35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 185800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 12343 |
| 3 | 20240716 | 185700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 4 | 20240716 | 185600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 5 | 20240716 | 185500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 6 | 20240716 | 185400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 7 | 20240716 | 185300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 8 | 20240716 | 185200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 9 | 20240716 | 185100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 10 | 20240716 | 185000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 11 | 20240716 | 184900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 12 | 20240716 | 184800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 13 | 20240716 | 184700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 14 | 20240716 | 184600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 15 | 20240716 | 184500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 16 | 20240716 | 184400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 17 | 20240716 | 184300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 18 | 20240716 | 184200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 19 | 20240716 | 184100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 20 | 20240716 | 184000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 21 | 20240716 | 183900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 22 | 20240716 | 183800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 23 | 20240716 | 183700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 24 | 20240716 | 183600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 25 | 20240716 | 183500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 26 | 20240716 | 183400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 27 | 20240716 | 183300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 28 | 20240716 | 183200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 29 | 20240716 | 183100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 30 | 20240716 | 183000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 31 | 20240716 | 182900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 32 | 20240716 | 182800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 12343 |
| 33 | 20240716 | 182700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 34 | 20240716 | 182600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 35 | 20240716 | 182500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 36 | 20240716 | 182400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 37 | 20240716 | 182300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 38 | 20240716 | 182200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 39 | 20240716 | 182100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 40 | 20240716 | 182000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 41 | 20240716 | 181900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 42 | 20240716 | 181800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 43 | 20240716 | 181700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 44 | 20240716 | 181600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 45 | 20240716 | 181500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 46 | 20240716 | 181400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 47 | 20240716 | 181300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 48 | 20240716 | 181200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 49 | 20240716 | 181100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 50 | 20240716 | 181000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 51 | 20240716 | 180900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 52 | 20240716 | 180800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 53 | 20240716 | 180700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 54 | 20240716 | 180600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 55 | 20240716 | 180500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 56 | 20240716 | 180400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 57 | 20240716 | 180300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 58 | 20240716 | 180200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 59 | 20240716 | 180100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 60 | 20240716 | 180000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 61 | 20240716 | 175900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 62 | 20240716 | 175800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 12343 |
| 63 | 20240716 | 175700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 64 | 20240716 | 175600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 65 | 20240716 | 175500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 66 | 20240716 | 175400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 67 | 20240716 | 175300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 68 | 20240716 | 175200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 69 | 20240716 | 175100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 70 | 20240716 | 175000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 71 | 20240716 | 174900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 72 | 20240716 | 174800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 73 | 20240716 | 174700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 74 | 20240716 | 174600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 75 | 20240716 | 174500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 76 | 20240716 | 174400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 77 | 20240716 | 174300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 78 | 20240716 | 174200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 79 | 20240716 | 174100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 80 | 20240716 | 174000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 81 | 20240716 | 173900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 82 | 20240716 | 173800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 83 | 20240716 | 173700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 84 | 20240716 | 173600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 85 | 20240716 | 173500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 86 | 20240716 | 173400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 87 | 20240716 | 173300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 88 | 20240716 | 173200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 89 | 20240716 | 173100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 90 | 20240716 | 173000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 91 | 20240716 | 172900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 92 | 20240716 | 172800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 12343 |
| 93 | 20240716 | 172700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 94 | 20240716 | 172600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 95 | 20240716 | 172500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 96 | 20240716 | 172400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 97 | 20240716 | 172300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 98 | 20240716 | 172200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 99 | 20240716 | 172100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 100 | 20240716 | 172000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 101 | 20240716 | 171900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 102 | 20240716 | 171800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 103 | 20240716 | 171700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 104 | 20240716 | 171600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 105 | 20240716 | 171500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 106 | 20240716 | 171400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 107 | 20240716 | 171300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 108 | 20240716 | 171200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 109 | 20240716 | 171100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 110 | 20240716 | 171000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 111 | 20240716 | 170900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 112 | 20240716 | 170800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 113 | 20240716 | 170700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 114 | 20240716 | 170600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 115 | 20240716 | 170500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 116 | 20240716 | 170400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 117 | 20240716 | 170300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 118 | 20240716 | 170200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 119 | 20240716 | 170100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 120 | 20240716 | 170000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 121 | 20240716 | 165900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 122 | 20240716 | 165800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 12343 |
| 123 | 20240716 | 165700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 124 | 20240716 | 165600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 125 | 20240716 | 165500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 126 | 20240716 | 165400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 127 | 20240716 | 165300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 128 | 20240716 | 165200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 129 | 20240716 | 165100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 130 | 20240716 | 165000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 131 | 20240716 | 164900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 132 | 20240716 | 164800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 133 | 20240716 | 164700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 134 | 20240716 | 164600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 135 | 20240716 | 164500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 136 | 20240716 | 164400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 137 | 20240716 | 164300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 138 | 20240716 | 164200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 139 | 20240716 | 164100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 140 | 20240716 | 164000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 141 | 20240716 | 163900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 142 | 20240716 | 163800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 143 | 20240716 | 163700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 144 | 20240716 | 163600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 145 | 20240716 | 163500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 146 | 20240716 | 163400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 147 | 20240716 | 163300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 148 | 20240716 | 163200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 149 | 20240716 | 163100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 150 | 20240716 | 163000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 151 | 20240716 | 162900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 152 | 20240716 | 162800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 12343 |
| 153 | 20240716 | 162700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 154 | 20240716 | 162600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 155 | 20240716 | 162500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 156 | 20240716 | 162400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 157 | 20240716 | 162300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 158 | 20240716 | 162200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 159 | 20240716 | 162100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 160 | 20240716 | 162000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 161 | 20240716 | 161900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 162 | 20240716 | 161800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 163 | 20240716 | 161700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 164 | 20240716 | 161600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 165 | 20240716 | 161500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 166 | 20240716 | 161400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 167 | 20240716 | 161300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 168 | 20240716 | 161200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 169 | 20240716 | 161100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 170 | 20240716 | 161000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 171 | 20240716 | 160900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 172 | 20240716 | 160800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 173 | 20240716 | 160700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 174 | 20240716 | 160600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 175 | 20240716 | 160500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 176 | 20240716 | 160400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 177 | 20240716 | 160300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 178 | 20240716 | 160200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 179 | 20240716 | 160100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 180 | 20240716 | 160000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 181 | 20240716 | 155900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 182 | 20240716 | 155800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 12343 |
| 183 | 20240716 | 155700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 184 | 20240716 | 155600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 185 | 20240716 | 155500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 186 | 20240716 | 155400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 187 | 20240716 | 155300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 188 | 20240716 | 155200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 189 | 20240716 | 155100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 190 | 20240716 | 155000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 191 | 20240716 | 154900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 192 | 20240716 | 154800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 193 | 20240716 | 154700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 194 | 20240716 | 154600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 195 | 20240716 | 154500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 196 | 20240716 | 154400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 197 | 20240716 | 154300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 198 | 20240716 | 154200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 199 | 20240716 | 154100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 200 | 20240716 | 154000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 201 | 20240716 | 153900 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 202 | 20240716 | 153800 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 203 | 20240716 | 153700 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 204 | 20240716 | 153600 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 205 | 20240716 | 153500 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 206 | 20240716 | 153400 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 207 | 20240716 | 153300 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 208 | 20240716 | 153200 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 209 | 20240716 | 153100 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 0 |
| 210 | 20240716 | 153000 | 98654831400 | 153800 | 153800 | 153800 | 153800 | 12343 |
| 211 | 20240716 | 152900 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 212 | 20240716 | 152800 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 213 | 20240716 | 152700 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 214 | 20240716 | 152600 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 215 | 20240716 | 152500 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 216 | 20240716 | 152400 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 217 | 20240716 | 152300 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 218 | 20240716 | 152200 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 219 | 20240716 | 152100 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 220 | 20240716 | 152000 | 96756478000 | 153900 | 153900 | 153900 | 153900 | 0 |
| 221 | 20240716 | 151900 | 96756478000 | 153900 | 153900 | 154100 | 153800 | 2218 |
| 222 | 20240716 | 151800 | 96415097600 | 153700 | 153800 | 154000 | 153700 | 2984 |
| 223 | 20240716 | 151700 | 95956063900 | 153900 | 154000 | 154000 | 153800 | 2607 |
| 224 | 20240716 | 151600 | 95554935500 | 153900 | 154000 | 154200 | 153800 | 3543 |
| 225 | 20240716 | 151500 | 95009550700 | 154000 | 154000 | 154100 | 153900 | 1162 |
| 226 | 20240716 | 151400 | 94830655600 | 154100 | 154100 | 154300 | 154000 | 1604 |
| 227 | 20240716 | 151300 | 94583572400 | 154100 | 154400 | 154500 | 154100 | 1567 |
| 228 | 20240716 | 151200 | 94341909600 | 154300 | 154600 | 154600 | 154100 | 2809 |
| 229 | 20240716 | 151100 | 93908328800 | 154600 | 154700 | 154700 | 154300 | 2083 |
| 230 | 20240716 | 151000 | 93586608100 | 154300 | 154400 | 154700 | 154100 | 2920 |
| 231 | 20240716 | 150900 | 93135887400 | 154500 | 154000 | 154500 | 153900 | 1507 |
| 232 | 20240716 | 150800 | 92903536600 | 154000 | 154000 | 154100 | 153800 | 1511 |
| 233 | 20240716 | 150700 | 92670935600 | 154000 | 154000 | 154100 | 153900 | 792 |
| 234 | 20240716 | 150600 | 92548979600 | 153900 | 153900 | 154100 | 153800 | 1530 |
| 235 | 20240716 | 150500 | 92313399100 | 154000 | 153900 | 154000 | 153800 | 1806 |
| 236 | 20240716 | 150400 | 92035419600 | 154000 | 153700 | 154000 | 153700 | 1675 |
| 237 | 20240716 | 150300 | 91777757600 | 153700 | 153700 | 153800 | 153700 | 455 |
| 238 | 20240716 | 150200 | 91707806300 | 153800 | 153700 | 153800 | 153500 | 1965 |
| 239 | 20240716 | 150100 | 91405927000 | 153700 | 153600 | 153800 | 153600 | 589 |
| 240 | 20240716 | 150000 | 91315401500 | 153600 | 153700 | 153700 | 153600 | 1172 |
| 241 | 20240716 | 145900 | 91135331100 | 153700 | 153700 | 153800 | 153700 | 365 |
| 242 | 20240716 | 145800 | 91079211200 | 153800 | 153600 | 153900 | 153600 | 829 |
| 243 | 20240716 | 145700 | 90951713200 | 153600 | 153800 | 153800 | 153600 | 940 |
| 244 | 20240716 | 145600 | 90807269400 | 153700 | 153600 | 153800 | 153600 | 788 |
| 245 | 20240716 | 145500 | 90686198800 | 153700 | 153700 | 153900 | 153600 | 1099 |
| 246 | 20240716 | 145400 | 90517276700 | 153800 | 153700 | 153900 | 153700 | 391 |
| 247 | 20240716 | 145300 | 90457136900 | 153700 | 153800 | 153900 | 153700 | 400 |
| 248 | 20240716 | 145200 | 90395632900 | 153900 | 153700 | 153900 | 153700 | 713 |
| 249 | 20240716 | 145100 | 90285974900 | 153800 | 153700 | 153900 | 153700 | 260 |
| 250 | 20240716 | 145000 | 90245986200 | 153600 | 153800 | 154000 | 153600 | 1475 |
| 251 | 20240716 | 144900 | 90019138900 | 153600 | 153800 | 153800 | 153500 | 676 |
| 252 | 20240716 | 144800 | 89915286300 | 153900 | 153700 | 153900 | 153600 | 1068 |
| 253 | 20240716 | 144700 | 89751042200 | 153700 | 153600 | 153900 | 153600 | 532 |
| 254 | 20240716 | 144600 | 89669241900 | 153600 | 153400 | 153700 | 153400 | 826 |
| 255 | 20240716 | 144500 | 89542436700 | 153500 | 153400 | 153500 | 153300 | 762 |
| 256 | 20240716 | 144400 | 89425561600 | 153400 | 153500 | 153600 | 153300 | 612 |
| 257 | 20240716 | 144300 | 89331662300 | 153600 | 153600 | 153700 | 153500 | 761 |
| 258 | 20240716 | 144200 | 89214795300 | 153600 | 153500 | 153600 | 153400 | 459 |
| 259 | 20240716 | 144100 | 89144333800 | 153400 | 153400 | 153600 | 153400 | 488 |
| 260 | 20240716 | 144000 | 89069430700 | 153500 | 153400 | 153500 | 153300 | 303 |
| 261 | 20240716 | 143900 | 89022950600 | 153300 | 153300 | 153400 | 153200 | 377 |
| 262 | 20240716 | 143800 | 88965162100 | 153100 | 153200 | 153400 | 153100 | 610 |
| 263 | 20240716 | 143700 | 88871717500 | 153100 | 153200 | 153300 | 153100 | 725 |
| 264 | 20240716 | 143600 | 88760641500 | 153200 | 153400 | 153500 | 153200 | 2374 |
| 265 | 20240716 | 143500 | 88396850200 | 153400 | 153500 | 153600 | 153300 | 355 |
| 266 | 20240716 | 143400 | 88342370200 | 153400 | 153800 | 153800 | 153200 | 2400 |
| 267 | 20240716 | 143300 | 87973913600 | 153900 | 153900 | 154000 | 153700 | 945 |
| 268 | 20240716 | 143200 | 87828489400 | 153900 | 153700 | 153900 | 153700 | 257 |
| 269 | 20240716 | 143100 | 87788968300 | 153700 | 153900 | 153900 | 153500 | 1180 |
| 270 | 20240716 | 143000 | 87607623400 | 153700 | 153900 | 154000 | 153600 | 1572 |
| 271 | 20240716 | 142900 | 87365931700 | 153900 | 153700 | 154000 | 153700 | 668 |
| 272 | 20240716 | 142800 | 87263165400 | 153700 | 153600 | 154000 | 153500 | 2321 |
| 273 | 20240716 | 142700 | 86906350700 | 153600 | 153400 | 153700 | 153300 | 1984 |
| 274 | 20240716 | 142600 | 86601867000 | 153500 | 153600 | 153600 | 153400 | 731 |
| 275 | 20240716 | 142500 | 86489697000 | 153500 | 153500 | 153800 | 153500 | 936 |
| 276 | 20240716 | 142400 | 86345915600 | 153600 | 153700 | 153700 | 153400 | 1076 |
| 277 | 20240716 | 142300 | 86180686500 | 153700 | 153800 | 153800 | 153400 | 1997 |
| 278 | 20240716 | 142200 | 85873991500 | 153700 | 153900 | 153900 | 153700 | 1270 |
| 279 | 20240716 | 142100 | 85678650700 | 154000 | 154200 | 154200 | 153900 | 1205 |
| 280 | 20240716 | 142000 | 85493037200 | 154300 | 154100 | 154300 | 154000 | 762 |
| 281 | 20240716 | 141900 | 85375526000 | 154100 | 154000 | 154100 | 154000 | 546 |
| 282 | 20240716 | 141800 | 85291432300 | 154000 | 154000 | 154200 | 153900 | 835 |
| 283 | 20240716 | 141700 | 85162877500 | 154000 | 153900 | 154100 | 153800 | 670 |
| 284 | 20240716 | 141600 | 85059725100 | 153900 | 154000 | 154100 | 153900 | 1609 |
| 285 | 20240716 | 141500 | 84811948800 | 154100 | 154000 | 154300 | 154000 | 2656 |
| 286 | 20240716 | 141400 | 84402745800 | 154100 | 154300 | 154400 | 154100 | 2533 |
| 287 | 20240716 | 141300 | 84012185700 | 154400 | 154700 | 154700 | 154300 | 2565 |
| 288 | 20240716 | 141200 | 83615932100 | 154700 | 154800 | 154900 | 154700 | 890 |
| 289 | 20240716 | 141100 | 83478159600 | 154800 | 154800 | 155000 | 154800 | 334 |
| 290 | 20240716 | 141000 | 83426429700 | 154800 | 154900 | 155000 | 154800 | 188 |
| 291 | 20240716 | 140900 | 83397308500 | 154900 | 154800 | 155000 | 154800 | 839 |
| 292 | 20240716 | 140800 | 83267407200 | 155000 | 155100 | 155100 | 154800 | 294 |
| 293 | 20240716 | 140700 | 83221829800 | 155100 | 155200 | 155200 | 155000 | 411 |
| 294 | 20240716 | 140600 | 83158069400 | 155300 | 155400 | 155600 | 155300 | 487 |
| 295 | 20240716 | 140500 | 83082412800 | 155400 | 155100 | 155500 | 155100 | 623 |
| 296 | 20240716 | 140400 | 82985652000 | 155100 | 154500 | 155200 | 154500 | 1402 |
| 297 | 20240716 | 140300 | 82768575600 | 154500 | 154600 | 154600 | 154500 | 626 |
| 298 | 20240716 | 140200 | 82671847900 | 154600 | 154600 | 154700 | 154600 | 518 |
| 299 | 20240716 | 140100 | 82591752800 | 154600 | 154600 | 154700 | 154500 | 877 |
| 300 | 20240716 | 140000 | 82456187600 | 154700 | 154700 | 154900 | 154600 | 1835 |
| 301 | 20240716 | 135900 | 82172318300 | 154700 | 154500 | 154900 | 154500 | 404 |
| 302 | 20240716 | 135800 | 82109817500 | 154300 | 154500 | 154600 | 154300 | 1141 |
| 303 | 20240716 | 135700 | 81933563400 | 154500 | 154500 | 154600 | 154200 | 1360 |
| 304 | 20240716 | 135600 | 81723478000 | 154500 | 154500 | 154700 | 154300 | 1168 |
| 305 | 20240716 | 135500 | 81543157900 | 154300 | 154400 | 154800 | 154100 | 2292 |
| 306 | 20240716 | 135400 | 81189190100 | 154400 | 154600 | 154800 | 154200 | 1869 |
| 307 | 20240716 | 135300 | 80900654400 | 154300 | 154400 | 154900 | 154000 | 5177 |
| 308 | 20240716 | 135200 | 80101411000 | 154500 | 155100 | 155300 | 154300 | 2634 |
| 309 | 20240716 | 135100 | 79693821800 | 155300 | 155500 | 155500 | 155000 | 1115 |
| 310 | 20240716 | 135000 | 79520795800 | 155500 | 155100 | 155600 | 155000 | 278 |
| 311 | 20240716 | 134900 | 79477642100 | 155000 | 155400 | 156000 | 155000 | 1640 |
| 312 | 20240716 | 134800 | 79223117600 | 155900 | 155500 | 155900 | 155100 | 1550 |
| 313 | 20240716 | 134700 | 78982376000 | 155300 | 155000 | 155500 | 155000 | 787 |
| 314 | 20240716 | 134600 | 78860188100 | 155000 | 155500 | 155700 | 155000 | 1338 |
| 315 | 20240716 | 134500 | 78652421300 | 155500 | 155600 | 155700 | 155500 | 376 |
| 316 | 20240716 | 134400 | 78593946100 | 155400 | 155500 | 155800 | 155300 | 882 |
| 317 | 20240716 | 134300 | 78456775200 | 155500 | 155500 | 155600 | 155300 | 1747 |
| 318 | 20240716 | 134200 | 78185248600 | 155500 | 155500 | 155700 | 155400 | 996 |
| 319 | 20240716 | 134100 | 78030341200 | 155500 | 155500 | 155700 | 155300 | 450 |
| 320 | 20240716 | 134000 | 77960355000 | 155700 | 155600 | 155900 | 155300 | 1133 |
| 321 | 20240716 | 133900 | 77784205700 | 155900 | 156300 | 156400 | 155000 | 2586 |
| 322 | 20240716 | 133800 | 77382032500 | 156400 | 156500 | 156700 | 155800 | 2625 |
| 323 | 20240716 | 133700 | 76971856700 | 156400 | 156300 | 156800 | 155700 | 3041 |
| 324 | 20240716 | 133600 | 76497257000 | 156300 | 156700 | 156700 | 156300 | 763 |
| 325 | 20240716 | 133500 | 76377919800 | 156400 | 156900 | 156900 | 156300 | 1552 |
| 326 | 20240716 | 133400 | 76134898200 | 156900 | 156800 | 156900 | 156700 | 380 |
| 327 | 20240716 | 133300 | 76075306900 | 157000 | 157100 | 157200 | 156700 | 862 |
| 328 | 20240716 | 133200 | 75939980000 | 157100 | 156900 | 157100 | 156600 | 1510 |
| 329 | 20240716 | 133100 | 75703110600 | 156900 | 157200 | 157200 | 156900 | 947 |
| 330 | 20240716 | 133000 | 75554406300 | 157200 | 157300 | 157400 | 157000 | 628 |
| 331 | 20240716 | 132900 | 75455701800 | 157300 | 157700 | 157700 | 157300 | 491 |
| 332 | 20240716 | 132800 | 75378391000 | 157800 | 157800 | 157900 | 157600 | 36 |
| 333 | 20240716 | 132700 | 75372711300 | 157800 | 157700 | 158100 | 157300 | 1109 |
| 334 | 20240716 | 132600 | 75197818800 | 157700 | 157800 | 157900 | 157700 | 672 |
| 335 | 20240716 | 132500 | 75091794500 | 157800 | 157900 | 158000 | 157800 | 202 |
| 336 | 20240716 | 132400 | 75059911700 | 157900 | 158000 | 158100 | 157900 | 453 |
| 337 | 20240716 | 132300 | 74988342000 | 158100 | 158100 | 158100 | 158000 | 293 |
| 338 | 20240716 | 132200 | 74942028000 | 158100 | 158100 | 158100 | 158000 | 681 |
| 339 | 20240716 | 132100 | 74834422400 | 158100 | 158200 | 158300 | 158100 | 242 |
| 340 | 20240716 | 132000 | 74796146900 | 158200 | 158300 | 158300 | 158200 | 97 |
| 341 | 20240716 | 131900 | 74780797300 | 158200 | 158400 | 158500 | 158200 | 668 |
| 342 | 20240716 | 131800 | 74675023000 | 158400 | 158300 | 158500 | 158300 | 769 |
| 343 | 20240716 | 131700 | 74553225300 | 158400 | 158300 | 158500 | 158300 | 971 |
| 344 | 20240716 | 131600 | 74399446000 | 158400 | 158000 | 158400 | 158000 | 978 |
| 345 | 20240716 | 131500 | 74244657700 | 158100 | 157900 | 158100 | 157900 | 209 |
| 346 | 20240716 | 131400 | 74211636100 | 157700 | 157700 | 158300 | 157400 | 1561 |
| 347 | 20240716 | 131300 | 73965072700 | 157400 | 157800 | 157800 | 157400 | 1025 |
| 348 | 20240716 | 131200 | 73803542400 | 157800 | 157900 | 158000 | 157700 | 1096 |
| 349 | 20240716 | 131100 | 73630561800 | 157900 | 157900 | 158100 | 157900 | 401 |
| 350 | 20240716 | 131000 | 73567203600 | 158000 | 157800 | 158100 | 157800 | 717 |
| 351 | 20240716 | 130900 | 73453938100 | 157800 | 158000 | 158000 | 157800 | 334 |
| 352 | 20240716 | 130800 | 73401205000 | 157900 | 158100 | 158100 | 157900 | 340 |
| 353 | 20240716 | 130700 | 73347471500 | 158200 | 158200 | 158300 | 158100 | 193 |
| 354 | 20240716 | 130600 | 73316939800 | 158200 | 158000 | 158200 | 157900 | 595 |
| 355 | 20240716 | 130500 | 73222867800 | 158000 | 157900 | 158100 | 157800 | 505 |
| 356 | 20240716 | 130400 | 73143074600 | 158000 | 157700 | 158100 | 157500 | 1319 |
| 357 | 20240716 | 130300 | 72934843100 | 157800 | 157500 | 157800 | 157500 | 316 |
| 358 | 20240716 | 130200 | 72885017700 | 157500 | 157800 | 157800 | 157400 | 338 |
| 359 | 20240716 | 130100 | 72831769900 | 157400 | 157200 | 157800 | 157100 | 1568 |
| 360 | 20240716 | 130000 | 72585099200 | 157200 | 157100 | 157300 | 156800 | 1510 |
| 361 | 20240716 | 125900 | 72347964500 | 157200 | 157300 | 157400 | 157100 | 292 |
| 362 | 20240716 | 125800 | 72302062800 | 157300 | 157300 | 157400 | 157200 | 612 |
| 363 | 20240716 | 125700 | 72205798900 | 157300 | 157400 | 157500 | 157000 | 1846 |
| 364 | 20240716 | 125600 | 71915581000 | 157400 | 157600 | 157800 | 157400 | 2123 |
| 365 | 20240716 | 125500 | 71581046900 | 157600 | 157800 | 157900 | 157600 | 720 |
| 366 | 20240716 | 125400 | 71467484400 | 158000 | 158100 | 158200 | 157500 | 4384 |
| 367 | 20240716 | 125300 | 70775310000 | 158100 | 158000 | 158200 | 158000 | 614 |
| 368 | 20240716 | 125200 | 70678257900 | 158000 | 157900 | 158100 | 157900 | 677 |
| 369 | 20240716 | 125100 | 70571298800 | 157900 | 158200 | 158300 | 157900 | 834 |
| 370 | 20240716 | 125000 | 70439467100 | 158100 | 158100 | 158300 | 158100 | 382 |
| 371 | 20240716 | 124900 | 70379034700 | 158100 | 158100 | 158500 | 157900 | 2629 |
| 372 | 20240716 | 124800 | 69963485000 | 158000 | 158700 | 158700 | 158000 | 1822 |
| 373 | 20240716 | 124700 | 69675260100 | 158700 | 158700 | 158700 | 158200 | 852 |
| 374 | 20240716 | 124600 | 69540327500 | 158700 | 159000 | 159200 | 158200 | 2048 |
| 375 | 20240716 | 124500 | 69215245400 | 159100 | 158500 | 159100 | 158500 | 7970 |
| 376 | 20240716 | 124400 | 67949209300 | 158500 | 158200 | 158600 | 158000 | 2677 |
| 377 | 20240716 | 124300 | 67525054900 | 158100 | 158200 | 158500 | 158100 | 2207 |
| 378 | 20240716 | 124200 | 67175728000 | 158300 | 158000 | 158400 | 158000 | 1166 |
| 379 | 20240716 | 124100 | 66991227700 | 158200 | 158100 | 158500 | 158000 | 2182 |
| 380 | 20240716 | 124000 | 66645921100 | 158400 | 157900 | 158500 | 157900 | 1398 |
| 381 | 20240716 | 123900 | 66424675400 | 158000 | 158100 | 158300 | 157800 | 1560 |
| 382 | 20240716 | 123800 | 66178203100 | 158000 | 158500 | 158600 | 158000 | 1965 |
| 383 | 20240716 | 123700 | 65867199900 | 158600 | 158400 | 158600 | 158200 | 1290 |
| 384 | 20240716 | 123600 | 65662842700 | 158400 | 158400 | 158600 | 158200 | 2467 |
| 385 | 20240716 | 123500 | 65271899000 | 158300 | 158400 | 158500 | 158100 | 2499 |
| 386 | 20240716 | 123400 | 64876246800 | 158500 | 158000 | 158500 | 158000 | 3117 |
| 387 | 20240716 | 123300 | 64382650800 | 158100 | 157300 | 158100 | 157300 | 5888 |
| 388 | 20240716 | 123200 | 63453469200 | 157300 | 157300 | 157500 | 157200 | 1107 |
| 389 | 20240716 | 123100 | 63279256000 | 157200 | 157100 | 157300 | 157000 | 657 |
| 390 | 20240716 | 123000 | 63176036800 | 157100 | 157400 | 157400 | 157100 | 1036 |
| 391 | 20240716 | 122900 | 63013148200 | 157400 | 157400 | 157500 | 157300 | 2737 |
| 392 | 20240716 | 122800 | 62582291600 | 157400 | 157300 | 157600 | 157200 | 1673 |
| 393 | 20240716 | 122700 | 62318844900 | 157200 | 157100 | 157500 | 157000 | 1426 |
| 394 | 20240716 | 122600 | 62094646000 | 157300 | 157300 | 157300 | 157000 | 2412 |
| 395 | 20240716 | 122500 | 61715430200 | 157400 | 157300 | 157600 | 156900 | 1128 |
| 396 | 20240716 | 122400 | 61538014600 | 157400 | 157100 | 157600 | 157000 | 799 |
| 397 | 20240716 | 122300 | 61412413100 | 157100 | 157700 | 157700 | 157000 | 1637 |
| 398 | 20240716 | 122200 | 61155007100 | 157400 | 157400 | 157900 | 157400 | 4699 |
| 399 | 20240716 | 122100 | 60414081800 | 157300 | 156700 | 157400 | 156400 | 2812 |
| 400 | 20240716 | 122000 | 59972417200 | 156700 | 156800 | 156800 | 156300 | 2340 |
| 401 | 20240716 | 121900 | 59606082800 | 156800 | 156800 | 156900 | 156700 | 528 |
| 402 | 20240716 | 121800 | 59523270300 | 156800 | 156700 | 156900 | 156600 | 1032 |
| 403 | 20240716 | 121700 | 59361528000 | 156800 | 157000 | 157100 | 156600 | 1580 |
| 404 | 20240716 | 121600 | 59113596300 | 156900 | 156800 | 157100 | 156600 | 4352 |
| 405 | 20240716 | 121500 | 58430710800 | 156800 | 156400 | 156800 | 156400 | 2587 |
| 406 | 20240716 | 121400 | 58025666400 | 156400 | 156200 | 156500 | 156200 | 980 |
| 407 | 20240716 | 121300 | 57872447000 | 156200 | 156200 | 156300 | 156100 | 453 |
| 408 | 20240716 | 121200 | 57801694000 | 156300 | 156200 | 156300 | 156200 | 459 |
| 409 | 20240716 | 121100 | 57729965900 | 156200 | 156200 | 156200 | 156100 | 569 |
| 410 | 20240716 | 121000 | 57641122500 | 156100 | 156000 | 156200 | 155900 | 524 |
| 411 | 20240716 | 120900 | 57559331700 | 156100 | 156100 | 156200 | 155800 | 781 |
| 412 | 20240716 | 120800 | 57437482600 | 155900 | 155800 | 156200 | 155800 | 567 |
| 413 | 20240716 | 120700 | 57349033900 | 155900 | 155900 | 156000 | 155800 | 216 |
| 414 | 20240716 | 120600 | 57315359100 | 155900 | 156200 | 156200 | 155900 | 528 |
| 415 | 20240716 | 120500 | 57232995400 | 156300 | 155900 | 156300 | 155900 | 988 |
| 416 | 20240716 | 120400 | 57078735000 | 155900 | 155900 | 156000 | 155700 | 330 |
| 417 | 20240716 | 120300 | 57027308900 | 155900 | 155800 | 156100 | 155800 | 1449 |
| 418 | 20240716 | 120200 | 56801370300 | 155800 | 155900 | 155900 | 155700 | 676 |
| 419 | 20240716 | 120100 | 56696053300 | 155800 | 156000 | 156000 | 155800 | 414 |
| 420 | 20240716 | 120000 | 56631516000 | 155900 | 155900 | 156100 | 155900 | 576 |
| 421 | 20240716 | 115900 | 56541659300 | 156000 | 155900 | 156100 | 155900 | 414 |
| 422 | 20240716 | 115800 | 56477067900 | 155900 | 156000 | 156000 | 155800 | 378 |
| 423 | 20240716 | 115700 | 56418122800 | 156000 | 155600 | 156000 | 155600 | 256 |
| 424 | 20240716 | 115600 | 56378229500 | 155600 | 155800 | 155900 | 155500 | 636 |
| 425 | 20240716 | 115500 | 56279222900 | 155700 | 155900 | 156000 | 155700 | 359 |
| 426 | 20240716 | 115400 | 56223270000 | 156000 | 155900 | 156000 | 155800 | 471 |
| 427 | 20240716 | 115300 | 56149820700 | 156000 | 155900 | 156000 | 155700 | 1102 |
| 428 | 20240716 | 115200 | 55978030300 | 155800 | 155800 | 155900 | 155800 | 504 |
| 429 | 20240716 | 115100 | 55899502700 | 155800 | 155200 | 155900 | 155200 | 706 |
| 430 | 20240716 | 115000 | 55789608500 | 155100 | 155400 | 155600 | 155100 | 1268 |
| 431 | 20240716 | 114900 | 55592641300 | 155400 | 155600 | 155600 | 155400 | 415 |
| 432 | 20240716 | 114800 | 55528133100 | 155600 | 155600 | 155800 | 155400 | 386 |
| 433 | 20240716 | 114700 | 55468095900 | 155800 | 155700 | 156100 | 155300 | 2110 |
| 434 | 20240716 | 114600 | 55139618900 | 155700 | 155800 | 156000 | 155700 | 404 |
| 435 | 20240716 | 114500 | 55076653300 | 155700 | 155700 | 155800 | 155600 | 523 |
| 436 | 20240716 | 114400 | 54995184700 | 155600 | 155700 | 156000 | 155500 | 1505 |
| 437 | 20240716 | 114300 | 54760980800 | 155700 | 156400 | 156400 | 155700 | 1681 |
| 438 | 20240716 | 114200 | 54498632400 | 156400 | 156600 | 156700 | 156000 | 3495 |
| 439 | 20240716 | 114100 | 53952052600 | 156600 | 156100 | 156600 | 155800 | 4562 |
| 440 | 20240716 | 114000 | 53239514400 | 156000 | 155500 | 156100 | 155400 | 4551 |
| 441 | 20240716 | 113900 | 52530370500 | 155500 | 154500 | 155600 | 154500 | 4308 |
| 442 | 20240716 | 113800 | 51861501500 | 154500 | 154500 | 154700 | 154500 | 184 |
| 443 | 20240716 | 113700 | 51833064400 | 154500 | 154600 | 154800 | 154500 | 510 |
| 444 | 20240716 | 113600 | 51754168500 | 154600 | 154300 | 154700 | 154300 | 1097 |
| 445 | 20240716 | 113500 | 51584721000 | 154300 | 154400 | 154400 | 154100 | 1942 |
| 446 | 20240716 | 113400 | 51285189800 | 154500 | 154400 | 154500 | 154300 | 1197 |
| 447 | 20240716 | 113300 | 51100372700 | 154400 | 154300 | 154400 | 154200 | 401 |
| 448 | 20240716 | 113200 | 51038511000 | 154300 | 154100 | 154400 | 154100 | 905 |
| 449 | 20240716 | 113100 | 50898947100 | 154200 | 154600 | 154600 | 154100 | 400 |
| 450 | 20240716 | 113000 | 50837271700 | 154300 | 154200 | 154700 | 154100 | 302 |
| 451 | 20240716 | 112900 | 50790684900 | 154300 | 154600 | 154700 | 154200 | 1144 |
| 452 | 20240716 | 112800 | 50613994100 | 154600 | 154600 | 154600 | 154400 | 514 |
| 453 | 20240716 | 112700 | 50534560600 | 154700 | 154300 | 154700 | 154300 | 1296 |
| 454 | 20240716 | 112600 | 50334381200 | 154300 | 154200 | 154300 | 154100 | 296 |
| 455 | 20240716 | 112500 | 50288724700 | 154200 | 154000 | 154200 | 153900 | 448 |
| 456 | 20240716 | 112400 | 50219720500 | 153900 | 153900 | 154000 | 153900 | 678 |
| 457 | 20240716 | 112300 | 50115367000 | 153900 | 153800 | 154100 | 153800 | 265 |
| 458 | 20240716 | 112200 | 50074574200 | 153800 | 154000 | 154200 | 153800 | 439 |
| 459 | 20240716 | 112100 | 50007001400 | 153900 | 153900 | 154000 | 153800 | 645 |
| 460 | 20240716 | 112000 | 49907702600 | 153900 | 154000 | 154000 | 153800 | 480 |
| 461 | 20240716 | 111900 | 49833827400 | 154100 | 153900 | 154100 | 153800 | 464 |
| 462 | 20240716 | 111800 | 49762392400 | 154100 | 153800 | 154300 | 153800 | 324 |
| 463 | 20240716 | 111700 | 49712498100 | 153800 | 154000 | 154200 | 153700 | 970 |
| 464 | 20240716 | 111600 | 49563248600 | 154100 | 154200 | 154300 | 154000 | 798 |
| 465 | 20240716 | 111500 | 49440296700 | 154100 | 154100 | 154300 | 154100 | 1414 |
| 466 | 20240716 | 111400 | 49222340200 | 154200 | 154300 | 154300 | 154100 | 487 |
| 467 | 20240716 | 111300 | 49147248800 | 154300 | 154200 | 154300 | 154200 | 301 |
| 468 | 20240716 | 111200 | 49100815900 | 154200 | 154400 | 154400 | 154100 | 83 |
| 469 | 20240716 | 111100 | 49088014700 | 154300 | 154100 | 154400 | 154000 | 205 |
| 470 | 20240716 | 111000 | 49056409500 | 154100 | 154200 | 154200 | 153800 | 428 |
| 471 | 20240716 | 110900 | 48990480100 | 154200 | 154200 | 154300 | 154100 | 410 |
| 472 | 20240716 | 110800 | 48927260900 | 154200 | 154200 | 154400 | 154200 | 348 |
| 473 | 20240716 | 110700 | 48873562800 | 154200 | 154200 | 154300 | 154100 | 1558 |
| 474 | 20240716 | 110600 | 48633315900 | 154100 | 154300 | 154500 | 154000 | 563 |
| 475 | 20240716 | 110500 | 48546507800 | 154100 | 154500 | 154600 | 154000 | 1332 |
| 476 | 20240716 | 110400 | 48340801600 | 154600 | 154500 | 154600 | 154400 | 630 |
| 477 | 20240716 | 110300 | 48243457700 | 154500 | 154400 | 154500 | 154300 | 231 |
| 478 | 20240716 | 110200 | 48207794500 | 154400 | 154200 | 154700 | 154200 | 1198 |
| 479 | 20240716 | 110100 | 48022781300 | 154300 | 154100 | 154300 | 154000 | 733 |
| 480 | 20240716 | 110000 | 47909742700 | 154100 | 153400 | 154200 | 153400 | 886 |
| 481 | 20240716 | 105900 | 47773506500 | 153400 | 153100 | 153500 | 153000 | 464 |
| 482 | 20240716 | 105800 | 47702413800 | 153100 | 153300 | 153400 | 153100 | 1074 |
| 483 | 20240716 | 105700 | 47537772400 | 153400 | 153300 | 153400 | 153100 | 747 |
| 484 | 20240716 | 105600 | 47423288800 | 153300 | 153600 | 153700 | 153300 | 603 |
| 485 | 20240716 | 105500 | 47330743100 | 153600 | 153500 | 153600 | 151600 | 8113 |
| 486 | 20240716 | 105400 | 46092731800 | 153600 | 153800 | 153900 | 153500 | 3082 |
| 487 | 20240716 | 105300 | 45619401100 | 153800 | 154000 | 154000 | 153800 | 638 |
| 488 | 20240716 | 105200 | 45521259000 | 153900 | 154200 | 154200 | 153900 | 1764 |
| 489 | 20240716 | 105100 | 45249552500 | 154100 | 154500 | 154500 | 154100 | 564 |
| 490 | 20240716 | 105000 | 45162543100 | 154500 | 154600 | 154700 | 154400 | 1678 |
| 491 | 20240716 | 104900 | 44903168600 | 154600 | 155000 | 155000 | 154600 | 963 |
| 492 | 20240716 | 104800 | 44754122000 | 155100 | 154800 | 155300 | 154700 | 1435 |
| 493 | 20240716 | 104700 | 44531747200 | 154700 | 154500 | 154900 | 154300 | 2040 |
| 494 | 20240716 | 104600 | 44216352200 | 154500 | 154400 | 154700 | 154200 | 560 |
| 495 | 20240716 | 104500 | 44129890900 | 154400 | 154400 | 154500 | 154100 | 2373 |
| 496 | 20240716 | 104400 | 43763712700 | 154500 | 154700 | 154700 | 154400 | 1759 |
| 497 | 20240716 | 104300 | 43491937900 | 154700 | 155100 | 155100 | 154700 | 3266 |
| 498 | 20240716 | 104200 | 42986152200 | 155100 | 154700 | 155100 | 154500 | 2859 |
| 499 | 20240716 | 104100 | 42543443400 | 154500 | 154800 | 154900 | 154500 | 1530 |
| 500 | 20240716 | 104000 | 42306840200 | 154900 | 155200 | 155400 | 154600 | 2971 |
| 501 | 20240716 | 103900 | 41846458200 | 155200 | 154800 | 155200 | 154700 | 3808 |
| 502 | 20240716 | 103800 | 41256053100 | 154900 | 154500 | 155000 | 154500 | 2105 |
| 503 | 20240716 | 103700 | 40930293000 | 154500 | 154500 | 155000 | 154300 | 4411 |
| 504 | 20240716 | 103600 | 40248277200 | 154600 | 154100 | 154700 | 154100 | 2661 |
| 505 | 20240716 | 103500 | 39837138500 | 154200 | 154000 | 154200 | 153900 | 1761 |
| 506 | 20240716 | 103400 | 39565856800 | 154000 | 153700 | 154100 | 153700 | 2189 |
| 507 | 20240716 | 103300 | 39228962600 | 153700 | 153600 | 153800 | 153600 | 768 |
| 508 | 20240716 | 103200 | 39110926300 | 153700 | 153800 | 153800 | 153500 | 812 |
| 509 | 20240716 | 103100 | 38986138000 | 153800 | 153800 | 153900 | 153600 | 1077 |
| 510 | 20240716 | 103000 | 38820537500 | 153800 | 153500 | 153800 | 153300 | 1618 |
| 511 | 20240716 | 102900 | 38572175100 | 153500 | 153800 | 154200 | 153300 | 4917 |
| 512 | 20240716 | 102800 | 37816095100 | 153800 | 153800 | 154100 | 153600 | 1939 |
| 513 | 20240716 | 102700 | 37517732500 | 154200 | 154000 | 154300 | 153500 | 4723 |
| 514 | 20240716 | 102600 | 36790493200 | 154000 | 153400 | 154000 | 153400 | 2792 |
| 515 | 20240716 | 102500 | 36361413800 | 153400 | 153000 | 153500 | 152900 | 1549 |
| 516 | 20240716 | 102400 | 36124134500 | 152900 | 152500 | 153200 | 152500 | 2734 |
| 517 | 20240716 | 102300 | 35706442600 | 152500 | 151900 | 152600 | 151900 | 2357 |
| 518 | 20240716 | 102200 | 35347551700 | 151900 | 151900 | 152100 | 151800 | 935 |
| 519 | 20240716 | 102100 | 35205462500 | 151800 | 151800 | 152000 | 151800 | 710 |
| 520 | 20240716 | 102000 | 35097631900 | 151800 | 151700 | 152000 | 151600 | 807 |
| 521 | 20240716 | 101900 | 34975158700 | 151700 | 151800 | 152000 | 151700 | 974 |
| 522 | 20240716 | 101800 | 34827301600 | 151800 | 152000 | 152100 | 151800 | 602 |
| 523 | 20240716 | 101700 | 34735808200 | 152000 | 151900 | 152000 | 151600 | 1103 |
| 524 | 20240716 | 101600 | 34568259800 | 151900 | 151800 | 152200 | 151700 | 581 |
| 525 | 20240716 | 101500 | 34479996300 | 151800 | 152100 | 152100 | 151800 | 1348 |
| 526 | 20240716 | 101400 | 34275213200 | 152100 | 152100 | 152200 | 152000 | 687 |
| 527 | 20240716 | 101300 | 34170749100 | 152100 | 152300 | 152300 | 152000 | 1448 |
| 528 | 20240716 | 101200 | 33950483200 | 152200 | 152400 | 152600 | 152200 | 1046 |
| 529 | 20240716 | 101100 | 33791163100 | 152400 | 152400 | 152500 | 152300 | 2472 |
| 530 | 20240716 | 101000 | 33414327800 | 152400 | 152000 | 152400 | 152000 | 1250 |
| 531 | 20240716 | 100900 | 33224025400 | 152100 | 151900 | 152100 | 151900 | 1066 |
| 532 | 20240716 | 100800 | 33062043600 | 151900 | 151600 | 152000 | 151600 | 1433 |
| 533 | 20240716 | 100700 | 32844400200 | 151700 | 151800 | 151800 | 151500 | 1187 |
| 534 | 20240716 | 100600 | 32664353600 | 151800 | 151600 | 151900 | 151600 | 1229 |
| 535 | 20240716 | 100500 | 32477895200 | 151600 | 151400 | 152000 | 151400 | 3881 |
| 536 | 20240716 | 100400 | 31889162000 | 151400 | 150900 | 151500 | 150900 | 1404 |
| 537 | 20240716 | 100300 | 31676909500 | 150900 | 151000 | 151100 | 150700 | 1935 |
| 538 | 20240716 | 100200 | 31384931300 | 151100 | 150800 | 151100 | 150700 | 1056 |
| 539 | 20240716 | 100100 | 31225547500 | 150800 | 150600 | 150900 | 150500 | 297 |
| 540 | 20240716 | 100000 | 31180784400 | 150600 | 151000 | 151000 | 150500 | 529 |
| 541 | 20240716 | 095900 | 31101125200 | 150500 | 151000 | 151000 | 150400 | 4232 |
| 542 | 20240716 | 095800 | 30463852500 | 151000 | 150700 | 151200 | 150600 | 765 |
| 543 | 20240716 | 095700 | 30348429000 | 150700 | 151100 | 151200 | 150600 | 1874 |
| 544 | 20240716 | 095600 | 30065817000 | 151100 | 151300 | 151300 | 150900 | 1369 |
| 545 | 20240716 | 095500 | 29858953000 | 151300 | 151300 | 151400 | 151200 | 1516 |
| 546 | 20240716 | 095400 | 29629539400 | 151300 | 151000 | 151400 | 150800 | 1090 |
| 547 | 20240716 | 095300 | 29464700300 | 151000 | 150800 | 151100 | 150800 | 907 |
| 548 | 20240716 | 095200 | 29327776100 | 150900 | 150600 | 150900 | 150600 | 1042 |
| 549 | 20240716 | 095100 | 29170692100 | 150500 | 150700 | 150800 | 150500 | 1043 |
| 550 | 20240716 | 095000 | 29013525900 | 150700 | 150700 | 151000 | 150700 | 715 |
| 551 | 20240716 | 094900 | 28905735000 | 150700 | 151200 | 151200 | 150700 | 1388 |
| 552 | 20240716 | 094800 | 28696264600 | 151200 | 151300 | 151300 | 151100 | 1578 |
| 553 | 20240716 | 094700 | 28457647200 | 151300 | 151300 | 151300 | 151200 | 740 |
| 554 | 20240716 | 094600 | 28345726200 | 151200 | 150900 | 151300 | 150900 | 2010 |
| 555 | 20240716 | 094500 | 28041869000 | 150900 | 150800 | 151100 | 150700 | 782 |
| 556 | 20240716 | 094400 | 27923846000 | 150800 | 150400 | 150900 | 150300 | 4412 |
| 557 | 20240716 | 094300 | 27259937500 | 150500 | 150600 | 150700 | 150400 | 2133 |
| 558 | 20240716 | 094200 | 26938901800 | 150600 | 150600 | 150700 | 150600 | 1329 |
| 559 | 20240716 | 094100 | 26738751000 | 150600 | 150800 | 151000 | 150600 | 1575 |
| 560 | 20240716 | 094000 | 26501270200 | 150800 | 150600 | 150900 | 150500 | 1791 |
| 561 | 20240716 | 093900 | 26231410100 | 150600 | 150600 | 150900 | 150500 | 1700 |
| 562 | 20240716 | 093800 | 25975273300 | 150600 | 150600 | 150800 | 150500 | 1877 |
| 563 | 20240716 | 093700 | 25692585100 | 150600 | 150600 | 150700 | 150500 | 5901 |
| 564 | 20240716 | 093600 | 24804129500 | 150700 | 150700 | 150900 | 150600 | 1500 |
| 565 | 20240716 | 093500 | 24578078900 | 150700 | 150700 | 151000 | 150700 | 2779 |
| 566 | 20240716 | 093400 | 24158859000 | 150600 | 150700 | 151100 | 150600 | 1273 |
| 567 | 20240716 | 093300 | 23966961300 | 150600 | 150700 | 151300 | 150600 | 3972 |
| 568 | 20240716 | 093200 | 23368283000 | 150700 | 150900 | 151200 | 150700 | 2729 |
| 569 | 20240716 | 093100 | 22956668200 | 151000 | 150900 | 151200 | 150800 | 1291 |
| 570 | 20240716 | 093000 | 22761754400 | 150900 | 150900 | 151000 | 150700 | 2686 |
| 571 | 20240716 | 092900 | 22356720800 | 150900 | 151100 | 151100 | 150700 | 2971 |
| 572 | 20240716 | 092800 | 21908429400 | 151100 | 151100 | 151300 | 150800 | 1511 |
| 573 | 20240716 | 092700 | 21680292900 | 151000 | 151500 | 151500 | 151000 | 1951 |
| 574 | 20240716 | 092600 | 21385473400 | 151500 | 151400 | 151600 | 151400 | 981 |
| 575 | 20240716 | 092500 | 21236857700 | 151500 | 151000 | 151600 | 150900 | 2919 |
| 576 | 20240716 | 092400 | 20795526000 | 151000 | 150800 | 151300 | 150600 | 1436 |
| 577 | 20240716 | 092300 | 20578864100 | 150700 | 151000 | 151400 | 150700 | 3413 |
| 578 | 20240716 | 092200 | 20063308600 | 151000 | 151300 | 151300 | 151000 | 1007 |
| 579 | 20240716 | 092100 | 19911154300 | 151300 | 150700 | 151500 | 150700 | 3218 |
| 580 | 20240716 | 092000 | 19424726700 | 150700 | 151300 | 151300 | 150600 | 10471 |
| 581 | 20240716 | 091900 | 17844896000 | 151200 | 151400 | 151500 | 151200 | 1307 |
| 582 | 20240716 | 091800 | 17647073700 | 151400 | 151500 | 151700 | 151200 | 3628 |
| 583 | 20240716 | 091700 | 17097507600 | 151300 | 151000 | 151800 | 150900 | 2818 |
| 584 | 20240716 | 091600 | 16671343500 | 150900 | 151100 | 151200 | 150800 | 6212 |
| 585 | 20240716 | 091500 | 15733371300 | 151000 | 151500 | 151800 | 151000 | 4403 |
| 586 | 20240716 | 091400 | 15066878200 | 151600 | 152100 | 152100 | 151500 | 1784 |
| 587 | 20240716 | 091300 | 14796309000 | 152100 | 151400 | 152100 | 151400 | 3816 |
| 588 | 20240716 | 091200 | 14217237600 | 151700 | 151800 | 152000 | 151300 | 4980 |
| 589 | 20240716 | 091100 | 13462458500 | 152100 | 152000 | 152300 | 151500 | 3929 |
| 590 | 20240716 | 091000 | 12865552900 | 152000 | 152600 | 152800 | 152000 | 1647 |
| 591 | 20240716 | 090900 | 12614597000 | 152600 | 152700 | 153100 | 152400 | 5005 |
| 592 | 20240716 | 090800 | 11850317800 | 152600 | 152800 | 153000 | 152500 | 2737 |
| 593 | 20240716 | 090700 | 11432199100 | 152500 | 151400 | 153100 | 151400 | 4195 |
| 594 | 20240716 | 090600 | 10792692700 | 152000 | 150900 | 152000 | 150600 | 9799 |
| 595 | 20240716 | 090500 | 9312926600 | 151000 | 151100 | 151200 | 150700 | 7120 |
| 596 | 20240716 | 090400 | 8238317200 | 151200 | 152300 | 152400 | 150800 | 7109 |
| 597 | 20240716 | 090300 | 7163221300 | 152300 | 151700 | 152300 | 151200 | 7624 |
| 598 | 20240716 | 090200 | 6007044300 | 151700 | 151200 | 152000 | 151000 | 6403 |
| 599 | 20240716 | 090100 | 5037434400 | 151100 | 151500 | 152400 | 151100 | 10187 |
| 600 | 20240716 | 090000 | 3494163000 | 151600 | 152800 | 153600 | 151400 | 22815 |