35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 185500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 8269 |
| 3 | 20240718 | 185400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 4 | 20240718 | 185300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 5 | 20240718 | 185200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 6 | 20240718 | 185100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 7 | 20240718 | 185000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 8 | 20240718 | 184900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 9 | 20240718 | 184800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 10 | 20240718 | 184700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 11 | 20240718 | 184600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 12 | 20240718 | 184500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 13 | 20240718 | 184400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 14 | 20240718 | 184300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 15 | 20240718 | 184200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 16 | 20240718 | 184100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 17 | 20240718 | 184000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 18 | 20240718 | 183900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 19 | 20240718 | 183800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 20 | 20240718 | 183700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 21 | 20240718 | 183600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 22 | 20240718 | 183500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 23 | 20240718 | 183400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 24 | 20240718 | 183300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 25 | 20240718 | 183200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 26 | 20240718 | 183100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 27 | 20240718 | 183000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 28 | 20240718 | 182900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 29 | 20240718 | 182800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 30 | 20240718 | 182700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 31 | 20240718 | 182600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 32 | 20240718 | 182500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 8269 |
| 33 | 20240718 | 182400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 34 | 20240718 | 182300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 35 | 20240718 | 182200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 36 | 20240718 | 182100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 37 | 20240718 | 182000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 38 | 20240718 | 181900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 39 | 20240718 | 181800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 40 | 20240718 | 181700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 41 | 20240718 | 181600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 42 | 20240718 | 181500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 43 | 20240718 | 181400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 44 | 20240718 | 181300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 45 | 20240718 | 181200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 46 | 20240718 | 181100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 47 | 20240718 | 181000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 48 | 20240718 | 180900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 49 | 20240718 | 180800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 50 | 20240718 | 180700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 51 | 20240718 | 180600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 52 | 20240718 | 180500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 53 | 20240718 | 180400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 54 | 20240718 | 180300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 55 | 20240718 | 180200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 56 | 20240718 | 180100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 57 | 20240718 | 180000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 58 | 20240718 | 175900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 59 | 20240718 | 175800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 60 | 20240718 | 175700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 61 | 20240718 | 175600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 62 | 20240718 | 175500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 8269 |
| 63 | 20240718 | 175400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 64 | 20240718 | 175300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 65 | 20240718 | 175200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 66 | 20240718 | 175100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 67 | 20240718 | 175000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 68 | 20240718 | 174900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 69 | 20240718 | 174800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 70 | 20240718 | 174700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 71 | 20240718 | 174600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 72 | 20240718 | 174500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 73 | 20240718 | 174400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 74 | 20240718 | 174300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 75 | 20240718 | 174200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 76 | 20240718 | 174100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 77 | 20240718 | 174000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 78 | 20240718 | 173900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 79 | 20240718 | 173800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 80 | 20240718 | 173700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 81 | 20240718 | 173600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 82 | 20240718 | 173500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 83 | 20240718 | 173400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 84 | 20240718 | 173300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 85 | 20240718 | 173200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 86 | 20240718 | 173100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 87 | 20240718 | 173000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 88 | 20240718 | 172900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 89 | 20240718 | 172800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 90 | 20240718 | 172700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 91 | 20240718 | 172600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 92 | 20240718 | 172500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 8269 |
| 93 | 20240718 | 172400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 94 | 20240718 | 172300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 95 | 20240718 | 172200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 96 | 20240718 | 172100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 97 | 20240718 | 172000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 98 | 20240718 | 171900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 99 | 20240718 | 171800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 100 | 20240718 | 171700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 101 | 20240718 | 171600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 102 | 20240718 | 171500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 103 | 20240718 | 171400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 104 | 20240718 | 171300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 105 | 20240718 | 171200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 106 | 20240718 | 171100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 107 | 20240718 | 171000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 108 | 20240718 | 170900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 109 | 20240718 | 170800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 110 | 20240718 | 170700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 111 | 20240718 | 170600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 112 | 20240718 | 170500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 113 | 20240718 | 170400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 114 | 20240718 | 170300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 115 | 20240718 | 170200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 116 | 20240718 | 170100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 117 | 20240718 | 170000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 118 | 20240718 | 165900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 119 | 20240718 | 165800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 120 | 20240718 | 165700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 121 | 20240718 | 165600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 122 | 20240718 | 165500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 8269 |
| 123 | 20240718 | 165400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 124 | 20240718 | 165300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 125 | 20240718 | 165200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 126 | 20240718 | 165100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 127 | 20240718 | 165000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 128 | 20240718 | 164900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 129 | 20240718 | 164800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 130 | 20240718 | 164700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 131 | 20240718 | 164600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 132 | 20240718 | 164500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 133 | 20240718 | 164400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 134 | 20240718 | 164300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 135 | 20240718 | 164200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 136 | 20240718 | 164100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 137 | 20240718 | 164000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 138 | 20240718 | 163900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 139 | 20240718 | 163800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 140 | 20240718 | 163700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 141 | 20240718 | 163600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 142 | 20240718 | 163500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 143 | 20240718 | 163400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 144 | 20240718 | 163300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 145 | 20240718 | 163200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 146 | 20240718 | 163100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 147 | 20240718 | 163000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 148 | 20240718 | 162900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 149 | 20240718 | 162800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 150 | 20240718 | 162700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 151 | 20240718 | 162600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 152 | 20240718 | 162500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 8269 |
| 153 | 20240718 | 162400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 154 | 20240718 | 162300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 155 | 20240718 | 162200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 156 | 20240718 | 162100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 157 | 20240718 | 162000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 158 | 20240718 | 161900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 159 | 20240718 | 161800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 160 | 20240718 | 161700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 161 | 20240718 | 161600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 162 | 20240718 | 161500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 163 | 20240718 | 161400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 164 | 20240718 | 161300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 165 | 20240718 | 161200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 166 | 20240718 | 161100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 167 | 20240718 | 161000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 168 | 20240718 | 160900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 169 | 20240718 | 160800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 170 | 20240718 | 160700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 171 | 20240718 | 160600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 172 | 20240718 | 160500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 173 | 20240718 | 160400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 174 | 20240718 | 160300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 175 | 20240718 | 160200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 176 | 20240718 | 160100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 177 | 20240718 | 160000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 178 | 20240718 | 155900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 179 | 20240718 | 155800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 180 | 20240718 | 155700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 181 | 20240718 | 155600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 182 | 20240718 | 155500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 8269 |
| 183 | 20240718 | 155400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 184 | 20240718 | 155300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 185 | 20240718 | 155200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 186 | 20240718 | 155100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 187 | 20240718 | 155000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 188 | 20240718 | 154900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 189 | 20240718 | 154800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 190 | 20240718 | 154700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 191 | 20240718 | 154600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 192 | 20240718 | 154500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 193 | 20240718 | 154400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 194 | 20240718 | 154300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 195 | 20240718 | 154200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 196 | 20240718 | 154100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 197 | 20240718 | 154000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 198 | 20240718 | 153900 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 199 | 20240718 | 153800 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 200 | 20240718 | 153700 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 201 | 20240718 | 153600 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 202 | 20240718 | 153500 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 203 | 20240718 | 153400 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 204 | 20240718 | 153300 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 205 | 20240718 | 153200 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 206 | 20240718 | 153100 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 0 |
| 207 | 20240718 | 153000 | 51704102100 | 152900 | 152900 | 152900 | 152900 | 8269 |
| 208 | 20240718 | 152900 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 209 | 20240718 | 152800 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 210 | 20240718 | 152700 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 211 | 20240718 | 152600 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 212 | 20240718 | 152500 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 213 | 20240718 | 152400 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 214 | 20240718 | 152300 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 215 | 20240718 | 152200 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 216 | 20240718 | 152100 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 217 | 20240718 | 152000 | 50439772000 | 152300 | 152300 | 152300 | 152300 | 0 |
| 218 | 20240718 | 151900 | 50439772000 | 152300 | 152100 | 152300 | 152000 | 1888 |
| 219 | 20240718 | 151800 | 50152571500 | 152100 | 152100 | 152200 | 152000 | 848 |
| 220 | 20240718 | 151700 | 50023585200 | 152100 | 152200 | 152300 | 152100 | 666 |
| 221 | 20240718 | 151600 | 49922227900 | 152100 | 152300 | 152400 | 152100 | 1122 |
| 222 | 20240718 | 151500 | 49751428100 | 152300 | 152300 | 152400 | 152200 | 582 |
| 223 | 20240718 | 151400 | 49662787100 | 152400 | 152500 | 152500 | 152300 | 587 |
| 224 | 20240718 | 151300 | 49573311900 | 152400 | 152300 | 152400 | 152200 | 1124 |
| 225 | 20240718 | 151200 | 49402119200 | 152200 | 152400 | 152400 | 152200 | 880 |
| 226 | 20240718 | 151100 | 49268099100 | 152300 | 152400 | 152500 | 152300 | 496 |
| 227 | 20240718 | 151000 | 49192530200 | 152500 | 152600 | 152600 | 152400 | 829 |
| 228 | 20240718 | 150900 | 49066123000 | 152500 | 152600 | 152600 | 152500 | 233 |
| 229 | 20240718 | 150800 | 49030575900 | 152500 | 152500 | 152600 | 152500 | 184 |
| 230 | 20240718 | 150700 | 49002511800 | 152500 | 152500 | 152600 | 152400 | 513 |
| 231 | 20240718 | 150600 | 48924279300 | 152400 | 152400 | 152600 | 152400 | 884 |
| 232 | 20240718 | 150500 | 48789517700 | 152400 | 152400 | 152500 | 152400 | 796 |
| 233 | 20240718 | 150400 | 48668201100 | 152400 | 152500 | 152600 | 152400 | 510 |
| 234 | 20240718 | 150300 | 48590428800 | 152500 | 152500 | 152600 | 152500 | 287 |
| 235 | 20240718 | 150200 | 48546647900 | 152400 | 152500 | 152500 | 152400 | 326 |
| 236 | 20240718 | 150100 | 48496933300 | 152500 | 152500 | 152600 | 152500 | 351 |
| 237 | 20240718 | 150000 | 48443403400 | 152400 | 152500 | 152500 | 152400 | 622 |
| 238 | 20240718 | 145900 | 48348557300 | 152500 | 152400 | 152500 | 152400 | 155 |
| 239 | 20240718 | 145800 | 48324929600 | 152500 | 152400 | 152600 | 152400 | 229 |
| 240 | 20240718 | 145700 | 48290010100 | 152400 | 152500 | 152600 | 152300 | 128 |
| 241 | 20240718 | 145600 | 48270492900 | 152500 | 152300 | 152600 | 152200 | 419 |
| 242 | 20240718 | 145500 | 48206660900 | 152300 | 152400 | 152500 | 152300 | 269 |
| 243 | 20240718 | 145400 | 48165665200 | 152400 | 152700 | 152700 | 152400 | 539 |
| 244 | 20240718 | 145300 | 48083441600 | 152700 | 152900 | 152900 | 152600 | 788 |
| 245 | 20240718 | 145200 | 47963075500 | 152900 | 152800 | 152900 | 152700 | 418 |
| 246 | 20240718 | 145100 | 47899183500 | 152800 | 152800 | 153000 | 152800 | 642 |
| 247 | 20240718 | 145000 | 47801028400 | 152800 | 152200 | 152800 | 152100 | 1042 |
| 248 | 20240718 | 144900 | 47642096200 | 152200 | 152200 | 152300 | 152100 | 694 |
| 249 | 20240718 | 144800 | 47536472100 | 152200 | 152400 | 152400 | 152100 | 563 |
| 250 | 20240718 | 144700 | 47450763900 | 152400 | 152400 | 152500 | 152300 | 481 |
| 251 | 20240718 | 144600 | 47377442400 | 152500 | 152500 | 152600 | 152500 | 233 |
| 252 | 20240718 | 144500 | 47341909600 | 152600 | 152400 | 152600 | 152400 | 383 |
| 253 | 20240718 | 144400 | 47283512700 | 152500 | 152400 | 152500 | 152300 | 146 |
| 254 | 20240718 | 144300 | 47261258600 | 152500 | 152500 | 152600 | 152400 | 687 |
| 255 | 20240718 | 144200 | 47156510300 | 152400 | 152400 | 152500 | 152300 | 413 |
| 256 | 20240718 | 144100 | 47093578200 | 152400 | 152800 | 152800 | 152400 | 977 |
| 257 | 20240718 | 144000 | 46944436300 | 152800 | 152700 | 152800 | 152700 | 295 |
| 258 | 20240718 | 143900 | 46899377700 | 152800 | 152900 | 152900 | 152700 | 241 |
| 259 | 20240718 | 143800 | 46862554500 | 152800 | 152900 | 152900 | 152800 | 89 |
| 260 | 20240718 | 143700 | 46848947800 | 152900 | 152700 | 152900 | 152700 | 197 |
| 261 | 20240718 | 143600 | 46818846500 | 152700 | 152800 | 152800 | 152700 | 197 |
| 262 | 20240718 | 143500 | 46788751900 | 152900 | 152600 | 153000 | 152600 | 172 |
| 263 | 20240718 | 143400 | 46762467700 | 152600 | 152800 | 152900 | 152600 | 805 |
| 264 | 20240718 | 143300 | 46639519500 | 152800 | 152900 | 153000 | 152800 | 290 |
| 265 | 20240718 | 143200 | 46595178900 | 152900 | 152900 | 153100 | 152900 | 466 |
| 266 | 20240718 | 143100 | 46523896900 | 152900 | 152800 | 152900 | 152800 | 158 |
| 267 | 20240718 | 143000 | 46499743200 | 152800 | 153000 | 153000 | 152800 | 342 |
| 268 | 20240718 | 142900 | 46447470300 | 153000 | 153000 | 153100 | 152900 | 168 |
| 269 | 20240718 | 142800 | 46421761100 | 153100 | 153000 | 153100 | 153000 | 134 |
| 270 | 20240718 | 142700 | 46401248800 | 153000 | 153000 | 153100 | 152900 | 863 |
| 271 | 20240718 | 142600 | 46269168200 | 152900 | 152800 | 153000 | 152800 | 659 |
| 272 | 20240718 | 142500 | 46168405900 | 152700 | 152700 | 152800 | 152700 | 124 |
| 273 | 20240718 | 142400 | 46149470200 | 152800 | 152800 | 152900 | 152700 | 687 |
| 274 | 20240718 | 142300 | 46044513600 | 152800 | 152800 | 152800 | 152700 | 249 |
| 275 | 20240718 | 142200 | 46006470100 | 152800 | 152400 | 152800 | 152400 | 573 |
| 276 | 20240718 | 142100 | 45918999200 | 152400 | 152300 | 152600 | 152300 | 587 |
| 277 | 20240718 | 142000 | 45829518400 | 152300 | 152000 | 152300 | 152000 | 202 |
| 278 | 20240718 | 141900 | 45798759500 | 152000 | 152000 | 152400 | 151900 | 595 |
| 279 | 20240718 | 141800 | 45708261300 | 152000 | 152000 | 152000 | 151900 | 398 |
| 280 | 20240718 | 141700 | 45647793900 | 152000 | 152100 | 152200 | 152000 | 478 |
| 281 | 20240718 | 141600 | 45575118500 | 152100 | 152200 | 152200 | 152100 | 291 |
| 282 | 20240718 | 141500 | 45530837900 | 152200 | 152300 | 152400 | 152200 | 260 |
| 283 | 20240718 | 141400 | 45491236600 | 152300 | 152200 | 152300 | 152100 | 609 |
| 284 | 20240718 | 141300 | 45398543200 | 152200 | 152500 | 152500 | 152200 | 1101 |
| 285 | 20240718 | 141200 | 45230804400 | 152500 | 152600 | 152600 | 152400 | 830 |
| 286 | 20240718 | 141100 | 45104265600 | 152600 | 152600 | 152700 | 152600 | 288 |
| 287 | 20240718 | 141000 | 45060313500 | 152600 | 152600 | 152700 | 152600 | 241 |
| 288 | 20240718 | 140900 | 45023533400 | 152700 | 152600 | 152700 | 152600 | 105 |
| 289 | 20240718 | 140800 | 45007508300 | 152600 | 152600 | 152700 | 152600 | 253 |
| 290 | 20240718 | 140700 | 44968897200 | 152600 | 152500 | 152700 | 152500 | 382 |
| 291 | 20240718 | 140600 | 44910617600 | 152600 | 152500 | 152700 | 152500 | 609 |
| 292 | 20240718 | 140500 | 44817711600 | 152500 | 152400 | 152600 | 152400 | 220 |
| 293 | 20240718 | 140400 | 44784164800 | 152500 | 152500 | 152600 | 152300 | 169 |
| 294 | 20240718 | 140300 | 44758389100 | 152300 | 152300 | 152800 | 152200 | 319 |
| 295 | 20240718 | 140200 | 44709779300 | 152300 | 152300 | 152800 | 152300 | 359 |
| 296 | 20240718 | 140100 | 44655094400 | 152300 | 152600 | 152700 | 152300 | 432 |
| 297 | 20240718 | 140000 | 44589231700 | 152600 | 152700 | 152700 | 152400 | 94 |
| 298 | 20240718 | 135900 | 44574897000 | 152400 | 152300 | 152800 | 152300 | 36 |
| 299 | 20240718 | 135800 | 44569407100 | 152300 | 152300 | 152800 | 152200 | 343 |
| 300 | 20240718 | 135700 | 44517138300 | 152300 | 152200 | 152900 | 152200 | 388 |
| 301 | 20240718 | 135600 | 44457981700 | 152300 | 152200 | 152300 | 152200 | 73 |
| 302 | 20240718 | 135500 | 44446868800 | 152200 | 152100 | 152500 | 152100 | 507 |
| 303 | 20240718 | 135400 | 44369675800 | 152200 | 152100 | 152200 | 152100 | 213 |
| 304 | 20240718 | 135300 | 44337271700 | 152100 | 152100 | 152200 | 152000 | 353 |
| 305 | 20240718 | 135200 | 44283599300 | 152000 | 152100 | 152300 | 152000 | 304 |
| 306 | 20240718 | 135100 | 44237353500 | 152100 | 152000 | 152300 | 151900 | 608 |
| 307 | 20240718 | 135000 | 44144910300 | 151900 | 151900 | 152200 | 151900 | 421 |
| 308 | 20240718 | 134900 | 44080905900 | 151900 | 151700 | 152100 | 151700 | 500 |
| 309 | 20240718 | 134800 | 44004943500 | 151800 | 152200 | 152200 | 151800 | 1212 |
| 310 | 20240718 | 134700 | 43820703000 | 152300 | 152400 | 152400 | 152200 | 279 |
| 311 | 20240718 | 134600 | 43778223900 | 152300 | 152600 | 152600 | 152300 | 333 |
| 312 | 20240718 | 134500 | 43727472000 | 152300 | 152700 | 152700 | 152300 | 550 |
| 313 | 20240718 | 134400 | 43643557600 | 152800 | 153000 | 153100 | 152700 | 309 |
| 314 | 20240718 | 134300 | 43596330200 | 152900 | 153000 | 153000 | 152800 | 165 |
| 315 | 20240718 | 134200 | 43571092600 | 153100 | 153000 | 153100 | 152900 | 150 |
| 316 | 20240718 | 134100 | 43548141700 | 153000 | 152800 | 153100 | 152800 | 316 |
| 317 | 20240718 | 134000 | 43499823500 | 152700 | 153000 | 153000 | 152700 | 464 |
| 318 | 20240718 | 133900 | 43428909000 | 152900 | 153000 | 153100 | 152900 | 98 |
| 319 | 20240718 | 133800 | 43413918600 | 152900 | 152900 | 153100 | 152900 | 509 |
| 320 | 20240718 | 133700 | 43336027500 | 153000 | 152800 | 153000 | 152600 | 542 |
| 321 | 20240718 | 133600 | 43253186200 | 152800 | 152800 | 152900 | 152600 | 591 |
| 322 | 20240718 | 133500 | 43162881500 | 152900 | 152900 | 153000 | 152100 | 1809 |
| 323 | 20240718 | 133400 | 42886967600 | 152800 | 153100 | 153100 | 152700 | 2280 |
| 324 | 20240718 | 133300 | 42538210900 | 153200 | 153100 | 153200 | 153000 | 334 |
| 325 | 20240718 | 133200 | 42487076400 | 153100 | 153100 | 153300 | 153100 | 390 |
| 326 | 20240718 | 133100 | 42427352400 | 153200 | 153300 | 153500 | 153100 | 775 |
| 327 | 20240718 | 133000 | 42308567300 | 153300 | 153600 | 153600 | 153300 | 446 |
| 328 | 20240718 | 132900 | 42240146100 | 153600 | 153900 | 153900 | 153600 | 523 |
| 329 | 20240718 | 132800 | 42159738300 | 153800 | 154000 | 154000 | 153500 | 967 |
| 330 | 20240718 | 132700 | 42010982100 | 154000 | 154300 | 154400 | 153900 | 1222 |
| 331 | 20240718 | 132600 | 41822624100 | 154400 | 154300 | 154500 | 154300 | 605 |
| 332 | 20240718 | 132500 | 41729229200 | 154300 | 154000 | 154300 | 154000 | 906 |
| 333 | 20240718 | 132400 | 41589495900 | 154100 | 153900 | 154200 | 153800 | 668 |
| 334 | 20240718 | 132300 | 41486623100 | 153900 | 153700 | 153900 | 153700 | 334 |
| 335 | 20240718 | 132200 | 41435251500 | 153800 | 154400 | 154400 | 153700 | 1180 |
| 336 | 20240718 | 132100 | 41253516000 | 154400 | 154200 | 154400 | 154200 | 875 |
| 337 | 20240718 | 132000 | 41118437500 | 154300 | 153900 | 154300 | 153900 | 958 |
| 338 | 20240718 | 131900 | 40970810700 | 153900 | 153800 | 153900 | 153700 | 369 |
| 339 | 20240718 | 131800 | 40914048300 | 153800 | 153400 | 153800 | 153300 | 741 |
| 340 | 20240718 | 131700 | 40800324200 | 153300 | 153400 | 153400 | 153200 | 466 |
| 341 | 20240718 | 131600 | 40728887900 | 153500 | 153400 | 153700 | 153300 | 326 |
| 342 | 20240718 | 131500 | 40678851800 | 153400 | 153300 | 153500 | 153200 | 347 |
| 343 | 20240718 | 131400 | 40625654500 | 153300 | 153500 | 153500 | 153300 | 672 |
| 344 | 20240718 | 131300 | 40522567700 | 153500 | 153600 | 153600 | 153400 | 297 |
| 345 | 20240718 | 131200 | 40476970500 | 153600 | 153600 | 153900 | 153500 | 376 |
| 346 | 20240718 | 131100 | 40419211400 | 153500 | 154100 | 154100 | 153500 | 419 |
| 347 | 20240718 | 131000 | 40354790900 | 153800 | 154100 | 154100 | 153700 | 605 |
| 348 | 20240718 | 130900 | 40261683600 | 154100 | 154100 | 154300 | 154000 | 528 |
| 349 | 20240718 | 130800 | 40180276200 | 154100 | 153800 | 154100 | 153800 | 504 |
| 350 | 20240718 | 130700 | 40102655500 | 153800 | 153500 | 153800 | 153500 | 653 |
| 351 | 20240718 | 130600 | 40002283700 | 153600 | 153500 | 153700 | 153500 | 79 |
| 352 | 20240718 | 130500 | 39990152700 | 153400 | 153500 | 153600 | 153400 | 301 |
| 353 | 20240718 | 130400 | 39943970400 | 153500 | 153500 | 153600 | 153400 | 224 |
| 354 | 20240718 | 130300 | 39909585500 | 153500 | 153500 | 153600 | 153500 | 51 |
| 355 | 20240718 | 130200 | 39901756600 | 153600 | 153600 | 153600 | 153400 | 615 |
| 356 | 20240718 | 130100 | 39807369700 | 153600 | 153300 | 153700 | 153200 | 207 |
| 357 | 20240718 | 130000 | 39775615700 | 153200 | 153300 | 153700 | 153200 | 437 |
| 358 | 20240718 | 125900 | 39708568000 | 153300 | 153400 | 153500 | 153200 | 480 |
| 359 | 20240718 | 125800 | 39634974700 | 153400 | 153300 | 153400 | 153300 | 399 |
| 360 | 20240718 | 125700 | 39573789000 | 153300 | 153400 | 153400 | 153200 | 276 |
| 361 | 20240718 | 125600 | 39531468100 | 153400 | 153700 | 153700 | 153400 | 142 |
| 362 | 20240718 | 125500 | 39509653200 | 153700 | 153600 | 153700 | 153500 | 262 |
| 363 | 20240718 | 125400 | 39469405000 | 153500 | 153200 | 153500 | 153200 | 483 |
| 364 | 20240718 | 125300 | 39395343600 | 153300 | 153400 | 153400 | 153200 | 230 |
| 365 | 20240718 | 125200 | 39360080700 | 153400 | 153500 | 153600 | 153300 | 308 |
| 366 | 20240718 | 125100 | 39312814200 | 153600 | 153600 | 153600 | 153300 | 196 |
| 367 | 20240718 | 125000 | 39282724600 | 153600 | 153600 | 153800 | 153300 | 407 |
| 368 | 20240718 | 124900 | 39220185000 | 153600 | 153300 | 153700 | 153200 | 212 |
| 369 | 20240718 | 124800 | 39187646300 | 153300 | 153100 | 153400 | 153100 | 34 |
| 370 | 20240718 | 124700 | 39182438000 | 153100 | 153200 | 153500 | 153000 | 771 |
| 371 | 20240718 | 124600 | 39064382700 | 153200 | 153000 | 153500 | 153000 | 348 |
| 372 | 20240718 | 124500 | 39011034100 | 153000 | 153100 | 153200 | 153000 | 325 |
| 373 | 20240718 | 124400 | 38961289000 | 153200 | 153400 | 153400 | 153200 | 382 |
| 374 | 20240718 | 124300 | 38902717900 | 153300 | 153400 | 153800 | 153300 | 339 |
| 375 | 20240718 | 124200 | 38850676800 | 153500 | 153400 | 153500 | 153300 | 167 |
| 376 | 20240718 | 124100 | 38825053700 | 153500 | 153100 | 153500 | 153100 | 128 |
| 377 | 20240718 | 124000 | 38805431900 | 153200 | 153200 | 153200 | 153000 | 94 |
| 378 | 20240718 | 123900 | 38791036400 | 153300 | 153000 | 153300 | 152900 | 548 |
| 379 | 20240718 | 123800 | 38707184700 | 152900 | 153000 | 153100 | 152900 | 230 |
| 380 | 20240718 | 123700 | 38671996000 | 153000 | 153000 | 153100 | 152900 | 913 |
| 381 | 20240718 | 123600 | 38532307600 | 153000 | 153400 | 153500 | 153000 | 747 |
| 382 | 20240718 | 123500 | 38417817800 | 153400 | 153700 | 153700 | 153400 | 339 |
| 383 | 20240718 | 123400 | 38365802100 | 153500 | 153500 | 153700 | 153500 | 527 |
| 384 | 20240718 | 123300 | 38284896400 | 153500 | 153800 | 153800 | 153500 | 672 |
| 385 | 20240718 | 123200 | 38181698200 | 153900 | 154100 | 154100 | 153800 | 481 |
| 386 | 20240718 | 123100 | 38107612500 | 154100 | 154100 | 154200 | 154000 | 620 |
| 387 | 20240718 | 123000 | 38012074000 | 154000 | 154200 | 154200 | 154000 | 366 |
| 388 | 20240718 | 122900 | 37955683700 | 154200 | 154100 | 154200 | 153900 | 1205 |
| 389 | 20240718 | 122800 | 37770047800 | 154000 | 154200 | 154300 | 154000 | 589 |
| 390 | 20240718 | 122700 | 37679280600 | 154200 | 154000 | 154300 | 153800 | 1952 |
| 391 | 20240718 | 122600 | 37378559100 | 154000 | 153700 | 154000 | 153700 | 908 |
| 392 | 20240718 | 122500 | 37238827800 | 153700 | 153700 | 153800 | 153600 | 479 |
| 393 | 20240718 | 122400 | 37165214100 | 153600 | 153600 | 153700 | 153500 | 768 |
| 394 | 20240718 | 122300 | 37047226700 | 153600 | 153500 | 153600 | 153500 | 971 |
| 395 | 20240718 | 122200 | 36898158300 | 153500 | 153300 | 153500 | 153300 | 318 |
| 396 | 20240718 | 122100 | 36849377800 | 153300 | 153200 | 153300 | 153200 | 475 |
| 397 | 20240718 | 122000 | 36776587700 | 153300 | 153300 | 153300 | 153200 | 85 |
| 398 | 20240718 | 121900 | 36763558900 | 153200 | 153200 | 153300 | 153200 | 306 |
| 399 | 20240718 | 121800 | 36716673900 | 153200 | 153300 | 153300 | 153200 | 244 |
| 400 | 20240718 | 121700 | 36679286100 | 153300 | 153200 | 153400 | 153000 | 465 |
| 401 | 20240718 | 121600 | 36608039500 | 153200 | 153300 | 153500 | 153100 | 662 |
| 402 | 20240718 | 121500 | 36506526400 | 153500 | 153100 | 153500 | 153000 | 954 |
| 403 | 20240718 | 121400 | 36360370200 | 153100 | 152900 | 153200 | 152900 | 528 |
| 404 | 20240718 | 121300 | 36279593500 | 153200 | 153000 | 153200 | 152800 | 713 |
| 405 | 20240718 | 121200 | 36170512300 | 153100 | 153100 | 153200 | 153000 | 285 |
| 406 | 20240718 | 121100 | 36126879500 | 153100 | 153000 | 153300 | 153000 | 1903 |
| 407 | 20240718 | 121000 | 35835554100 | 153000 | 152700 | 153000 | 152700 | 837 |
| 408 | 20240718 | 120900 | 35707613500 | 152800 | 152700 | 152800 | 152600 | 218 |
| 409 | 20240718 | 120800 | 35674325400 | 152700 | 152600 | 152700 | 152500 | 516 |
| 410 | 20240718 | 120700 | 35595556000 | 152700 | 152600 | 152700 | 152600 | 5 |
| 411 | 20240718 | 120600 | 35594792700 | 152500 | 152600 | 152600 | 152500 | 215 |
| 412 | 20240718 | 120500 | 35561989400 | 152600 | 152600 | 152700 | 152600 | 240 |
| 413 | 20240718 | 120400 | 35525365200 | 152600 | 152700 | 152800 | 152600 | 300 |
| 414 | 20240718 | 120300 | 35479554200 | 152700 | 152600 | 152800 | 152500 | 508 |
| 415 | 20240718 | 120200 | 35402003400 | 152600 | 152300 | 152600 | 152300 | 952 |
| 416 | 20240718 | 120100 | 35256843300 | 152400 | 152400 | 152400 | 152300 | 116 |
| 417 | 20240718 | 120000 | 35239169600 | 152400 | 152400 | 152400 | 152200 | 291 |
| 418 | 20240718 | 115900 | 35194860200 | 152300 | 152400 | 152500 | 152300 | 239 |
| 419 | 20240718 | 115800 | 35158432400 | 152400 | 152200 | 152500 | 152200 | 1854 |
| 420 | 20240718 | 115700 | 34875927300 | 152300 | 152200 | 152300 | 152100 | 171 |
| 421 | 20240718 | 115600 | 34849904700 | 152100 | 152200 | 152200 | 152100 | 143 |
| 422 | 20240718 | 115500 | 34828152200 | 152200 | 152200 | 152300 | 152200 | 333 |
| 423 | 20240718 | 115400 | 34777467600 | 152200 | 152100 | 152300 | 152100 | 554 |
| 424 | 20240718 | 115300 | 34693135600 | 152100 | 152000 | 152300 | 151900 | 257 |
| 425 | 20240718 | 115200 | 34654041000 | 151900 | 152200 | 152300 | 151800 | 431 |
| 426 | 20240718 | 115100 | 34588526700 | 152000 | 152100 | 152200 | 151600 | 490 |
| 427 | 20240718 | 115000 | 34514104000 | 152200 | 151900 | 152200 | 151600 | 415 |
| 428 | 20240718 | 114900 | 34451022500 | 151600 | 152100 | 152200 | 151600 | 597 |
| 429 | 20240718 | 114800 | 34360322900 | 152100 | 152100 | 152200 | 152100 | 229 |
| 430 | 20240718 | 114700 | 34325480000 | 152200 | 152100 | 152200 | 152100 | 193 |
| 431 | 20240718 | 114600 | 34296113100 | 152100 | 152000 | 152200 | 152000 | 1553 |
| 432 | 20240718 | 114500 | 34059938600 | 152000 | 151900 | 152000 | 151800 | 502 |
| 433 | 20240718 | 114400 | 33983685400 | 151800 | 151600 | 151900 | 151500 | 572 |
| 434 | 20240718 | 114300 | 33896926100 | 151500 | 151600 | 151600 | 151500 | 119 |
| 435 | 20240718 | 114200 | 33878886100 | 151600 | 151500 | 151700 | 151500 | 389 |
| 436 | 20240718 | 114100 | 33819928700 | 151600 | 151400 | 151600 | 151400 | 210 |
| 437 | 20240718 | 114000 | 33788108700 | 151400 | 151400 | 151500 | 151300 | 305 |
| 438 | 20240718 | 113900 | 33741933900 | 151300 | 151300 | 151400 | 151300 | 183 |
| 439 | 20240718 | 113800 | 33714239000 | 151300 | 151300 | 151500 | 151200 | 600 |
| 440 | 20240718 | 113700 | 33623417800 | 151300 | 151000 | 151300 | 151000 | 475 |
| 441 | 20240718 | 113600 | 33551660900 | 151000 | 150900 | 151100 | 150600 | 224 |
| 442 | 20240718 | 113500 | 33517843000 | 150900 | 150700 | 150900 | 150600 | 555 |
| 443 | 20240718 | 113400 | 33434214100 | 150800 | 150700 | 150800 | 150700 | 77 |
| 444 | 20240718 | 113300 | 33422603500 | 150700 | 151000 | 151000 | 150700 | 196 |
| 445 | 20240718 | 113200 | 33393039800 | 150900 | 150900 | 151000 | 150700 | 1148 |
| 446 | 20240718 | 113100 | 33219859000 | 150900 | 151000 | 151000 | 150900 | 376 |
| 447 | 20240718 | 113000 | 33163116900 | 150900 | 150900 | 151000 | 150900 | 88 |
| 448 | 20240718 | 112900 | 33149832900 | 151000 | 151000 | 151000 | 150900 | 195 |
| 449 | 20240718 | 112800 | 33120405100 | 151100 | 151100 | 151100 | 151000 | 76 |
| 450 | 20240718 | 112700 | 33108927200 | 151100 | 151300 | 151300 | 151000 | 165 |
| 451 | 20240718 | 112600 | 33083978200 | 151400 | 150900 | 151400 | 150900 | 224 |
| 452 | 20240718 | 112500 | 33050120900 | 150900 | 150700 | 151000 | 150700 | 52 |
| 453 | 20240718 | 112400 | 33042276600 | 150700 | 150900 | 150900 | 150600 | 296 |
| 454 | 20240718 | 112300 | 32997645600 | 151000 | 151200 | 151200 | 150900 | 465 |
| 455 | 20240718 | 112200 | 32927416700 | 151200 | 151300 | 151300 | 151200 | 199 |
| 456 | 20240718 | 112100 | 32897316800 | 151400 | 151300 | 151400 | 151300 | 102 |
| 457 | 20240718 | 112000 | 32881877500 | 151400 | 151400 | 151500 | 151300 | 127 |
| 458 | 20240718 | 111900 | 32862646700 | 151400 | 151500 | 151500 | 151300 | 255 |
| 459 | 20240718 | 111800 | 32824056400 | 151400 | 151300 | 152000 | 151200 | 1199 |
| 460 | 20240718 | 111700 | 32642104100 | 151300 | 151200 | 151300 | 151200 | 665 |
| 461 | 20240718 | 111600 | 32541543500 | 151200 | 151400 | 151400 | 151200 | 87 |
| 462 | 20240718 | 111500 | 32528379500 | 151400 | 151400 | 151600 | 151300 | 448 |
| 463 | 20240718 | 111400 | 32460512700 | 151400 | 151200 | 151400 | 151200 | 531 |
| 464 | 20240718 | 111300 | 32380179800 | 151200 | 151100 | 151500 | 151100 | 527 |
| 465 | 20240718 | 111200 | 32300479300 | 151100 | 151300 | 151900 | 151100 | 1569 |
| 466 | 20240718 | 111100 | 32062697300 | 151400 | 151200 | 151500 | 150700 | 1048 |
| 467 | 20240718 | 111000 | 31904163100 | 151200 | 150600 | 151500 | 150600 | 1201 |
| 468 | 20240718 | 110900 | 31722711900 | 150600 | 150500 | 150700 | 150500 | 67 |
| 469 | 20240718 | 110800 | 31712619800 | 150500 | 150800 | 151000 | 150500 | 219 |
| 470 | 20240718 | 110700 | 31679599800 | 150800 | 151400 | 151400 | 150800 | 1256 |
| 471 | 20240718 | 110600 | 31489879700 | 151400 | 150900 | 151400 | 150900 | 2226 |
| 472 | 20240718 | 110500 | 31153342900 | 150900 | 150600 | 151000 | 150600 | 1006 |
| 473 | 20240718 | 110400 | 31001681600 | 150600 | 150400 | 150700 | 150300 | 1350 |
| 474 | 20240718 | 110300 | 30798519000 | 150300 | 150500 | 150500 | 150300 | 827 |
| 475 | 20240718 | 110200 | 30674079900 | 150500 | 150500 | 150500 | 150400 | 185 |
| 476 | 20240718 | 110100 | 30646243700 | 150500 | 150400 | 150500 | 150300 | 684 |
| 477 | 20240718 | 110000 | 30543347200 | 150400 | 150400 | 150500 | 150300 | 219 |
| 478 | 20240718 | 105900 | 30510415200 | 150400 | 150400 | 150600 | 150300 | 190 |
| 479 | 20240718 | 105800 | 30481820000 | 150300 | 150500 | 150600 | 150300 | 413 |
| 480 | 20240718 | 105700 | 30419683700 | 150600 | 150300 | 150600 | 150200 | 968 |
| 481 | 20240718 | 105600 | 30274028000 | 150200 | 150000 | 150300 | 150000 | 333 |
| 482 | 20240718 | 105500 | 30224013500 | 150000 | 150100 | 150100 | 149900 | 411 |
| 483 | 20240718 | 105400 | 30162365300 | 150100 | 149900 | 150200 | 149900 | 2733 |
| 484 | 20240718 | 105300 | 29752359000 | 149900 | 149800 | 150000 | 149800 | 183 |
| 485 | 20240718 | 105200 | 29724917900 | 149900 | 149800 | 150000 | 149800 | 161 |
| 486 | 20240718 | 105100 | 29700792100 | 149800 | 149900 | 150200 | 149800 | 647 |
| 487 | 20240718 | 105000 | 29603850600 | 149800 | 150000 | 150300 | 149800 | 380 |
| 488 | 20240718 | 104900 | 29546858900 | 149900 | 150100 | 150100 | 149900 | 761 |
| 489 | 20240718 | 104800 | 29432741200 | 150100 | 150100 | 150100 | 149900 | 458 |
| 490 | 20240718 | 104700 | 29364036800 | 150100 | 150200 | 150200 | 150000 | 750 |
| 491 | 20240718 | 104600 | 29251501900 | 150200 | 150000 | 150200 | 150000 | 72 |
| 492 | 20240718 | 104500 | 29240691400 | 150100 | 150000 | 150100 | 150000 | 417 |
| 493 | 20240718 | 104400 | 29178137300 | 150100 | 150300 | 150400 | 150000 | 671 |
| 494 | 20240718 | 104300 | 29077349100 | 150300 | 150300 | 150400 | 150300 | 237 |
| 495 | 20240718 | 104200 | 29041718400 | 150300 | 150200 | 150400 | 150200 | 297 |
| 496 | 20240718 | 104100 | 28997076600 | 150200 | 150200 | 150400 | 150100 | 803 |
| 497 | 20240718 | 104000 | 28876463700 | 150200 | 150100 | 150300 | 150100 | 446 |
| 498 | 20240718 | 103900 | 28809500100 | 150100 | 150200 | 150300 | 150000 | 261 |
| 499 | 20240718 | 103800 | 28770306200 | 150000 | 149800 | 150300 | 149800 | 2168 |
| 500 | 20240718 | 103700 | 28445217700 | 149800 | 149700 | 149800 | 149700 | 1044 |
| 501 | 20240718 | 103600 | 28288920500 | 149700 | 149800 | 149800 | 149700 | 505 |
| 502 | 20240718 | 103500 | 28213308000 | 149800 | 149900 | 150000 | 149800 | 493 |
| 503 | 20240718 | 103400 | 28139439200 | 150000 | 149800 | 150000 | 149700 | 1780 |
| 504 | 20240718 | 103300 | 27872744200 | 149800 | 149900 | 150000 | 149800 | 908 |
| 505 | 20240718 | 103200 | 27736656700 | 149900 | 149900 | 150000 | 149800 | 340 |
| 506 | 20240718 | 103100 | 27685701900 | 149900 | 149900 | 150100 | 149800 | 862 |
| 507 | 20240718 | 103000 | 27556515100 | 150000 | 150100 | 150100 | 149800 | 823 |
| 508 | 20240718 | 102900 | 27433113000 | 150000 | 150100 | 150100 | 150000 | 927 |
| 509 | 20240718 | 102800 | 27294061400 | 150100 | 150500 | 150600 | 150000 | 1387 |
| 510 | 20240718 | 102700 | 27085770500 | 150200 | 150600 | 150700 | 150100 | 465 |
| 511 | 20240718 | 102600 | 27015791500 | 150500 | 150500 | 150700 | 150100 | 388 |
| 512 | 20240718 | 102500 | 26957406300 | 150400 | 150100 | 150500 | 149900 | 712 |
| 513 | 20240718 | 102400 | 26850479300 | 150200 | 150300 | 150300 | 150000 | 314 |
| 514 | 20240718 | 102300 | 26803352000 | 150000 | 150000 | 150300 | 150000 | 607 |
| 515 | 20240718 | 102200 | 26712270900 | 150000 | 149800 | 150300 | 149700 | 370 |
| 516 | 20240718 | 102100 | 26656805200 | 149800 | 150300 | 150300 | 149800 | 1871 |
| 517 | 20240718 | 102000 | 26376094000 | 150200 | 149900 | 150600 | 149900 | 1876 |
| 518 | 20240718 | 101900 | 26094497600 | 149800 | 150500 | 150500 | 149800 | 1863 |
| 519 | 20240718 | 101800 | 25814957000 | 150400 | 150700 | 150800 | 150400 | 615 |
| 520 | 20240718 | 101700 | 25722342600 | 150800 | 150800 | 151100 | 150700 | 2221 |
| 521 | 20240718 | 101600 | 25387065100 | 150700 | 150500 | 150800 | 150500 | 1034 |
| 522 | 20240718 | 101500 | 25231361800 | 150500 | 150600 | 150700 | 150300 | 623 |
| 523 | 20240718 | 101400 | 25137585400 | 150600 | 150400 | 150600 | 150400 | 355 |
| 524 | 20240718 | 101300 | 25084183400 | 150500 | 150200 | 150600 | 150200 | 478 |
| 525 | 20240718 | 101200 | 25012320600 | 150300 | 150100 | 150300 | 150000 | 398 |
| 526 | 20240718 | 101100 | 24952569100 | 150300 | 150200 | 150400 | 150000 | 816 |
| 527 | 20240718 | 101000 | 24830019300 | 150300 | 149900 | 150300 | 149800 | 938 |
| 528 | 20240718 | 100900 | 24689240400 | 149900 | 149700 | 150000 | 149700 | 1082 |
| 529 | 20240718 | 100800 | 24527143200 | 149700 | 149900 | 149900 | 149700 | 251 |
| 530 | 20240718 | 100700 | 24489564900 | 149700 | 149500 | 149900 | 149200 | 2376 |
| 531 | 20240718 | 100600 | 24134611800 | 149500 | 149500 | 149600 | 149200 | 1222 |
| 532 | 20240718 | 100500 | 23952097400 | 149400 | 149600 | 149600 | 149300 | 1819 |
| 533 | 20240718 | 100400 | 23680284400 | 149500 | 149800 | 149900 | 149500 | 4205 |
| 534 | 20240718 | 100300 | 23051157600 | 149800 | 149800 | 150000 | 149700 | 883 |
| 535 | 20240718 | 100200 | 22918910000 | 149700 | 150100 | 150200 | 149600 | 5699 |
| 536 | 20240718 | 100100 | 22064638000 | 150200 | 150400 | 150400 | 150100 | 2402 |
| 537 | 20240718 | 100000 | 21703758800 | 150400 | 150400 | 150400 | 150300 | 614 |
| 538 | 20240718 | 095900 | 21611460700 | 150300 | 150600 | 150700 | 150300 | 691 |
| 539 | 20240718 | 095800 | 21507463300 | 150400 | 150500 | 150600 | 150300 | 370 |
| 540 | 20240718 | 095700 | 21451810000 | 150300 | 150600 | 150700 | 150200 | 765 |
| 541 | 20240718 | 095600 | 21336761000 | 150600 | 150300 | 150800 | 150300 | 302 |
| 542 | 20240718 | 095500 | 21291278700 | 150200 | 150000 | 150200 | 150000 | 265 |
| 543 | 20240718 | 095400 | 21251492300 | 150000 | 150200 | 150200 | 150000 | 723 |
| 544 | 20240718 | 095300 | 21143027900 | 150200 | 149900 | 150800 | 149800 | 2168 |
| 545 | 20240718 | 095200 | 20817891000 | 149900 | 150000 | 150000 | 149900 | 844 |
| 546 | 20240718 | 095100 | 20691341400 | 150000 | 150200 | 150400 | 149900 | 3764 |
| 547 | 20240718 | 095000 | 20126599300 | 150100 | 150400 | 150400 | 150100 | 2626 |
| 548 | 20240718 | 094900 | 19732144500 | 150400 | 150400 | 150900 | 150200 | 1331 |
| 549 | 20240718 | 094800 | 19531979200 | 150400 | 150200 | 150500 | 150200 | 1165 |
| 550 | 20240718 | 094700 | 19356851400 | 150300 | 150100 | 150300 | 150000 | 1099 |
| 551 | 20240718 | 094600 | 19191884100 | 150100 | 150400 | 150400 | 150000 | 4576 |
| 552 | 20240718 | 094500 | 18504952400 | 150300 | 150300 | 150500 | 150300 | 1608 |
| 553 | 20240718 | 094400 | 18263158500 | 150400 | 150700 | 150700 | 150300 | 994 |
| 554 | 20240718 | 094300 | 18113585600 | 150700 | 150500 | 150700 | 150300 | 662 |
| 555 | 20240718 | 094200 | 18013992700 | 150400 | 151000 | 151200 | 150400 | 1558 |
| 556 | 20240718 | 094100 | 17779281800 | 150900 | 151200 | 151200 | 150800 | 1687 |
| 557 | 20240718 | 094000 | 17524504400 | 151100 | 151500 | 151600 | 151100 | 1345 |
| 558 | 20240718 | 093900 | 17320959800 | 151500 | 151800 | 151800 | 151500 | 677 |
| 559 | 20240718 | 093800 | 17218356500 | 151800 | 152100 | 152200 | 151700 | 1865 |
| 560 | 20240718 | 093700 | 16934907200 | 152100 | 152500 | 152500 | 152100 | 527 |
| 561 | 20240718 | 093600 | 16854665900 | 152500 | 152100 | 152500 | 152100 | 857 |
| 562 | 20240718 | 093500 | 16724180600 | 152200 | 152000 | 152300 | 152000 | 982 |
| 563 | 20240718 | 093400 | 16574757400 | 152000 | 151900 | 152100 | 151900 | 989 |
| 564 | 20240718 | 093300 | 16424405300 | 152000 | 151500 | 152000 | 151500 | 547 |
| 565 | 20240718 | 093200 | 16341409400 | 151500 | 151900 | 151900 | 151300 | 1263 |
| 566 | 20240718 | 093100 | 16149976300 | 151900 | 151800 | 151900 | 151700 | 651 |
| 567 | 20240718 | 093000 | 16051112200 | 151800 | 151800 | 151900 | 151600 | 346 |
| 568 | 20240718 | 092900 | 15998600100 | 151800 | 151900 | 152000 | 151800 | 446 |
| 569 | 20240718 | 092800 | 15930830900 | 151900 | 152100 | 152100 | 150500 | 3796 |
| 570 | 20240718 | 092700 | 15356783800 | 152000 | 151700 | 152200 | 151700 | 1034 |
| 571 | 20240718 | 092600 | 15199661500 | 151700 | 151200 | 151800 | 151200 | 854 |
| 572 | 20240718 | 092500 | 15070256800 | 151600 | 151100 | 151600 | 151000 | 1571 |
| 573 | 20240718 | 092400 | 14832578600 | 151200 | 150800 | 151300 | 150700 | 1651 |
| 574 | 20240718 | 092300 | 14583131700 | 151000 | 151000 | 151200 | 150500 | 2708 |
| 575 | 20240718 | 092200 | 14174748300 | 151000 | 151500 | 151500 | 150800 | 889 |
| 576 | 20240718 | 092100 | 14040446500 | 151500 | 151300 | 151600 | 150500 | 2090 |
| 577 | 20240718 | 092000 | 13724508700 | 151300 | 151300 | 151600 | 151100 | 664 |
| 578 | 20240718 | 091900 | 13624085500 | 151600 | 152000 | 152000 | 151300 | 1248 |
| 579 | 20240718 | 091800 | 13434802100 | 152000 | 152100 | 152200 | 150400 | 3092 |
| 580 | 20240718 | 091700 | 12966534500 | 152100 | 152400 | 152500 | 152000 | 1982 |
| 581 | 20240718 | 091600 | 12664712300 | 152400 | 152200 | 152500 | 151400 | 1183 |
| 582 | 20240718 | 091500 | 12484575100 | 152200 | 151700 | 152500 | 151300 | 2786 |
| 583 | 20240718 | 091400 | 12061140500 | 151800 | 151800 | 152400 | 150800 | 2702 |
| 584 | 20240718 | 091300 | 11651077400 | 151700 | 151900 | 151900 | 151300 | 701 |
| 585 | 20240718 | 091200 | 11544799000 | 152300 | 151600 | 152400 | 150600 | 2552 |
| 586 | 20240718 | 091100 | 11157649700 | 152100 | 151800 | 152100 | 151600 | 1782 |
| 587 | 20240718 | 091000 | 10887272000 | 151700 | 151500 | 152400 | 150300 | 4574 |
| 588 | 20240718 | 090900 | 10193991600 | 151100 | 151900 | 152000 | 150100 | 2504 |
| 589 | 20240718 | 090800 | 9814855900 | 152000 | 151800 | 152400 | 150600 | 3807 |
| 590 | 20240718 | 090700 | 9236594900 | 151600 | 151400 | 152000 | 150200 | 3225 |
| 591 | 20240718 | 090600 | 8749139000 | 151500 | 152200 | 152200 | 151400 | 2806 |
| 592 | 20240718 | 090500 | 8323872100 | 151900 | 150300 | 152200 | 150100 | 6813 |
| 593 | 20240718 | 090400 | 7292181800 | 150300 | 150800 | 151400 | 150000 | 3898 |
| 594 | 20240718 | 090300 | 6705878600 | 150800 | 150700 | 151500 | 149500 | 7840 |
| 595 | 20240718 | 090200 | 5525123700 | 150700 | 150200 | 150700 | 149700 | 4887 |
| 596 | 20240718 | 090100 | 4791109900 | 150000 | 147200 | 150700 | 147200 | 7319 |
| 597 | 20240718 | 090000 | 3697299800 | 147200 | 149600 | 150400 | 147200 | 24758 |