35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 185700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 7601 |
| 3 | 20240717 | 185600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 4 | 20240717 | 185500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 5 | 20240717 | 185400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 6 | 20240717 | 185300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 7 | 20240717 | 185200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 8 | 20240717 | 185100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 9 | 20240717 | 185000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 10 | 20240717 | 184900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 11 | 20240717 | 184800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 12 | 20240717 | 184700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 13 | 20240717 | 184600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 14 | 20240717 | 184500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 15 | 20240717 | 184400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 16 | 20240717 | 184300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 17 | 20240717 | 184200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 18 | 20240717 | 184100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 19 | 20240717 | 184000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 20 | 20240717 | 183900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 21 | 20240717 | 183800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 22 | 20240717 | 183700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 23 | 20240717 | 183600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 24 | 20240717 | 183500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 25 | 20240717 | 183400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 26 | 20240717 | 183300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 27 | 20240717 | 183200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 28 | 20240717 | 183100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 29 | 20240717 | 183000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 30 | 20240717 | 182900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 31 | 20240717 | 182800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 32 | 20240717 | 182700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 7601 |
| 33 | 20240717 | 182600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 34 | 20240717 | 182500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 35 | 20240717 | 182400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 36 | 20240717 | 182300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 37 | 20240717 | 182200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 38 | 20240717 | 182100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 39 | 20240717 | 182000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 40 | 20240717 | 181900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 41 | 20240717 | 181800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 42 | 20240717 | 181700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 43 | 20240717 | 181600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 44 | 20240717 | 181500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 45 | 20240717 | 181400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 46 | 20240717 | 181300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 47 | 20240717 | 181200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 48 | 20240717 | 181100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 49 | 20240717 | 181000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 50 | 20240717 | 180900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 51 | 20240717 | 180800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 52 | 20240717 | 180700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 53 | 20240717 | 180600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 54 | 20240717 | 180500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 55 | 20240717 | 180400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 56 | 20240717 | 180300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 57 | 20240717 | 180200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 58 | 20240717 | 180100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 59 | 20240717 | 180000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 60 | 20240717 | 175900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 61 | 20240717 | 175800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 62 | 20240717 | 175700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 7601 |
| 63 | 20240717 | 175600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 64 | 20240717 | 175500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 65 | 20240717 | 175400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 66 | 20240717 | 175300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 67 | 20240717 | 175200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 68 | 20240717 | 175100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 69 | 20240717 | 175000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 70 | 20240717 | 174900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 71 | 20240717 | 174800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 72 | 20240717 | 174700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 73 | 20240717 | 174600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 74 | 20240717 | 174500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 75 | 20240717 | 174400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 76 | 20240717 | 174300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 77 | 20240717 | 174200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 78 | 20240717 | 174100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 79 | 20240717 | 174000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 80 | 20240717 | 173900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 81 | 20240717 | 173800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 82 | 20240717 | 173700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 83 | 20240717 | 173600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 84 | 20240717 | 173500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 85 | 20240717 | 173400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 86 | 20240717 | 173300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 87 | 20240717 | 173200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 88 | 20240717 | 173100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 89 | 20240717 | 173000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 90 | 20240717 | 172900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 91 | 20240717 | 172800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 92 | 20240717 | 172700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 7601 |
| 93 | 20240717 | 172600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 94 | 20240717 | 172500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 95 | 20240717 | 172400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 96 | 20240717 | 172300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 97 | 20240717 | 172200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 98 | 20240717 | 172100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 99 | 20240717 | 172000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 100 | 20240717 | 171900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 101 | 20240717 | 171800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 102 | 20240717 | 171700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 103 | 20240717 | 171600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 104 | 20240717 | 171500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 105 | 20240717 | 171400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 106 | 20240717 | 171300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 107 | 20240717 | 171200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 108 | 20240717 | 171100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 109 | 20240717 | 171000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 110 | 20240717 | 170900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 111 | 20240717 | 170800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 112 | 20240717 | 170700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 113 | 20240717 | 170600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 114 | 20240717 | 170500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 115 | 20240717 | 170400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 116 | 20240717 | 170300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 117 | 20240717 | 170200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 118 | 20240717 | 170100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 119 | 20240717 | 170000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 120 | 20240717 | 165900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 121 | 20240717 | 165800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 122 | 20240717 | 165700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 7601 |
| 123 | 20240717 | 165600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 124 | 20240717 | 165500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 125 | 20240717 | 165400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 126 | 20240717 | 165300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 127 | 20240717 | 165200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 128 | 20240717 | 165100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 129 | 20240717 | 165000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 130 | 20240717 | 164900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 131 | 20240717 | 164800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 132 | 20240717 | 164700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 133 | 20240717 | 164600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 134 | 20240717 | 164500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 135 | 20240717 | 164400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 136 | 20240717 | 164300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 137 | 20240717 | 164200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 138 | 20240717 | 164100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 139 | 20240717 | 164000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 140 | 20240717 | 163900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 141 | 20240717 | 163800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 142 | 20240717 | 163700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 143 | 20240717 | 163600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 144 | 20240717 | 163500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 145 | 20240717 | 163400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 146 | 20240717 | 163300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 147 | 20240717 | 163200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 148 | 20240717 | 163100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 149 | 20240717 | 163000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 150 | 20240717 | 162900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 151 | 20240717 | 162800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 152 | 20240717 | 162700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 7601 |
| 153 | 20240717 | 162600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 154 | 20240717 | 162500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 155 | 20240717 | 162400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 156 | 20240717 | 162300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 157 | 20240717 | 162200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 158 | 20240717 | 162100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 159 | 20240717 | 162000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 160 | 20240717 | 161900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 161 | 20240717 | 161800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 162 | 20240717 | 161700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 163 | 20240717 | 161600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 164 | 20240717 | 161500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 165 | 20240717 | 161400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 166 | 20240717 | 161300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 167 | 20240717 | 161200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 168 | 20240717 | 161100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 169 | 20240717 | 161000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 170 | 20240717 | 160900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 171 | 20240717 | 160800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 172 | 20240717 | 160700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 173 | 20240717 | 160600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 174 | 20240717 | 160500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 175 | 20240717 | 160400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 176 | 20240717 | 160300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 177 | 20240717 | 160200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 178 | 20240717 | 160100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 179 | 20240717 | 160000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 180 | 20240717 | 155900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 181 | 20240717 | 155800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 182 | 20240717 | 155700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 7601 |
| 183 | 20240717 | 155600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 184 | 20240717 | 155500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 185 | 20240717 | 155400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 186 | 20240717 | 155300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 187 | 20240717 | 155200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 188 | 20240717 | 155100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 189 | 20240717 | 155000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 190 | 20240717 | 154900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 191 | 20240717 | 154800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 192 | 20240717 | 154700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 193 | 20240717 | 154600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 194 | 20240717 | 154500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 195 | 20240717 | 154400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 196 | 20240717 | 154300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 197 | 20240717 | 154200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 198 | 20240717 | 154100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 199 | 20240717 | 154000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 200 | 20240717 | 153900 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 201 | 20240717 | 153800 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 202 | 20240717 | 153700 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 203 | 20240717 | 153600 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 204 | 20240717 | 153500 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 205 | 20240717 | 153400 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 206 | 20240717 | 153300 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 207 | 20240717 | 153200 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 208 | 20240717 | 153100 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 0 |
| 209 | 20240717 | 153000 | 61181314900 | 154600 | 154600 | 154600 | 154600 | 7601 |
| 210 | 20240717 | 152900 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 211 | 20240717 | 152800 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 212 | 20240717 | 152700 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 213 | 20240717 | 152600 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 214 | 20240717 | 152500 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 215 | 20240717 | 152400 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 216 | 20240717 | 152300 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 217 | 20240717 | 152200 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 218 | 20240717 | 152100 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 219 | 20240717 | 152000 | 60006200300 | 155300 | 155300 | 155300 | 155300 | 0 |
| 220 | 20240717 | 151900 | 60006200300 | 155300 | 154900 | 155300 | 154900 | 1896 |
| 221 | 20240717 | 151800 | 59712212900 | 154900 | 155000 | 155000 | 154700 | 1022 |
| 222 | 20240717 | 151700 | 59553916500 | 154700 | 154500 | 155000 | 154400 | 1878 |
| 223 | 20240717 | 151600 | 59263264900 | 154400 | 154400 | 154500 | 154200 | 3121 |
| 224 | 20240717 | 151500 | 58781735000 | 154400 | 154300 | 154400 | 154200 | 834 |
| 225 | 20240717 | 151400 | 58653029500 | 154400 | 154300 | 154400 | 154100 | 796 |
| 226 | 20240717 | 151300 | 58530212600 | 154200 | 154300 | 154400 | 154000 | 799 |
| 227 | 20240717 | 151200 | 58406977700 | 154200 | 154400 | 154400 | 154000 | 781 |
| 228 | 20240717 | 151100 | 58286502700 | 154200 | 154300 | 154500 | 153900 | 1231 |
| 229 | 20240717 | 151000 | 58096689300 | 154200 | 153700 | 154200 | 153500 | 4643 |
| 230 | 20240717 | 150900 | 57382486900 | 153600 | 153700 | 153800 | 153500 | 1836 |
| 231 | 20240717 | 150800 | 57100407300 | 153800 | 153800 | 153800 | 153700 | 1153 |
| 232 | 20240717 | 150700 | 56923161100 | 153800 | 153800 | 153900 | 153700 | 1461 |
| 233 | 20240717 | 150600 | 56698457700 | 153800 | 153800 | 153900 | 153800 | 777 |
| 234 | 20240717 | 150500 | 56578948000 | 153900 | 153900 | 154000 | 153800 | 695 |
| 235 | 20240717 | 150400 | 56471980700 | 154000 | 153900 | 154000 | 153900 | 477 |
| 236 | 20240717 | 150300 | 56398568300 | 154000 | 154100 | 154200 | 153800 | 800 |
| 237 | 20240717 | 150200 | 56275430900 | 154100 | 153900 | 154100 | 153900 | 888 |
| 238 | 20240717 | 150100 | 56138680400 | 153900 | 153900 | 153900 | 153800 | 975 |
| 239 | 20240717 | 150000 | 55988633300 | 154000 | 154000 | 154100 | 153900 | 933 |
| 240 | 20240717 | 145900 | 55844951400 | 154000 | 153900 | 154000 | 153900 | 425 |
| 241 | 20240717 | 145800 | 55779518500 | 153900 | 153900 | 154000 | 153800 | 702 |
| 242 | 20240717 | 145700 | 55671443200 | 153900 | 153800 | 154000 | 153700 | 445 |
| 243 | 20240717 | 145600 | 55602978400 | 153900 | 153700 | 153900 | 153700 | 1122 |
| 244 | 20240717 | 145500 | 55430455700 | 153700 | 153800 | 153900 | 153700 | 356 |
| 245 | 20240717 | 145400 | 55375708000 | 153900 | 153900 | 153900 | 153700 | 800 |
| 246 | 20240717 | 145300 | 55252675700 | 153900 | 153900 | 154000 | 153800 | 684 |
| 247 | 20240717 | 145200 | 55147402100 | 153800 | 153800 | 153900 | 153800 | 1189 |
| 248 | 20240717 | 145100 | 54964518300 | 153800 | 154000 | 154000 | 153800 | 715 |
| 249 | 20240717 | 145000 | 54854476200 | 154000 | 154200 | 154200 | 153900 | 597 |
| 250 | 20240717 | 144900 | 54762532200 | 154100 | 154200 | 154300 | 154100 | 329 |
| 251 | 20240717 | 144800 | 54711805200 | 154200 | 154300 | 154300 | 154000 | 559 |
| 252 | 20240717 | 144700 | 54625630800 | 154300 | 154400 | 154400 | 154000 | 2866 |
| 253 | 20240717 | 144600 | 54183574700 | 154300 | 154500 | 154500 | 154300 | 758 |
| 254 | 20240717 | 144500 | 54066553500 | 154400 | 154600 | 154700 | 154400 | 767 |
| 255 | 20240717 | 144400 | 53947999300 | 154600 | 154700 | 154700 | 154600 | 164 |
| 256 | 20240717 | 144300 | 53922637600 | 154700 | 154700 | 154700 | 154600 | 335 |
| 257 | 20240717 | 144200 | 53870839200 | 154700 | 154600 | 154800 | 154500 | 1103 |
| 258 | 20240717 | 144100 | 53700292700 | 154700 | 154700 | 154800 | 154600 | 298 |
| 259 | 20240717 | 144000 | 53654189900 | 154900 | 154700 | 154900 | 154600 | 1168 |
| 260 | 20240717 | 143900 | 53473484100 | 154700 | 154600 | 154700 | 154600 | 99 |
| 261 | 20240717 | 143800 | 53458171900 | 154600 | 154700 | 154800 | 154600 | 329 |
| 262 | 20240717 | 143700 | 53407272300 | 154800 | 154800 | 154900 | 154500 | 877 |
| 263 | 20240717 | 143600 | 53271544400 | 154700 | 154700 | 154700 | 154400 | 229 |
| 264 | 20240717 | 143500 | 53236159200 | 154400 | 154300 | 154800 | 154200 | 1581 |
| 265 | 20240717 | 143400 | 52992052400 | 154800 | 154800 | 154900 | 154200 | 614 |
| 266 | 20240717 | 143300 | 52897176300 | 154800 | 154200 | 154900 | 154200 | 1716 |
| 267 | 20240717 | 143200 | 52631935100 | 154300 | 154400 | 154500 | 154200 | 1295 |
| 268 | 20240717 | 143100 | 52432101700 | 154500 | 154300 | 154500 | 154300 | 200 |
| 269 | 20240717 | 143000 | 52401220600 | 154300 | 154500 | 154600 | 154300 | 719 |
| 270 | 20240717 | 142900 | 52290148600 | 154500 | 154400 | 154500 | 154300 | 247 |
| 271 | 20240717 | 142800 | 52252005600 | 154400 | 154500 | 154500 | 154300 | 494 |
| 272 | 20240717 | 142700 | 52175733100 | 154500 | 154100 | 154700 | 154100 | 727 |
| 273 | 20240717 | 142600 | 52063524100 | 154100 | 154000 | 154200 | 154000 | 103 |
| 274 | 20240717 | 142500 | 52047651800 | 154000 | 154100 | 154200 | 154000 | 280 |
| 275 | 20240717 | 142400 | 52004501900 | 154100 | 154100 | 154300 | 153900 | 422 |
| 276 | 20240717 | 142300 | 51939464000 | 154100 | 153900 | 154200 | 153800 | 509 |
| 277 | 20240717 | 142200 | 51861080800 | 154000 | 153900 | 154000 | 153700 | 990 |
| 278 | 20240717 | 142100 | 51708784300 | 153900 | 154200 | 154200 | 153900 | 1973 |
| 279 | 20240717 | 142000 | 51404880900 | 154200 | 154500 | 154600 | 154200 | 1016 |
| 280 | 20240717 | 141900 | 51248050000 | 154500 | 154500 | 154600 | 154400 | 616 |
| 281 | 20240717 | 141800 | 51152886600 | 154400 | 154400 | 154500 | 154300 | 730 |
| 282 | 20240717 | 141700 | 51040172900 | 154300 | 154300 | 154500 | 154300 | 252 |
| 283 | 20240717 | 141600 | 51001268100 | 154500 | 154400 | 154500 | 154300 | 696 |
| 284 | 20240717 | 141500 | 50893802900 | 154300 | 154500 | 154500 | 154300 | 287 |
| 285 | 20240717 | 141400 | 50849490400 | 154500 | 154600 | 154600 | 154400 | 195 |
| 286 | 20240717 | 141300 | 50819360400 | 154600 | 154700 | 154700 | 154600 | 303 |
| 287 | 20240717 | 141200 | 50772505700 | 154600 | 154600 | 154700 | 154600 | 42 |
| 288 | 20240717 | 141100 | 50766012100 | 154600 | 154200 | 154700 | 154200 | 539 |
| 289 | 20240717 | 141000 | 50682759100 | 154200 | 154200 | 154300 | 154000 | 1634 |
| 290 | 20240717 | 140900 | 50430900900 | 154200 | 154200 | 154300 | 154100 | 603 |
| 291 | 20240717 | 140800 | 50337925900 | 154100 | 154400 | 154500 | 154100 | 1010 |
| 292 | 20240717 | 140700 | 50182195900 | 154500 | 154400 | 154700 | 154400 | 841 |
| 293 | 20240717 | 140600 | 50052259300 | 154400 | 154700 | 154700 | 154400 | 1005 |
| 294 | 20240717 | 140500 | 49896986100 | 154600 | 154600 | 154700 | 154600 | 150 |
| 295 | 20240717 | 140400 | 49873793400 | 154600 | 154700 | 154700 | 154600 | 454 |
| 296 | 20240717 | 140300 | 49803587300 | 154700 | 154900 | 154900 | 154700 | 536 |
| 297 | 20240717 | 140200 | 49720625800 | 154900 | 155000 | 155100 | 154900 | 376 |
| 298 | 20240717 | 140100 | 49662363300 | 155000 | 155000 | 155100 | 154900 | 334 |
| 299 | 20240717 | 140000 | 49610586600 | 154900 | 155000 | 155000 | 154800 | 375 |
| 300 | 20240717 | 135900 | 49552511000 | 154900 | 154900 | 155000 | 154900 | 104 |
| 301 | 20240717 | 135800 | 49536400700 | 154900 | 155000 | 155100 | 154900 | 220 |
| 302 | 20240717 | 135700 | 49502293400 | 155000 | 154900 | 155300 | 154900 | 140 |
| 303 | 20240717 | 135600 | 49480582300 | 155200 | 154900 | 155200 | 154800 | 412 |
| 304 | 20240717 | 135500 | 49416756100 | 154800 | 154900 | 155000 | 154800 | 533 |
| 305 | 20240717 | 135400 | 49334214300 | 154900 | 155300 | 155500 | 154900 | 2832 |
| 306 | 20240717 | 135300 | 48895052400 | 155300 | 155300 | 155400 | 155200 | 626 |
| 307 | 20240717 | 135200 | 48797842500 | 155200 | 155100 | 155700 | 155100 | 346 |
| 308 | 20240717 | 135100 | 48744083700 | 155200 | 155200 | 155400 | 155100 | 1108 |
| 309 | 20240717 | 135000 | 48572105400 | 155200 | 155700 | 155700 | 155200 | 1674 |
| 310 | 20240717 | 134900 | 48311986900 | 155600 | 155600 | 155700 | 155500 | 240 |
| 311 | 20240717 | 134800 | 48274646300 | 155600 | 155700 | 155700 | 155600 | 146 |
| 312 | 20240717 | 134700 | 48251927200 | 155700 | 155900 | 156000 | 155700 | 742 |
| 313 | 20240717 | 134600 | 48136286400 | 155900 | 155900 | 156000 | 155700 | 391 |
| 314 | 20240717 | 134500 | 48075368500 | 155800 | 155900 | 156000 | 155800 | 244 |
| 315 | 20240717 | 134400 | 48037332400 | 155900 | 155900 | 156000 | 155800 | 183 |
| 316 | 20240717 | 134300 | 48008801800 | 155800 | 156200 | 156300 | 155800 | 486 |
| 317 | 20240717 | 134200 | 47932967500 | 156300 | 156300 | 156300 | 156100 | 747 |
| 318 | 20240717 | 134100 | 47816289700 | 156300 | 156300 | 156400 | 156200 | 366 |
| 319 | 20240717 | 134000 | 47759087200 | 156300 | 156100 | 156300 | 156100 | 286 |
| 320 | 20240717 | 133900 | 47714411800 | 156100 | 156100 | 156100 | 156000 | 74 |
| 321 | 20240717 | 133800 | 47702860500 | 156000 | 155900 | 156100 | 155900 | 418 |
| 322 | 20240717 | 133700 | 47637673000 | 155900 | 155700 | 155900 | 155700 | 556 |
| 323 | 20240717 | 133600 | 47551047300 | 155800 | 155700 | 155800 | 155600 | 142 |
| 324 | 20240717 | 133500 | 47528936600 | 155600 | 155500 | 155700 | 155500 | 124 |
| 325 | 20240717 | 133400 | 47509647100 | 155600 | 155600 | 155700 | 155500 | 215 |
| 326 | 20240717 | 133300 | 47476181900 | 155500 | 155400 | 155600 | 155400 | 347 |
| 327 | 20240717 | 133200 | 47422233700 | 155400 | 155500 | 155600 | 155400 | 465 |
| 328 | 20240717 | 133100 | 47349931400 | 155500 | 155600 | 155600 | 155500 | 107 |
| 329 | 20240717 | 133000 | 47333291000 | 155400 | 155700 | 155800 | 155400 | 574 |
| 330 | 20240717 | 132900 | 47243978800 | 155700 | 155700 | 155800 | 155700 | 168 |
| 331 | 20240717 | 132800 | 47217815300 | 155700 | 155800 | 155900 | 155700 | 600 |
| 332 | 20240717 | 132700 | 47124319800 | 155800 | 155800 | 155900 | 155800 | 124 |
| 333 | 20240717 | 132600 | 47104998600 | 155800 | 155900 | 155900 | 155800 | 264 |
| 334 | 20240717 | 132500 | 47063860200 | 155900 | 156000 | 156000 | 155900 | 348 |
| 335 | 20240717 | 132400 | 47009573500 | 155900 | 155800 | 156200 | 155800 | 116 |
| 336 | 20240717 | 132300 | 46991481200 | 155700 | 155900 | 156000 | 155700 | 922 |
| 337 | 20240717 | 132200 | 46847839700 | 155900 | 156000 | 156000 | 155900 | 574 |
| 338 | 20240717 | 132100 | 46758348700 | 155900 | 156100 | 156100 | 155900 | 1178 |
| 339 | 20240717 | 132000 | 46574668000 | 156100 | 156200 | 156300 | 156000 | 230 |
| 340 | 20240717 | 131900 | 46538750100 | 156200 | 156000 | 156200 | 156000 | 321 |
| 341 | 20240717 | 131800 | 46488619200 | 156000 | 156000 | 156200 | 156000 | 207 |
| 342 | 20240717 | 131700 | 46456306300 | 156000 | 156000 | 156000 | 155900 | 326 |
| 343 | 20240717 | 131600 | 46405450400 | 156000 | 156000 | 156100 | 156000 | 353 |
| 344 | 20240717 | 131500 | 46350379100 | 156100 | 156200 | 156200 | 156000 | 759 |
| 345 | 20240717 | 131400 | 46231908100 | 156200 | 156200 | 156300 | 156100 | 78 |
| 346 | 20240717 | 131300 | 46219724100 | 156200 | 156200 | 156200 | 156200 | 240 |
| 347 | 20240717 | 131200 | 46182236100 | 156200 | 156200 | 156300 | 156200 | 159 |
| 348 | 20240717 | 131100 | 46157398000 | 156200 | 156300 | 156300 | 156200 | 241 |
| 349 | 20240717 | 131000 | 46119751900 | 156300 | 156400 | 156400 | 156200 | 160 |
| 350 | 20240717 | 130900 | 46094743300 | 156400 | 156400 | 156400 | 156200 | 288 |
| 351 | 20240717 | 130800 | 46049727800 | 156400 | 156300 | 156400 | 156200 | 115 |
| 352 | 20240717 | 130700 | 46031753100 | 156300 | 156500 | 156500 | 156300 | 204 |
| 353 | 20240717 | 130600 | 45999845300 | 156500 | 156300 | 156500 | 156300 | 216 |
| 354 | 20240717 | 130500 | 45966073400 | 156200 | 156300 | 156600 | 156200 | 308 |
| 355 | 20240717 | 130400 | 45917930000 | 156300 | 156400 | 156400 | 156300 | 203 |
| 356 | 20240717 | 130300 | 45886183500 | 156400 | 156900 | 156900 | 156400 | 706 |
| 357 | 20240717 | 130200 | 45775561800 | 156900 | 156900 | 157000 | 156800 | 671 |
| 358 | 20240717 | 130100 | 45670290300 | 157000 | 156700 | 157000 | 156700 | 179 |
| 359 | 20240717 | 130000 | 45642210400 | 156700 | 156900 | 157000 | 156700 | 417 |
| 360 | 20240717 | 125900 | 45576785100 | 157000 | 157000 | 157000 | 156900 | 539 |
| 361 | 20240717 | 125800 | 45492175700 | 156900 | 156700 | 157000 | 156700 | 1003 |
| 362 | 20240717 | 125700 | 45334891400 | 156700 | 156300 | 156700 | 156300 | 909 |
| 363 | 20240717 | 125600 | 45192563800 | 156300 | 156000 | 156400 | 156000 | 613 |
| 364 | 20240717 | 125500 | 45096845000 | 156100 | 156000 | 156100 | 155900 | 166 |
| 365 | 20240717 | 125400 | 45070949000 | 156000 | 156000 | 156100 | 156000 | 119 |
| 366 | 20240717 | 125300 | 45052382700 | 156100 | 156000 | 156100 | 155900 | 235 |
| 367 | 20240717 | 125200 | 45015714900 | 156000 | 156000 | 156100 | 156000 | 363 |
| 368 | 20240717 | 125100 | 44959084200 | 156000 | 156000 | 156100 | 155900 | 46 |
| 369 | 20240717 | 125000 | 44951908000 | 156200 | 155700 | 156200 | 155500 | 1114 |
| 370 | 20240717 | 124900 | 44778591800 | 155700 | 155900 | 155900 | 155600 | 1076 |
| 371 | 20240717 | 124800 | 44611005800 | 155900 | 155900 | 156000 | 155800 | 95 |
| 372 | 20240717 | 124700 | 44596197300 | 156000 | 156000 | 156100 | 155800 | 133 |
| 373 | 20240717 | 124600 | 44575456000 | 156000 | 155900 | 156000 | 155800 | 188 |
| 374 | 20240717 | 124500 | 44546131900 | 155900 | 155800 | 156000 | 155800 | 25 |
| 375 | 20240717 | 124400 | 44542236200 | 155800 | 155800 | 156000 | 155700 | 760 |
| 376 | 20240717 | 124300 | 44423821200 | 155800 | 155700 | 155800 | 155600 | 169 |
| 377 | 20240717 | 124200 | 44397504700 | 155700 | 155900 | 155900 | 155700 | 144 |
| 378 | 20240717 | 124100 | 44375063800 | 155900 | 155900 | 156000 | 155800 | 326 |
| 379 | 20240717 | 124000 | 44324230000 | 155800 | 155700 | 155900 | 155700 | 180 |
| 380 | 20240717 | 123900 | 44296185500 | 155800 | 155600 | 155800 | 155600 | 413 |
| 381 | 20240717 | 123800 | 44231878100 | 155400 | 155400 | 155600 | 155400 | 160 |
| 382 | 20240717 | 123700 | 44206998500 | 155400 | 155500 | 155600 | 155300 | 296 |
| 383 | 20240717 | 123600 | 44160983800 | 155500 | 155500 | 155600 | 155400 | 298 |
| 384 | 20240717 | 123500 | 44114649400 | 155500 | 155500 | 155600 | 155500 | 107 |
| 385 | 20240717 | 123400 | 44098009200 | 155500 | 155600 | 155700 | 155500 | 118 |
| 386 | 20240717 | 123300 | 44079647000 | 155600 | 155500 | 155800 | 155500 | 154 |
| 387 | 20240717 | 123200 | 44055667200 | 155800 | 155400 | 155800 | 155300 | 757 |
| 388 | 20240717 | 123100 | 43937948800 | 155400 | 155400 | 155500 | 155400 | 147 |
| 389 | 20240717 | 123000 | 43915104700 | 155400 | 155200 | 155500 | 155200 | 269 |
| 390 | 20240717 | 122900 | 43873312000 | 155300 | 155400 | 155400 | 155200 | 531 |
| 391 | 20240717 | 122800 | 43790859200 | 155400 | 155300 | 155400 | 155300 | 94 |
| 392 | 20240717 | 122700 | 43776257700 | 155400 | 155400 | 155500 | 155400 | 249 |
| 393 | 20240717 | 122600 | 43737556600 | 155300 | 155300 | 155400 | 155200 | 302 |
| 394 | 20240717 | 122500 | 43690659700 | 155400 | 155500 | 155500 | 155300 | 235 |
| 395 | 20240717 | 122400 | 43654146600 | 155500 | 155400 | 155500 | 155400 | 105 |
| 396 | 20240717 | 122300 | 43637825300 | 155400 | 155400 | 155500 | 155400 | 75 |
| 397 | 20240717 | 122200 | 43626168100 | 155400 | 155600 | 155800 | 155400 | 489 |
| 398 | 20240717 | 122100 | 43550122900 | 155500 | 155600 | 155700 | 155500 | 115 |
| 399 | 20240717 | 122000 | 43532223500 | 155500 | 155500 | 155600 | 155500 | 50 |
| 400 | 20240717 | 121900 | 43524445400 | 155500 | 155200 | 155600 | 155200 | 481 |
| 401 | 20240717 | 121800 | 43449701100 | 155300 | 155300 | 155400 | 155300 | 320 |
| 402 | 20240717 | 121700 | 43399997800 | 155500 | 155200 | 155500 | 155100 | 557 |
| 403 | 20240717 | 121600 | 43313523400 | 155200 | 155400 | 155400 | 155100 | 643 |
| 404 | 20240717 | 121500 | 43213680200 | 155500 | 155400 | 155500 | 155300 | 325 |
| 405 | 20240717 | 121400 | 43163187600 | 155400 | 155200 | 155400 | 155200 | 320 |
| 406 | 20240717 | 121300 | 43113489200 | 155300 | 155400 | 155400 | 155100 | 506 |
| 407 | 20240717 | 121200 | 43034937400 | 155400 | 155400 | 155600 | 155300 | 348 |
| 408 | 20240717 | 121100 | 42980850400 | 155500 | 155600 | 155600 | 155300 | 897 |
| 409 | 20240717 | 121000 | 42841396900 | 155800 | 155700 | 155900 | 155600 | 514 |
| 410 | 20240717 | 120900 | 42761378100 | 155800 | 155900 | 156000 | 155800 | 405 |
| 411 | 20240717 | 120800 | 42698252800 | 156000 | 156100 | 156200 | 156000 | 232 |
| 412 | 20240717 | 120700 | 42662045100 | 156100 | 156000 | 156200 | 156000 | 167 |
| 413 | 20240717 | 120600 | 42635983200 | 156000 | 156100 | 156100 | 155700 | 637 |
| 414 | 20240717 | 120500 | 42536734200 | 156100 | 156000 | 156200 | 155800 | 515 |
| 415 | 20240717 | 120400 | 42456413200 | 156000 | 156100 | 156100 | 156000 | 561 |
| 416 | 20240717 | 120300 | 42368875300 | 156200 | 156200 | 156300 | 156100 | 106 |
| 417 | 20240717 | 120200 | 42352317000 | 156200 | 156600 | 156600 | 156100 | 142 |
| 418 | 20240717 | 120100 | 42330142500 | 156600 | 156300 | 156800 | 156100 | 1066 |
| 419 | 20240717 | 120000 | 42163443000 | 156300 | 156200 | 156600 | 156200 | 151 |
| 420 | 20240717 | 115900 | 42139837400 | 156300 | 156400 | 156600 | 156200 | 335 |
| 421 | 20240717 | 115800 | 42087474400 | 156400 | 156500 | 156600 | 156300 | 75 |
| 422 | 20240717 | 115700 | 42075738100 | 156600 | 156400 | 156600 | 156300 | 359 |
| 423 | 20240717 | 115600 | 42019571600 | 156400 | 156300 | 156500 | 156300 | 143 |
| 424 | 20240717 | 115500 | 41997206000 | 156400 | 156100 | 156400 | 156100 | 579 |
| 425 | 20240717 | 115400 | 41906732800 | 156100 | 156000 | 156200 | 156000 | 286 |
| 426 | 20240717 | 115300 | 41862093500 | 156000 | 155700 | 156100 | 155700 | 317 |
| 427 | 20240717 | 115200 | 41812709500 | 155700 | 155900 | 156000 | 155700 | 457 |
| 428 | 20240717 | 115100 | 41741512200 | 156000 | 155900 | 156100 | 155800 | 171 |
| 429 | 20240717 | 115000 | 41714846900 | 155900 | 156000 | 156100 | 155700 | 589 |
| 430 | 20240717 | 114900 | 41623026000 | 156000 | 156300 | 156300 | 155700 | 2730 |
| 431 | 20240717 | 114800 | 41197490500 | 156100 | 156100 | 156300 | 156000 | 196 |
| 432 | 20240717 | 114700 | 41166884400 | 156000 | 156200 | 156200 | 156000 | 653 |
| 433 | 20240717 | 114600 | 41064980700 | 156200 | 156200 | 156300 | 156100 | 191 |
| 434 | 20240717 | 114500 | 41035146800 | 156300 | 156100 | 156300 | 156000 | 115 |
| 435 | 20240717 | 114400 | 41017192900 | 156100 | 156200 | 156300 | 156100 | 596 |
| 436 | 20240717 | 114300 | 40924123300 | 156200 | 156100 | 156600 | 156000 | 404 |
| 437 | 20240717 | 114200 | 40861000400 | 156200 | 156100 | 156200 | 156000 | 1257 |
| 438 | 20240717 | 114100 | 40664876800 | 156100 | 156200 | 156200 | 156000 | 505 |
| 439 | 20240717 | 114000 | 40586033500 | 156300 | 156300 | 156300 | 156200 | 257 |
| 440 | 20240717 | 113900 | 40545875000 | 156400 | 156500 | 156600 | 156300 | 415 |
| 441 | 20240717 | 113800 | 40480939300 | 156500 | 156700 | 156800 | 156400 | 256 |
| 442 | 20240717 | 113700 | 40440863500 | 156400 | 156300 | 157000 | 156300 | 74 |
| 443 | 20240717 | 113600 | 40429274200 | 156300 | 156700 | 157000 | 156300 | 395 |
| 444 | 20240717 | 113500 | 40367457400 | 156700 | 156800 | 156800 | 156400 | 537 |
| 445 | 20240717 | 113400 | 40283387900 | 156800 | 157100 | 157100 | 156800 | 629 |
| 446 | 20240717 | 113300 | 40184733400 | 157000 | 157600 | 157700 | 157000 | 512 |
| 447 | 20240717 | 113200 | 40104195200 | 157600 | 157600 | 157700 | 157500 | 287 |
| 448 | 20240717 | 113100 | 40058955700 | 157600 | 157700 | 157700 | 156900 | 1204 |
| 449 | 20240717 | 113000 | 39869447100 | 157600 | 157700 | 157800 | 157600 | 572 |
| 450 | 20240717 | 112900 | 39779242500 | 157700 | 157400 | 157700 | 157300 | 708 |
| 451 | 20240717 | 112800 | 39667710200 | 157400 | 157500 | 157600 | 157000 | 790 |
| 452 | 20240717 | 112700 | 39543446500 | 157600 | 157500 | 157600 | 157000 | 1467 |
| 453 | 20240717 | 112600 | 39312506500 | 157500 | 157600 | 157600 | 157300 | 363 |
| 454 | 20240717 | 112500 | 39255332200 | 157200 | 156900 | 157700 | 156900 | 1515 |
| 455 | 20240717 | 112400 | 39017118100 | 157100 | 156800 | 157100 | 156800 | 1289 |
| 456 | 20240717 | 112300 | 38814927800 | 156700 | 156700 | 156800 | 156500 | 1028 |
| 457 | 20240717 | 112200 | 38653855900 | 156800 | 156700 | 156900 | 156700 | 361 |
| 458 | 20240717 | 112100 | 38597257500 | 156800 | 156500 | 157000 | 156500 | 259 |
| 459 | 20240717 | 112000 | 38556660000 | 156500 | 156300 | 156600 | 156300 | 147 |
| 460 | 20240717 | 111900 | 38533668200 | 156400 | 156300 | 157000 | 156200 | 632 |
| 461 | 20240717 | 111800 | 38434645500 | 156300 | 156800 | 156800 | 156000 | 1808 |
| 462 | 20240717 | 111700 | 38152297600 | 156800 | 156700 | 156800 | 156400 | 1031 |
| 463 | 20240717 | 111600 | 37990895300 | 156700 | 157100 | 157200 | 156600 | 393 |
| 464 | 20240717 | 111500 | 37929221900 | 157200 | 156500 | 157200 | 156400 | 910 |
| 465 | 20240717 | 111400 | 37786657800 | 156500 | 156400 | 156900 | 156400 | 414 |
| 466 | 20240717 | 111300 | 37721822600 | 156400 | 156200 | 156600 | 156200 | 215 |
| 467 | 20240717 | 111200 | 37688213800 | 156200 | 156000 | 156600 | 156000 | 1164 |
| 468 | 20240717 | 111100 | 37506398100 | 156000 | 156300 | 156500 | 156000 | 1576 |
| 469 | 20240717 | 111000 | 37260337700 | 156400 | 156700 | 156700 | 156400 | 1044 |
| 470 | 20240717 | 110900 | 37096850900 | 156600 | 156700 | 157000 | 156600 | 803 |
| 471 | 20240717 | 110800 | 36971048100 | 156800 | 157200 | 157200 | 156600 | 1082 |
| 472 | 20240717 | 110700 | 36801243700 | 157200 | 157100 | 157300 | 157000 | 401 |
| 473 | 20240717 | 110600 | 36738217000 | 157000 | 157200 | 157400 | 157000 | 505 |
| 474 | 20240717 | 110500 | 36658860800 | 157200 | 157600 | 157600 | 157000 | 1054 |
| 475 | 20240717 | 110400 | 36493151800 | 157600 | 157600 | 157700 | 157500 | 876 |
| 476 | 20240717 | 110300 | 36355106400 | 157600 | 157800 | 157800 | 157600 | 955 |
| 477 | 20240717 | 110200 | 36204495400 | 157700 | 158000 | 158200 | 157700 | 1753 |
| 478 | 20240717 | 110100 | 35927800200 | 158000 | 158300 | 158500 | 158000 | 1815 |
| 479 | 20240717 | 110000 | 35640493700 | 158400 | 158500 | 158700 | 158400 | 819 |
| 480 | 20240717 | 105900 | 35510622200 | 158600 | 158400 | 158600 | 158300 | 1212 |
| 481 | 20240717 | 105800 | 35318524900 | 158300 | 158300 | 158600 | 158300 | 2697 |
| 482 | 20240717 | 105700 | 34891417300 | 158400 | 158700 | 158900 | 158400 | 4809 |
| 483 | 20240717 | 105600 | 34128538600 | 158700 | 158200 | 158700 | 158100 | 4753 |
| 484 | 20240717 | 105500 | 33375264500 | 158300 | 158100 | 158300 | 158000 | 1468 |
| 485 | 20240717 | 105400 | 33143141100 | 158100 | 157300 | 158400 | 157300 | 7969 |
| 486 | 20240717 | 105300 | 31884530000 | 157400 | 157200 | 157400 | 157100 | 1312 |
| 487 | 20240717 | 105200 | 31678203200 | 157200 | 157500 | 157500 | 157100 | 1114 |
| 488 | 20240717 | 105100 | 31502881000 | 157500 | 157400 | 157500 | 157300 | 2325 |
| 489 | 20240717 | 105000 | 31136887800 | 157500 | 156600 | 157500 | 156300 | 1678 |
| 490 | 20240717 | 104900 | 30873376800 | 157100 | 157200 | 157800 | 156500 | 5794 |
| 491 | 20240717 | 104800 | 29961410300 | 157200 | 156500 | 157200 | 156500 | 5943 |
| 492 | 20240717 | 104700 | 29029320600 | 156600 | 156300 | 156600 | 156200 | 679 |
| 493 | 20240717 | 104600 | 28923095100 | 156300 | 156200 | 156400 | 156000 | 1064 |
| 494 | 20240717 | 104500 | 28756832200 | 156200 | 156000 | 156300 | 156000 | 1084 |
| 495 | 20240717 | 104400 | 28587567900 | 155900 | 155700 | 156000 | 155700 | 490 |
| 496 | 20240717 | 104300 | 28511198700 | 156000 | 155400 | 156100 | 155400 | 281 |
| 497 | 20240717 | 104200 | 28467460200 | 155100 | 156300 | 156600 | 155100 | 6047 |
| 498 | 20240717 | 104100 | 27526412900 | 156500 | 157000 | 157000 | 156200 | 3692 |
| 499 | 20240717 | 104000 | 26947979400 | 157000 | 156100 | 157000 | 155600 | 7859 |
| 500 | 20240717 | 103900 | 25717762200 | 155600 | 155900 | 156200 | 155500 | 2879 |
| 501 | 20240717 | 103800 | 25269158100 | 156000 | 156100 | 156200 | 155700 | 2833 |
| 502 | 20240717 | 103700 | 24827489900 | 156100 | 155600 | 156200 | 155600 | 4010 |
| 503 | 20240717 | 103600 | 24202333100 | 155600 | 155500 | 155700 | 155500 | 2109 |
| 504 | 20240717 | 103500 | 23874203300 | 155500 | 155000 | 155800 | 154700 | 2953 |
| 505 | 20240717 | 103400 | 23415641900 | 154900 | 154900 | 155200 | 154300 | 1654 |
| 506 | 20240717 | 103300 | 23159359400 | 154900 | 153800 | 155000 | 153800 | 2505 |
| 507 | 20240717 | 103200 | 22772505200 | 153800 | 154300 | 154300 | 153800 | 828 |
| 508 | 20240717 | 103100 | 22644929700 | 154300 | 154400 | 154400 | 154200 | 303 |
| 509 | 20240717 | 103000 | 22598177800 | 154400 | 154500 | 154700 | 154300 | 549 |
| 510 | 20240717 | 102900 | 22513391600 | 154500 | 154900 | 155000 | 154500 | 921 |
| 511 | 20240717 | 102800 | 22370914800 | 155000 | 155300 | 155400 | 154800 | 388 |
| 512 | 20240717 | 102700 | 22310761800 | 155400 | 155300 | 155400 | 155100 | 471 |
| 513 | 20240717 | 102600 | 22237637300 | 155200 | 155100 | 155300 | 155100 | 1122 |
| 514 | 20240717 | 102500 | 22063501200 | 155100 | 155100 | 155200 | 154900 | 771 |
| 515 | 20240717 | 102400 | 21943966200 | 155000 | 154700 | 155100 | 154600 | 433 |
| 516 | 20240717 | 102300 | 21876890400 | 154800 | 154900 | 155200 | 154700 | 1094 |
| 517 | 20240717 | 102200 | 21707362500 | 154900 | 154300 | 154900 | 154200 | 1555 |
| 518 | 20240717 | 102100 | 21466801900 | 154300 | 154700 | 154700 | 154300 | 792 |
| 519 | 20240717 | 102000 | 21344456300 | 154700 | 154500 | 154800 | 154400 | 953 |
| 520 | 20240717 | 101900 | 21197166100 | 154500 | 154500 | 154600 | 154300 | 1259 |
| 521 | 20240717 | 101800 | 21002768300 | 154500 | 154800 | 154800 | 154300 | 652 |
| 522 | 20240717 | 101700 | 20901923300 | 154700 | 154300 | 154700 | 153800 | 1475 |
| 523 | 20240717 | 101600 | 20674268500 | 154300 | 154200 | 154400 | 154000 | 1492 |
| 524 | 20240717 | 101500 | 20444041800 | 154100 | 153700 | 154300 | 153700 | 1547 |
| 525 | 20240717 | 101400 | 20205820900 | 153700 | 153500 | 153700 | 153500 | 537 |
| 526 | 20240717 | 101300 | 20123344000 | 153500 | 152900 | 153600 | 152600 | 1988 |
| 527 | 20240717 | 101200 | 19818811900 | 152700 | 152900 | 153000 | 152700 | 616 |
| 528 | 20240717 | 101100 | 19724646200 | 152900 | 152900 | 153300 | 152700 | 1303 |
| 529 | 20240717 | 101000 | 19525365500 | 152900 | 153200 | 153500 | 152600 | 1932 |
| 530 | 20240717 | 100900 | 19229695500 | 153200 | 152800 | 153200 | 152800 | 913 |
| 531 | 20240717 | 100800 | 19090025300 | 152700 | 152800 | 153200 | 152700 | 1290 |
| 532 | 20240717 | 100700 | 18892766100 | 152800 | 152600 | 153100 | 152600 | 1617 |
| 533 | 20240717 | 100600 | 18645611700 | 152500 | 152800 | 152900 | 152100 | 1888 |
| 534 | 20240717 | 100500 | 18357918600 | 152800 | 153100 | 153200 | 152100 | 2367 |
| 535 | 20240717 | 100400 | 17997232000 | 153000 | 152600 | 153700 | 152300 | 2026 |
| 536 | 20240717 | 100300 | 17687960800 | 152700 | 152300 | 152700 | 152300 | 962 |
| 537 | 20240717 | 100200 | 17541294900 | 152300 | 152700 | 152800 | 152200 | 1420 |
| 538 | 20240717 | 100100 | 17324821900 | 152700 | 152700 | 152900 | 152300 | 1775 |
| 539 | 20240717 | 100000 | 17054070600 | 152800 | 153400 | 153400 | 152600 | 3868 |
| 540 | 20240717 | 095900 | 16462346600 | 153400 | 153300 | 153600 | 153200 | 1019 |
| 541 | 20240717 | 095800 | 16306129000 | 153200 | 153200 | 153700 | 153100 | 1428 |
| 542 | 20240717 | 095700 | 16087224300 | 153300 | 153100 | 153700 | 153000 | 977 |
| 543 | 20240717 | 095600 | 15937451800 | 153100 | 153100 | 153300 | 153000 | 2729 |
| 544 | 20240717 | 095500 | 15519838900 | 153100 | 153400 | 153600 | 153000 | 2603 |
| 545 | 20240717 | 095400 | 15121001600 | 153400 | 153200 | 153700 | 153000 | 904 |
| 546 | 20240717 | 095300 | 14982347200 | 153000 | 154200 | 154700 | 153000 | 3420 |
| 547 | 20240717 | 095200 | 14457294700 | 154700 | 154500 | 154800 | 154000 | 681 |
| 548 | 20240717 | 095100 | 14352209900 | 154500 | 154400 | 154500 | 154300 | 333 |
| 549 | 20240717 | 095000 | 14300810600 | 154300 | 154800 | 154800 | 153800 | 1929 |
| 550 | 20240717 | 094900 | 14003521700 | 154800 | 154100 | 154800 | 154100 | 478 |
| 551 | 20240717 | 094800 | 13929726800 | 154100 | 154100 | 154200 | 154000 | 405 |
| 552 | 20240717 | 094700 | 13867317600 | 154200 | 154000 | 154400 | 154000 | 208 |
| 553 | 20240717 | 094600 | 13835251800 | 154000 | 154400 | 154400 | 154000 | 3114 |
| 554 | 20240717 | 094500 | 13355442900 | 154400 | 154400 | 154800 | 154300 | 722 |
| 555 | 20240717 | 094400 | 13243828800 | 154500 | 154700 | 154700 | 154400 | 1380 |
| 556 | 20240717 | 094300 | 13030553700 | 154700 | 154700 | 154900 | 154500 | 646 |
| 557 | 20240717 | 094200 | 12930603400 | 154500 | 154900 | 154900 | 154500 | 321 |
| 558 | 20240717 | 094100 | 12880972400 | 154900 | 154800 | 154900 | 154600 | 1133 |
| 559 | 20240717 | 094000 | 12705643100 | 154900 | 155000 | 155000 | 154800 | 843 |
| 560 | 20240717 | 093900 | 12575080100 | 155000 | 154900 | 155600 | 154900 | 1645 |
| 561 | 20240717 | 093800 | 12320023400 | 155000 | 155000 | 155100 | 154900 | 663 |
| 562 | 20240717 | 093700 | 12217273300 | 155100 | 155700 | 155700 | 155000 | 1179 |
| 563 | 20240717 | 093600 | 12034160900 | 155700 | 156000 | 156000 | 155600 | 912 |
| 564 | 20240717 | 093500 | 11892020600 | 156100 | 156400 | 156500 | 156000 | 922 |
| 565 | 20240717 | 093400 | 11748018700 | 156400 | 156300 | 156500 | 156300 | 1131 |
| 566 | 20240717 | 093300 | 11571165800 | 156300 | 156400 | 156700 | 156300 | 1356 |
| 567 | 20240717 | 093200 | 11358990800 | 156400 | 156000 | 156500 | 155400 | 1489 |
| 568 | 20240717 | 093100 | 11126501700 | 156000 | 155900 | 156000 | 155200 | 1212 |
| 569 | 20240717 | 093000 | 10937764100 | 155900 | 155800 | 155900 | 155600 | 569 |
| 570 | 20240717 | 092900 | 10849129100 | 155900 | 155100 | 155900 | 155100 | 1235 |
| 571 | 20240717 | 092800 | 10656993800 | 155100 | 155100 | 155300 | 154800 | 498 |
| 572 | 20240717 | 092700 | 10579800500 | 155200 | 155200 | 155300 | 154500 | 1287 |
| 573 | 20240717 | 092600 | 10380370600 | 155300 | 154500 | 155300 | 154300 | 1679 |
| 574 | 20240717 | 092500 | 10120377000 | 154500 | 154600 | 154600 | 154400 | 1675 |
| 575 | 20240717 | 092400 | 9861584700 | 154600 | 154500 | 154700 | 154400 | 740 |
| 576 | 20240717 | 092300 | 9747198700 | 154500 | 154300 | 154500 | 154300 | 1085 |
| 577 | 20240717 | 092200 | 9579676300 | 154400 | 154300 | 154700 | 154200 | 857 |
| 578 | 20240717 | 092100 | 9447429000 | 154300 | 154200 | 154800 | 154200 | 706 |
| 579 | 20240717 | 092000 | 9338515900 | 154200 | 154100 | 154800 | 154100 | 2086 |
| 580 | 20240717 | 091900 | 9016656000 | 154100 | 154500 | 154500 | 154100 | 1240 |
| 581 | 20240717 | 091800 | 8825232100 | 154500 | 155100 | 155100 | 154300 | 1866 |
| 582 | 20240717 | 091700 | 8536645600 | 155100 | 155300 | 155400 | 155000 | 2403 |
| 583 | 20240717 | 091600 | 8163879200 | 155400 | 155400 | 155600 | 155200 | 2252 |
| 584 | 20240717 | 091500 | 7813915100 | 155300 | 156000 | 156000 | 155200 | 2456 |
| 585 | 20240717 | 091400 | 7431399000 | 156000 | 156400 | 156800 | 155800 | 3739 |
| 586 | 20240717 | 091300 | 6846639900 | 156500 | 156200 | 156600 | 155800 | 1758 |
| 587 | 20240717 | 091200 | 6572046200 | 156200 | 156200 | 156500 | 155600 | 2328 |
| 588 | 20240717 | 091100 | 6208754900 | 156400 | 156600 | 156800 | 156000 | 4340 |
| 589 | 20240717 | 091000 | 5530012100 | 156600 | 156400 | 156800 | 156200 | 3133 |
| 590 | 20240717 | 090900 | 5039537900 | 156400 | 156000 | 156500 | 155600 | 3011 |
| 591 | 20240717 | 090800 | 4568867300 | 156000 | 155000 | 156000 | 155000 | 3734 |
| 592 | 20240717 | 090700 | 3987371800 | 155200 | 154900 | 155400 | 154800 | 2102 |
| 593 | 20240717 | 090600 | 3661434000 | 154900 | 154600 | 154900 | 154300 | 1527 |
| 594 | 20240717 | 090500 | 3425433500 | 155000 | 154700 | 155000 | 154200 | 1043 |
| 595 | 20240717 | 090400 | 3264308900 | 154600 | 155000 | 155300 | 154500 | 3708 |
| 596 | 20240717 | 090300 | 2689607800 | 155000 | 153900 | 155000 | 153800 | 1269 |
| 597 | 20240717 | 090200 | 2493497500 | 153800 | 154200 | 154800 | 153000 | 1905 |
| 598 | 20240717 | 090100 | 2200743700 | 153900 | 156000 | 156300 | 152900 | 8705 |
| 599 | 20240717 | 090000 | 857962800 | 156100 | 154800 | 156600 | 154800 | 5473 |