 | 114500 | 92719157500 | 171200 | 171300 | 171300 | 171200 | 1008 |
| 459 | 20240716 | 114400 | 92546529800 | 171300 | 171300 | 171300 | 171200 | 1080 |
| 460 | 20240716 | 114300 | 92361586400 | 171300 | 171300 | 171300 | 171200 | 931 |
| 461 | 20240716 | 114200 | 92202145800 | 171300 | 171300 | 171300 | 171200 | 631 |
| 462 | 20240716 | 114100 | 92094088900 | 171200 | 171200 | 171300 | 171200 | 852 |
| 463 | 20240716 | 114000 | 91948207000 | 171200 | 171400 | 171400 | 171200 | 2203 |
| 464 | 20240716 | 113900 | 91570811600 | 171400 | 171400 | 171400 | 171300 | 777 |
| 465 | 20240716 | 113800 | 91437661600 | 171400 | 171400 | 171400 | 171300 | 1064 |
| 466 | 20240716 | 113700 | 91255342700 | 171400 | 171400 | 171500 | 171200 | 680 |
| 467 | 20240716 | 113600 | 91138828000 | 171300 | 171100 | 171400 | 171100 | 3988 |
| 468 | 20240716 | 113500 | 90456289800 | 171200 | 171300 | 171400 | 171100 | 6175 |
| 469 | 20240716 | 113400 | 89399098900 | 171300 | 171600 | 171600 | 171300 | 12460 |
| 470 | 20240716 | 113300 | 87262858800 | 171600 | 171600 | 171600 | 171500 | 2190 |
| 471 | 20240716 | 113200 | 86887225200 | 171600 | 171600 | 171600 | 171500 | 965 |
| 472 | 20240716 | 113100 | 86721693100 | 171600 | 171500 | 171600 | 171500 | 1231 |
| 473 | 20240716 | 113000 | 86510542400 | 171500 | 171600 | 171600 | 171500 | 1642 |
| 474 | 20240716 | 112900 | 86228912200 | 171500 | 171700 | 171700 | 171500 | 4453 |
| 475 | 20240716 | 112800 | 85464867800 | 171700 | 171800 | 171800 | 171600 | 885 |
| 476 | 20240716 | 112700 | 85312941600 | 171800 | 171700 | 171800 | 171600 | 826 |
| 477 | 20240716 | 112600 | 85171099100 | 171700 | 171600 | 171900 | 171600 | 1541 |
| 478 | 20240716 | 112500 | 84906489400 | 171700 | 171600 | 171700 | 171500 | 1532 |
| 479 | 20240716 | 112400 | 84643610300 | 171600 | 171700 | 171700 | 171500 | 2359 |
| 480 | 20240716 | 112300 | 84238797900 | 171600 | 171900 | 171900 | 171600 | 9510 |
| 481 | 20240716 | 112200 | 82606041300 | 171800 | 171900 | 172000 | 171800 | 1120 |
| 482 | 20240716 | 112100 | 82413583600 | 171800 | 171900 | 172000 | 171800 | 1216 |
| 483 | 20240716 | 112000 | 82204596200 | 171900 | 171900 | 171900 | 171800 | 1124 |
| 484 | 20240716 | 111900 | 82011426200 | 171800 | 171800 | 171900 | 171800 | 800 |
| 485 | 20240716 | 111800 | 81873945300 | 171900 | 171900 | 171900 | 171800 | 1205 |
| 486 | 20240716 | 111700 | 81666853900 | 171800 | 172000 | 172100 | 171800 | 5655 |
| 487 | 20240716 | 111600 | 80694528600 | 172100 | 172200 | 172200 | 172000 | 953 |
| 488 | 20240716 | 111500 | 80530514900 | 172100 | 172100 | 172200 | 172100 | 705 |
| 489 | 20240716 | 111400 | 80409137700 | 172200 | 172100 | 172200 | 172100 | 571 |
| 490 | 20240716 | 111300 | 80310850500 | 172200 | 172200 | 172200 | 172100 | 609 |
| 491 | 20240716 | 111200 | 80206023600 | 172200 | 172300 | 172300 | 172100 | 395 |
| 492 | 20240716 | 111100 | 80138025100 | 172300 | 172200 | 172400 | 172100 | 1633 |
| 493 | 20240716 | 111000 | 79856729200 | 172200 | 172200 | 172200 | 172100 | 816 |
| 494 | 20240716 | 110900 | 79716254800 | 172100 | 172300 | 172300 | 172100 | 588 |
| 495 | 20240716 | 110800 | 79615012000 | 172300 | 172300 | 172300 | 172200 | 407 |
| 496 | 20240716 | 110700 | 79544913400 | 172200 | 172300 | 172300 | 172200 | 560 |
| 497 | 20240716 | 110600 | 79448467700 | 172200 | 172000 | 172300 | 172000 | 2686 |
| 498 | 20240716 | 110500 | 78986019700 | 172100 | 172100 | 172100 | 172000 | 567 |
| 499 | 20240716 | 110400 | 78888481100 | 172000 | 172100 | 172100 | 171900 | 792 |
| 500 | 20240716 | 110300 | 78752283500 | 172100 | 172100 | 172100 | 171800 | 6521 |
| 501 | 20240716 | 110200 | 77631186000 | 172100 | 172000 | 172100 | 172000 | 1005 |
| 502 | 20240716 | 110100 | 77458300000 | 172000 | 172000 | 172100 | 172000 | 951 |
| 503 | 20240716 | 110000 | 77294711800 | 172100 | 172000 | 172100 | 172000 | 855 |
| 504 | 20240716 | 105900 | 77147626700 | 172100 | 171900 | 172100 | 171900 | 684 |
| 505 | 20240716 | 105800 | 77029995500 | 172000 | 172100 | 172100 | 171900 | 1011 |
| 506 | 20240716 | 105700 | 76856138100 | 172100 | 172100 | 172200 | 171900 | 752 |
| 507 | 20240716 | 105600 | 76726768600 | 172100 | 172100 | 172200 | 172000 | 608 |
| 508 | 20240716 | 105500 | 76622149200 | 172100 | 172000 | 172200 | 171900 | 1668 |
| 509 | 20240716 | 105400 | 76335178500 | 172100 | 172100 | 172100 | 172000 | 592 |
| 510 | 20240716 | 105300 | 76233317500 | 172000 | 172100 | 172200 | 172000 | 876 |
| 511 | 20240716 | 105200 | 76082547800 | 172100 | 171900 | 172200 | 171800 | 1545 |
| 512 | 20240716 | 105100 | 75816782100 | 171900 | 171900 | 172000 | 171800 | 879 |
| 513 | 20240716 | 105000 | 75665683100 | 171800 | 171800 | 171900 | 171800 | 759 |
| 514 | 20240716 | 104900 | 75535231800 | 171900 | 172000 | 172000 | 171800 | 1228 |
| 515 | 20240716 | 104800 | 75324151500 | 171900 | 171800 | 172000 | 171800 | 1674 |
| 516 | 20240716 | 104700 | 75036359900 | 171900 | 171900 | 171900 | 171800 | 1178 |
| 517 | 20240716 | 104600 | 74833954500 | 171800 | 171800 | 171900 | 171800 | 531 |
| 518 | 20240716 | 104500 | 74742723500 | 171900 | 171700 | 171900 | 171700 | 893 |
| 519 | 20240716 | 104400 | 74589289900 | 171800 | 171800 | 171900 | 171600 | 5993 |
| 520 | 20240716 | 104300 | 73559932400 | 171800 | 171900 | 171900 | 171800 | 397 |
| 521 | 20240716 | 104200 | 73491709400 | 171900 | 171900 | 171900 | 171700 | 2049 |
| 522 | 20240716 | 104100 | 73139680500 | 171900 | 171900 | 172000 | 171800 | 1938 |
| 523 | 20240716 | 104000 | 72806567100 | 171900 | 172200 | 172200 | 171800 | 8649 |
| 524 | 20240716 | 103900 | 71318724800 | 172200 | 172200 | 172300 | 172200 | 988 |
| 525 | 20240716 | 103800 | 71148575400 | 172200 | 172300 | 172300 | 172200 | 603 |
| 526 | 20240716 | 103700 | 71044722200 | 172300 | 172300 | 172300 | 172200 | 645 |
| 527 | 20240716 | 103600 | 70933634800 | 172300 | 172200 | 172300 | 172200 | 615 |
| 528 | 20240716 | 103500 | 70827703400 | 172200 | 172200 | 172300 | 172200 | 553 |
| 529 | 20240716 | 103400 | 70732469200 | 172200 | 172200 | 172300 | 172200 | 486 |
| 530 | 20240716 | 103300 | 70648768500 | 172200 | 172200 | 172300 | 172100 | 1542 |
| 531 | 20240716 | 103200 | 70383200800 | 172100 | 172300 | 172300 | 172100 | 1785 |
| 532 | 20240716 | 103100 | 70075790300 | 172300 | 172300 | 172400 | 172300 | 539 |
| 533 | 20240716 | 103000 | 69982909600 | 172300 | 172200 | 172400 | 172200 | 543 |
| 534 | 20240716 | 102900 | 69889319400 | 172200 | 172200 | 172400 | 172200 | 1324 |
| 535 | 20240716 | 102800 | 69661258800 | 172200 | 172200 | 172300 | 172100 | 704 |
| 536 | 20240716 | 102700 | 69540025800 | 172200 | 172300 | 172400 | 172100 | 415 |
| 537 | 20240716 | 102600 | 69468554800 | 172300 | 172400 | 172500 | 172100 | 1715 |
| 538 | 20240716 | 102500 | 69173079400 | 172400 | 172500 | 172600 | 172300 | 1468 |
| 539 | 20240716 | 102400 | 68919918200 | 172500 | 172400 | 172500 | 172300 | 1809 |
| 540 | 20240716 | 102300 | 68608109300 | 172400 | 172000 | 172400 | 172000 | 1403 |
| 541 | 20240716 | 102200 | 68366526100 | 172100 | 171900 | 172100 | 171800 | 1387 |
| 542 | 20240716 | 102100 | 68128126700 | 171800 | 171800 | 172000 | 171700 | 1563 |
| 543 | 20240716 | 102000 | 67859608000 | 171700 | 171900 | 172000 | 171500 | 12085 |
| 544 | 20240716 | 101900 | 65784802100 | 171900 | 171900 | 172000 | 171800 | 918 |
| 545 | 20240716 | 101800 | 65627021000 | 171800 | 172200 | 172200 | 171700 | 5750 |
| 546 | 20240716 | 101700 | 64638734400 | 172200 | 172200 | 172300 | 172100 | 621 |
| 547 | 20240716 | 101600 | 64531823500 | 172200 | 171900 | 172300 | 171700 | 16844 |
| 548 | 20240716 | 101500 | 61637886500 | 171900 | 171800 | 172000 | 171800 | 1905 |
| 549 | 20240716 | 101400 | 61310418300 | 171900 | 172000 | 172000 | 171800 | 4250 |
| 550 | 20240716 | 101300 | 60579931300 | 172000 | 172000 | 172100 | 171900 | 1858 |
| 551 | 20240716 | 101200 | 60260372100 | 171900 | 172200 | 172300 | 171900 | 4941 |
| 552 | 20240716 | 101100 | 59410177000 | 172200 | 172200 | 172400 | 172000 | 4356 |
| 553 | 20240716 | 101000 | 58660231300 | 172200 | 172200 | 172200 | 172100 | 1041 |
| 554 | 20240716 | 100900 | 58481022800 | 172100 | 172200 | 172300 | 172100 | 644 |
| 555 | 20240716 | 100800 | 58370137500 | 172200 | 172300 | 172400 | 172200 | 1097 |
| 556 | 20240716 | 100700 | 58181166000 | 172400 | 172400 | 172500 | 172300 | 616 |
| 557 | 20240716 | 100600 | 58074990500 | 172400 | 172700 | 172800 | 172300 | 2943 |
| 558 | 20240716 | 100500 | 57567312100 | 172700 | 171900 | 172800 | 171800 | 4137 |
| 559 | 20240716 | 100400 | 56854296600 | 171900 | 171900 | 172000 | 171800 | 2080 |
| 560 | 20240716 | 100300 | 56496779100 | 171800 | 171900 | 172000 | 171800 | 2227 |
| 561 | 20240716 | 100200 | 56114042100 | 171900 | 171900 | 172000 | 171900 | 1355 |
| 562 | 20240716 | 100100 | 55881091800 | 171900 | 172000 | 172200 | 171800 | 2049 |
| 563 | 20240716 | 100000 | 55528774300 | 172100 | 171800 | 172200 | 171700 | 2027 |
| 564 | 20240716 | 095900 | 55180196100 | 171800 | 171900 | 171900 | 171700 | 2813 |
| 565 | 20240716 | 095800 | 54696847900 | 171900 | 172000 | 172000 | 171800 | 3492 |
| 566 | 20240716 | 095700 | 54096640100 | 172000 | 172200 | 172200 | 171900 | 4660 |
| 567 | 20240716 | 095600 | 53295024500 | 172100 | 172200 | 172200 | 172100 | 1003 |
| 568 | 20240716 | 095500 | 53122399000 | 172200 | 172200 | 172200 | 172100 | 1550 |
| 569 | 20240716 | 095400 | 52855626400 | 172100 | 172100 | 172200 | 172000 | 1552 |
| 570 | 20240716 | 095300 | 52588515500 | 172100 | 172100 | 172200 | 172000 | 2196 |
| 571 | 20240716 | 095200 | 52210657500 | 172000 | 172000 | 172100 | 171900 | 2900 |
| 572 | 20240716 | 095100 | 51711840700 | 171900 | 172000 | 172100 | 171900 | 2475 |
| 573 | 20240716 | 095000 | 51286153300 | 172000 | 172200 | 172200 | 172000 | 1589 |
| 574 | 20240716 | 094900 | 51012679000 | 172100 | 171800 | 172200 | 171700 | 5994 |
| 575 | 20240716 | 094800 | 49982174400 | 171700 | 171900 | 171900 | 171700 | 3951 |
| 576 | 20240716 | 094700 | 49303501100 | 171700 | 172100 | 172100 | 171600 | 10482 |
| 577 | 20240716 | 094600 | 47501797500 | 172000 | 172300 | 172400 | 172000 | 5071 |
| 578 | 20240716 | 094500 | 46628783900 | 172300 | 172200 | 172400 | 172200 | 2503 |
| 579 | 20240716 | 094400 | 46197515800 | 172200 | 172200 | 172400 | 172200 | 2294 |
| 580 | 20240716 | 094300 | 45802370200 | 172200 | 172200 | 172300 | 172000 | 9199 |
| 581 | 20240716 | 094200 | 44219152400 | 172300 | 172400 | 172400 | 172200 | 8049 |
| 582 | 20240716 | 094100 | 42832398600 | 172400 | 172700 | 172800 | 172400 | 9457 |
| 583 | 20240716 | 094000 | 41200627600 | 172700 | 173100 | 173100 | 172700 | 15117 |
| 584 | 20240716 | 093900 | 38587023800 | 173100 | 173100 | 173200 | 173000 | 3343 |
| 585 | 20240716 | 093800 | 38008373600 | 173200 | 173100 | 173300 | 173000 | 4385 |
| 586 | 20240716 | 093700 | 37249376700 | 173100 | 173300 | 173300 | 173000 | 4022 |
| 587 | 20240716 | 093600 | 36553059400 | 173300 | 173100 | 173300 | 173100 | 4552 |
| 588 | 20240716 | 093500 | 35764859200 | 173100 | 173200 | 173300 | 173100 | 3943 |
| 589 | 20240716 | 093400 | 35082188700 | 173300 | 173300 | 173300 | 173100 | 4416 |
| 590 | 20240716 | 093300 | 34317344500 | 173300 | 173300 | 173400 | 173200 | 4640 |
| 591 | 20240716 | 093200 | 33513334700 | 173300 | 173400 | 173400 | 173000 | 12735 |
| 592 | 20240716 | 093100 | 31307954000 | 173400 | 173700 | 173800 | 173300 | 12252 |
| 593 | 20240716 | 093000 | 29181598200 | 173800 | 174000 | 174000 | 173700 | 5898 |
| 594 | 20240716 | 092900 | 28156325200 | 174000 | 174200 | 174200 | 173900 | 5976 |
| 595 | 20240716 | 092800 | 27116327300 | 174100 | 174100 | 174300 | 174100 | 3121 |
| 596 | 20240716 | 092700 | 26572717400 | 174100 | 174200 | 174300 | 174100 | 2087 |
| 597 | 20240716 | 092600 | 26209201100 | 174200 | 174300 | 174300 | 174100 | 2717 |
| 598 | 20240716 | 092500 | 25735994200 | 174300 | 174600 | 174600 | 174200 | 893 |
| 599 | 20240716 | 092400 | 25580304300 | 174600 | 174500 | 174700 | 174400 | 2018 |
| 600 | 20240716 | 092300 | 25228107300 | 174500 | 174500 | 174600 | 174200 | 3436 |
| 601 | 20240716 | 092200 | 24628731100 | 174500 | 174900 | 174900 | 174500 | 1900 |
| 602 | 20240716 | 092100 | 24296855600 | 174900 | 174700 | 175000 | 174600 | 2433 |
| 603 | 20240716 | 092000 | 23871534900 | 174600 | 174500 | 174800 | 174500 | 1162 |
| 604 | 20240716 | 091900 | 23668564800 | 174500 | 175000 | 175000 | 174500 | 4229 |
| 605 | 20240716 | 091800 | 22929342400 | 175000 | 175100 | 175200 | 174900 | 3154 |
| 606 | 20240716 | 091700 | 22377326200 | 175000 | 175400 | 175500 | 174900 | 4152 |
| 607 | 20240716 | 091600 | 21650506000 | 175500 | 175700 | 175800 | 175300 | 3902 |
| 608 | 20240716 | 091500 | 20965316600 | 175700 | 175200 | 175800 | 175100 | 3018 |
| 609 | 20240716 | 091400 | 20435390400 | 175100 | 175700 | 175900 | 175000 | 4220 |
| 610 | 20240716 | 091300 | 19695059500 | 175800 | 175900 | 176200 | 175700 | 2886 |
| 611 | 20240716 | 091200 | 19187326000 | 175900 | 176000 | 176100 | 175800 | 6398 |
| 612 | 20240716 | 091100 | 18061463300 | 176000 | 175700 | 176100 | 175600 | 5307 |
| 613 | 20240716 | 091000 | 17128209200 | 175700 | 174600 | 175900 | 174600 | 6184 |
| 614 | 20240716 | 090900 | 16044709600 | 174600 | 174100 | 174900 | 174100 | 3294 |
| 615 | 20240716 | 090800 | 15469890300 | 174100 | 173900 | 174500 | 173800 | 3868 |
| 616 | 20240716 | 090700 | 14796418300 | 173900 | 173800 | 174200 | 173700 | 8977 |
| 617 | 20240716 | 090600 | 13235480400 | 173900 | 174000 | 174000 | 173800 | 5163 |
| 618 | 20240716 | 090500 | 12337747600 | 174000 | 174000 | 174200 | 173900 | 6222 |
| 619 | 20240716 | 090400 | 11255000400 | 174100 | 174500 | 174600 | 174000 | 9134 |
| 620 | 20240716 | 090300 | 9663664000 | 174500 | 174500 | 174900 | 174400 | 4855 |
| 621 | 20240716 | 090200 | 8816001800 | 174400 | 173900 | 174500 | 173700 | 8859 |
| 622 | 20240716 | 090100 | 7275624200 | 173900 | 175000 | 175000 | 173800 | 17049 |
| 623 | 20240716 | 090000 | 4303818800 | 174900 | 175600 | 175900 | 174900 | 23625 |