35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 9295 |
| 3 | 20240719 | 185400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 4 | 20240719 | 185300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 5 | 20240719 | 185200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 6 | 20240719 | 185100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 7 | 20240719 | 185000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 8 | 20240719 | 184900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 9 | 20240719 | 184800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 10 | 20240719 | 184700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 11 | 20240719 | 184600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 12 | 20240719 | 184500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 13 | 20240719 | 184400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 14 | 20240719 | 184300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 15 | 20240719 | 184200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 16 | 20240719 | 184100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 17 | 20240719 | 184000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 18 | 20240719 | 183900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 19 | 20240719 | 183800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 20 | 20240719 | 183700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 21 | 20240719 | 183600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 22 | 20240719 | 183500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 23 | 20240719 | 183400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 24 | 20240719 | 183300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 25 | 20240719 | 183200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 26 | 20240719 | 183100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 27 | 20240719 | 183000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 28 | 20240719 | 182900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 29 | 20240719 | 182800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 30 | 20240719 | 182700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 31 | 20240719 | 182600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 32 | 20240719 | 182500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 9295 |
| 33 | 20240719 | 182400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 34 | 20240719 | 182300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 35 | 20240719 | 182200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 36 | 20240719 | 182100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 37 | 20240719 | 182000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 38 | 20240719 | 181900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 39 | 20240719 | 181800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 40 | 20240719 | 181700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 41 | 20240719 | 181600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 42 | 20240719 | 181500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 43 | 20240719 | 181400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 44 | 20240719 | 181300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 45 | 20240719 | 181200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 46 | 20240719 | 181100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 47 | 20240719 | 181000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 48 | 20240719 | 180900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 49 | 20240719 | 180800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 50 | 20240719 | 180700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 51 | 20240719 | 180600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 52 | 20240719 | 180500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 53 | 20240719 | 180400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 54 | 20240719 | 180300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 55 | 20240719 | 180200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 56 | 20240719 | 180100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 57 | 20240719 | 180000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 58 | 20240719 | 175900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 59 | 20240719 | 175800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 60 | 20240719 | 175700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 61 | 20240719 | 175600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 62 | 20240719 | 175500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 9295 |
| 63 | 20240719 | 175400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 64 | 20240719 | 175300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 65 | 20240719 | 175200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 66 | 20240719 | 175100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 67 | 20240719 | 175000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 68 | 20240719 | 174900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 69 | 20240719 | 174800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 70 | 20240719 | 174700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 71 | 20240719 | 174600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 72 | 20240719 | 174500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 73 | 20240719 | 174400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 74 | 20240719 | 174300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 75 | 20240719 | 174200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 76 | 20240719 | 174100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 77 | 20240719 | 174000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 78 | 20240719 | 173900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 79 | 20240719 | 173800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 80 | 20240719 | 173700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 81 | 20240719 | 173600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 82 | 20240719 | 173500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 83 | 20240719 | 173400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 84 | 20240719 | 173300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 85 | 20240719 | 173200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 86 | 20240719 | 173100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 87 | 20240719 | 173000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 88 | 20240719 | 172900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 89 | 20240719 | 172800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 90 | 20240719 | 172700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 91 | 20240719 | 172600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 92 | 20240719 | 172500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 9295 |
| 93 | 20240719 | 172400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 94 | 20240719 | 172300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 95 | 20240719 | 172200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 96 | 20240719 | 172100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 97 | 20240719 | 172000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 98 | 20240719 | 171900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 99 | 20240719 | 171800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 100 | 20240719 | 171700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 101 | 20240719 | 171600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 102 | 20240719 | 171500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 103 | 20240719 | 171400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 104 | 20240719 | 171300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 105 | 20240719 | 171200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 106 | 20240719 | 171100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 107 | 20240719 | 171000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 108 | 20240719 | 170900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 109 | 20240719 | 170800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 110 | 20240719 | 170700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 111 | 20240719 | 170600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 112 | 20240719 | 170500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 113 | 20240719 | 170400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 114 | 20240719 | 170300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 115 | 20240719 | 170200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 116 | 20240719 | 170100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 117 | 20240719 | 170000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 118 | 20240719 | 165900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 119 | 20240719 | 165800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 120 | 20240719 | 165700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 121 | 20240719 | 165600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 122 | 20240719 | 165500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 9295 |
| 123 | 20240719 | 165400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 124 | 20240719 | 165300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 125 | 20240719 | 165200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 126 | 20240719 | 165100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 127 | 20240719 | 165000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 128 | 20240719 | 164900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 129 | 20240719 | 164800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 130 | 20240719 | 164700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 131 | 20240719 | 164600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 132 | 20240719 | 164500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 133 | 20240719 | 164400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 134 | 20240719 | 164300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 135 | 20240719 | 164200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 136 | 20240719 | 164100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 137 | 20240719 | 164000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 138 | 20240719 | 163900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 139 | 20240719 | 163800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 140 | 20240719 | 163700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 141 | 20240719 | 163600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 142 | 20240719 | 163500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 143 | 20240719 | 163400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 144 | 20240719 | 163300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 145 | 20240719 | 163200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 146 | 20240719 | 163100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 147 | 20240719 | 163000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 148 | 20240719 | 162900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 149 | 20240719 | 162800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 150 | 20240719 | 162700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 151 | 20240719 | 162600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 152 | 20240719 | 162500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 9295 |
| 153 | 20240719 | 162400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 154 | 20240719 | 162300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 155 | 20240719 | 162200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 156 | 20240719 | 162100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 157 | 20240719 | 162000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 158 | 20240719 | 161900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 159 | 20240719 | 161800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 160 | 20240719 | 161700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 161 | 20240719 | 161600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 162 | 20240719 | 161500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 163 | 20240719 | 161400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 164 | 20240719 | 161300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 165 | 20240719 | 161200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 166 | 20240719 | 161100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 167 | 20240719 | 161000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 168 | 20240719 | 160900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 169 | 20240719 | 160800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 170 | 20240719 | 160700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 171 | 20240719 | 160600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 172 | 20240719 | 160500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 173 | 20240719 | 160400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 174 | 20240719 | 160300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 175 | 20240719 | 160200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 176 | 20240719 | 160100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 177 | 20240719 | 160000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 178 | 20240719 | 155900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 179 | 20240719 | 155800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 180 | 20240719 | 155700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 181 | 20240719 | 155600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 182 | 20240719 | 155500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 9295 |
| 183 | 20240719 | 155400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 184 | 20240719 | 155300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 185 | 20240719 | 155200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 186 | 20240719 | 155100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 187 | 20240719 | 155000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 188 | 20240719 | 154900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 189 | 20240719 | 154800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 190 | 20240719 | 154700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 191 | 20240719 | 154600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 192 | 20240719 | 154500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 193 | 20240719 | 154400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 194 | 20240719 | 154300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 195 | 20240719 | 154200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 196 | 20240719 | 154100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 197 | 20240719 | 154000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 198 | 20240719 | 153900 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 199 | 20240719 | 153800 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 200 | 20240719 | 153700 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 201 | 20240719 | 153600 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 202 | 20240719 | 153500 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 203 | 20240719 | 153400 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 204 | 20240719 | 153300 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 205 | 20240719 | 153200 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 206 | 20240719 | 153100 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 0 |
| 207 | 20240719 | 153000 | 34002109500 | 155500 | 155500 | 155500 | 155500 | 9295 |
| 208 | 20240719 | 152900 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 209 | 20240719 | 152800 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 210 | 20240719 | 152700 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 211 | 20240719 | 152600 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 212 | 20240719 | 152500 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 213 | 20240719 | 152400 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 214 | 20240719 | 152300 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 215 | 20240719 | 152200 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 216 | 20240719 | 152100 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 217 | 20240719 | 152000 | 32556737000 | 155100 | 155100 | 155100 | 155100 | 0 |
| 218 | 20240719 | 151900 | 32556737000 | 155100 | 155100 | 155200 | 155000 | 1175 |
| 219 | 20240719 | 151800 | 32374481500 | 155100 | 155000 | 155300 | 155000 | 1755 |
| 220 | 20240719 | 151700 | 32102325900 | 155000 | 154400 | 155000 | 154400 | 3022 |
| 221 | 20240719 | 151600 | 31634671500 | 154400 | 154300 | 154400 | 154200 | 453 |
| 222 | 20240719 | 151500 | 31564758200 | 154300 | 154200 | 154400 | 154100 | 453 |
| 223 | 20240719 | 151400 | 31494892800 | 154200 | 154100 | 154200 | 154000 | 525 |
| 224 | 20240719 | 151300 | 31413971300 | 154000 | 154000 | 154100 | 154000 | 422 |
| 225 | 20240719 | 151200 | 31348972100 | 154000 | 154100 | 154100 | 154000 | 278 |
| 226 | 20240719 | 151100 | 31306152500 | 154000 | 154000 | 154100 | 154000 | 350 |
| 227 | 20240719 | 151000 | 31252248300 | 154100 | 154000 | 154100 | 154000 | 239 |
| 228 | 20240719 | 150900 | 31215425200 | 154200 | 154000 | 154200 | 154000 | 597 |
| 229 | 20240719 | 150800 | 31123447700 | 154000 | 154100 | 154100 | 154000 | 209 |
| 230 | 20240719 | 150700 | 31091255700 | 154000 | 154000 | 154100 | 153900 | 605 |
| 231 | 20240719 | 150600 | 30998069300 | 153900 | 154000 | 154100 | 153900 | 234 |
| 232 | 20240719 | 150500 | 30962041900 | 154000 | 154000 | 154000 | 153900 | 127 |
| 233 | 20240719 | 150400 | 30942486900 | 153900 | 153800 | 153900 | 153700 | 289 |
| 234 | 20240719 | 150300 | 30898035700 | 153900 | 153900 | 153900 | 153700 | 144 |
| 235 | 20240719 | 150200 | 30875895200 | 153900 | 153700 | 154000 | 153700 | 256 |
| 236 | 20240719 | 150100 | 30836507100 | 153700 | 153700 | 154000 | 153700 | 569 |
| 237 | 20240719 | 150000 | 30748998200 | 153700 | 153700 | 153900 | 153700 | 196 |
| 238 | 20240719 | 145900 | 30718856600 | 153800 | 153700 | 153800 | 153700 | 244 |
| 239 | 20240719 | 145800 | 30681347500 | 153700 | 153600 | 153800 | 153600 | 131 |
| 240 | 20240719 | 145700 | 30661211000 | 153600 | 153600 | 153800 | 153600 | 169 |
| 241 | 20240719 | 145600 | 30635242200 | 153700 | 153600 | 153700 | 153600 | 222 |
| 242 | 20240719 | 145500 | 30601134900 | 153700 | 153600 | 153700 | 153500 | 506 |
| 243 | 20240719 | 145400 | 30523419500 | 153600 | 153700 | 153700 | 153600 | 252 |
| 244 | 20240719 | 145300 | 30484694400 | 153700 | 153800 | 153900 | 153700 | 340 |
| 245 | 20240719 | 145200 | 30432427500 | 153800 | 153800 | 153800 | 153700 | 179 |
| 246 | 20240719 | 145100 | 30404902600 | 153700 | 153700 | 153800 | 153700 | 79 |
| 247 | 20240719 | 145000 | 30392756500 | 153700 | 153700 | 153900 | 153600 | 434 |
| 248 | 20240719 | 144900 | 30326044800 | 153800 | 153800 | 153900 | 153700 | 469 |
| 249 | 20240719 | 144800 | 30253913600 | 153800 | 153700 | 153800 | 153700 | 103 |
| 250 | 20240719 | 144700 | 30238076100 | 153700 | 153700 | 153800 | 153600 | 126 |
| 251 | 20240719 | 144600 | 30218710600 | 153700 | 153400 | 153700 | 153400 | 112 |
| 252 | 20240719 | 144500 | 30201514000 | 153400 | 153500 | 153600 | 153400 | 505 |
| 253 | 20240719 | 144400 | 30124012600 | 153600 | 153700 | 153700 | 153500 | 396 |
| 254 | 20240719 | 144300 | 30063202000 | 153700 | 153600 | 153700 | 153600 | 157 |
| 255 | 20240719 | 144200 | 30039080600 | 153600 | 153700 | 153700 | 153500 | 356 |
| 256 | 20240719 | 144100 | 29984398700 | 153600 | 153700 | 153800 | 153600 | 200 |
| 257 | 20240719 | 144000 | 29953661900 | 153700 | 153700 | 153700 | 153600 | 216 |
| 258 | 20240719 | 143900 | 29920470800 | 153700 | 153800 | 153800 | 153600 | 283 |
| 259 | 20240719 | 143800 | 29876997900 | 153800 | 153700 | 153800 | 153600 | 264 |
| 260 | 20240719 | 143700 | 29836441200 | 153800 | 153800 | 153900 | 153500 | 153 |
| 261 | 20240719 | 143600 | 29812939200 | 153900 | 153500 | 153900 | 153400 | 453 |
| 262 | 20240719 | 143500 | 29743380400 | 153600 | 153900 | 153900 | 153500 | 423 |
| 263 | 20240719 | 143400 | 29678373700 | 153800 | 153800 | 153900 | 153700 | 145 |
| 264 | 20240719 | 143300 | 29656072800 | 153700 | 153600 | 153800 | 153600 | 368 |
| 265 | 20240719 | 143200 | 29599530900 | 153700 | 153900 | 153900 | 153600 | 1102 |
| 266 | 20240719 | 143100 | 29430005900 | 154000 | 154100 | 154200 | 153900 | 577 |
| 267 | 20240719 | 143000 | 29341141700 | 154100 | 154200 | 154200 | 154000 | 264 |
| 268 | 20240719 | 142900 | 29300460400 | 154100 | 154000 | 154200 | 154000 | 123 |
| 269 | 20240719 | 142800 | 29281507900 | 154000 | 153800 | 154000 | 153800 | 248 |
| 270 | 20240719 | 142700 | 29243344900 | 153800 | 153700 | 153800 | 153700 | 209 |
| 271 | 20240719 | 142600 | 29211202100 | 153700 | 153700 | 153900 | 153600 | 228 |
| 272 | 20240719 | 142500 | 29176149600 | 153700 | 153800 | 153900 | 153600 | 332 |
| 273 | 20240719 | 142400 | 29125113300 | 153900 | 154100 | 154100 | 153800 | 1167 |
| 274 | 20240719 | 142300 | 28945492400 | 154100 | 154100 | 154100 | 154000 | 265 |
| 275 | 20240719 | 142200 | 28904658000 | 154100 | 154300 | 154400 | 154100 | 184 |
| 276 | 20240719 | 142100 | 28876277600 | 154200 | 154300 | 154300 | 154100 | 228 |
| 277 | 20240719 | 142000 | 28841125900 | 154300 | 154400 | 154500 | 154200 | 98 |
| 278 | 20240719 | 141900 | 28826011200 | 154200 | 154200 | 154200 | 154200 | 64 |
| 279 | 20240719 | 141800 | 28816142400 | 154100 | 154000 | 154300 | 154000 | 374 |
| 280 | 20240719 | 141700 | 28758511600 | 154100 | 154100 | 154100 | 154000 | 138 |
| 281 | 20240719 | 141600 | 28737250100 | 154000 | 154500 | 154500 | 154000 | 910 |
| 282 | 20240719 | 141500 | 28596881000 | 154500 | 154500 | 154800 | 154300 | 1321 |
| 283 | 20240719 | 141400 | 28392520800 | 154600 | 154400 | 154800 | 154400 | 158 |
| 284 | 20240719 | 141300 | 28368092300 | 154400 | 154500 | 154700 | 154300 | 155 |
| 285 | 20240719 | 141200 | 28344139100 | 154300 | 154800 | 154800 | 154300 | 501 |
| 286 | 20240719 | 141100 | 28266763300 | 154800 | 154500 | 154800 | 154500 | 310 |
| 287 | 20240719 | 141000 | 28218830200 | 154500 | 154300 | 154500 | 154200 | 1004 |
| 288 | 20240719 | 140900 | 28063854600 | 154300 | 154200 | 154300 | 154100 | 718 |
| 289 | 20240719 | 140800 | 27953118600 | 154100 | 154400 | 154400 | 154100 | 542 |
| 290 | 20240719 | 140700 | 27869492800 | 154400 | 154100 | 154500 | 154000 | 837 |
| 291 | 20240719 | 140600 | 27740353800 | 154200 | 153800 | 154200 | 153800 | 635 |
| 292 | 20240719 | 140500 | 27642545700 | 153800 | 153800 | 154100 | 153800 | 302 |
| 293 | 20240719 | 140400 | 27596053600 | 153800 | 153900 | 153900 | 153400 | 265 |
| 294 | 20240719 | 140300 | 27555315900 | 153900 | 153400 | 154000 | 153400 | 161 |
| 295 | 20240719 | 140200 | 27530556800 | 153300 | 153900 | 154000 | 153300 | 492 |
| 296 | 20240719 | 140100 | 27454927200 | 153700 | 153800 | 154100 | 153700 | 537 |
| 297 | 20240719 | 140000 | 27372282600 | 153800 | 153800 | 153900 | 153600 | 949 |
| 298 | 20240719 | 135900 | 27226358100 | 153800 | 153600 | 153800 | 153600 | 638 |
| 299 | 20240719 | 135800 | 27128301300 | 153700 | 153400 | 153700 | 153200 | 317 |
| 300 | 20240719 | 135700 | 27079657800 | 153400 | 153200 | 153500 | 153200 | 353 |
| 301 | 20240719 | 135600 | 27025557100 | 153200 | 153000 | 153200 | 153000 | 94 |
| 302 | 20240719 | 135500 | 27011159900 | 153000 | 152900 | 153200 | 152900 | 566 |
| 303 | 20240719 | 135400 | 26924572400 | 153000 | 153000 | 153100 | 152900 | 317 |
| 304 | 20240719 | 135300 | 26876064400 | 153000 | 153100 | 153100 | 153000 | 338 |
| 305 | 20240719 | 135200 | 26824347600 | 153100 | 153000 | 153100 | 153000 | 698 |
| 306 | 20240719 | 135100 | 26717553200 | 153000 | 153200 | 153200 | 152900 | 1943 |
| 307 | 20240719 | 135000 | 26420313200 | 153200 | 153200 | 153300 | 153200 | 245 |
| 308 | 20240719 | 134900 | 26382775500 | 153300 | 153300 | 153400 | 153300 | 271 |
| 309 | 20240719 | 134800 | 26341225600 | 153300 | 153700 | 153700 | 153200 | 851 |
| 310 | 20240719 | 134700 | 26210626800 | 153600 | 153800 | 153800 | 153600 | 199 |
| 311 | 20240719 | 134600 | 26180031500 | 153800 | 153800 | 153900 | 153800 | 266 |
| 312 | 20240719 | 134500 | 26139120300 | 153900 | 153900 | 154000 | 153800 | 602 |
| 313 | 20240719 | 134400 | 26046468700 | 154000 | 154000 | 154100 | 153900 | 313 |
| 314 | 20240719 | 134300 | 25998260300 | 154100 | 154100 | 154200 | 154100 | 499 |
| 315 | 20240719 | 134200 | 25921364100 | 154000 | 153900 | 154100 | 153900 | 152 |
| 316 | 20240719 | 134100 | 25897951700 | 153900 | 153800 | 154000 | 153800 | 461 |
| 317 | 20240719 | 134000 | 25826977800 | 153800 | 153800 | 153900 | 153700 | 33 |
| 318 | 20240719 | 133900 | 25821902200 | 153800 | 153800 | 153900 | 153500 | 110 |
| 319 | 20240719 | 133800 | 25804996700 | 153700 | 153800 | 153800 | 153500 | 72 |
| 320 | 20240719 | 133700 | 25793924700 | 153800 | 153900 | 153900 | 153300 | 606 |
| 321 | 20240719 | 133600 | 25700841000 | 153300 | 153600 | 153900 | 153300 | 1130 |
| 322 | 20240719 | 133500 | 25527283500 | 153400 | 153500 | 153500 | 153300 | 159 |
| 323 | 20240719 | 133400 | 25502891000 | 153300 | 153200 | 153500 | 153000 | 756 |
| 324 | 20240719 | 133300 | 25387096500 | 153200 | 153400 | 153500 | 153200 | 447 |
| 325 | 20240719 | 133200 | 25318538400 | 153400 | 153300 | 153400 | 153200 | 652 |
| 326 | 20240719 | 133100 | 25218538600 | 153300 | 153400 | 153400 | 153200 | 428 |
| 327 | 20240719 | 133000 | 25152959300 | 153300 | 153400 | 153400 | 153300 | 47 |
| 328 | 20240719 | 132900 | 25145752100 | 153200 | 153200 | 153300 | 153200 | 39 |
| 329 | 20240719 | 132800 | 25139774900 | 153200 | 153300 | 153400 | 153200 | 35 |
| 330 | 20240719 | 132700 | 25134408700 | 153300 | 153400 | 153500 | 153300 | 289 |
| 331 | 20240719 | 132600 | 25090091800 | 153500 | 153400 | 153500 | 153400 | 119 |
| 332 | 20240719 | 132500 | 25071834600 | 153500 | 153400 | 153500 | 153400 | 143 |
| 333 | 20240719 | 132400 | 25049897200 | 153400 | 153300 | 153500 | 153300 | 102 |
| 334 | 20240719 | 132300 | 25034249400 | 153200 | 153400 | 153400 | 153200 | 111 |
| 335 | 20240719 | 132200 | 25017233300 | 153400 | 153200 | 153500 | 153200 | 243 |
| 336 | 20240719 | 132100 | 24979999200 | 153200 | 153200 | 153300 | 153200 | 66 |
| 337 | 20240719 | 132000 | 24969884300 | 153300 | 153300 | 153500 | 153300 | 185 |
| 338 | 20240719 | 131900 | 24941522400 | 153300 | 153400 | 153500 | 153200 | 125 |
| 339 | 20240719 | 131800 | 24922354300 | 153400 | 153400 | 153400 | 153300 | 217 |
| 340 | 20240719 | 131700 | 24889083900 | 153300 | 153300 | 153300 | 153300 | 33 |
| 341 | 20240719 | 131600 | 24884025000 | 153200 | 153200 | 153300 | 153200 | 89 |
| 342 | 20240719 | 131500 | 24870389800 | 153300 | 153500 | 153500 | 153300 | 216 |
| 343 | 20240719 | 131400 | 24837260900 | 153500 | 153400 | 153500 | 153400 | 74 |
| 344 | 20240719 | 131300 | 24825902000 | 153500 | 153400 | 153500 | 153400 | 22 |
| 345 | 20240719 | 131200 | 24822525600 | 153400 | 153500 | 153500 | 153400 | 27 |
| 346 | 20240719 | 131100 | 24818382800 | 153400 | 153300 | 153500 | 153200 | 231 |
| 347 | 20240719 | 131000 | 24782942500 | 153300 | 153300 | 153300 | 153200 | 52 |
| 348 | 20240719 | 130900 | 24774971300 | 153300 | 153400 | 153500 | 153300 | 418 |
| 349 | 20240719 | 130800 | 24710875600 | 153500 | 153400 | 153500 | 153400 | 118 |
| 350 | 20240719 | 130700 | 24692765800 | 153400 | 153300 | 153600 | 153300 | 166 |
| 351 | 20240719 | 130600 | 24667312600 | 153300 | 153300 | 153600 | 153300 | 53 |
| 352 | 20240719 | 130500 | 24659178600 | 153300 | 153400 | 153500 | 153300 | 337 |
| 353 | 20240719 | 130400 | 24607510400 | 153400 | 153200 | 153500 | 153200 | 113 |
| 354 | 20240719 | 130300 | 24590170600 | 153300 | 153300 | 153300 | 153200 | 26 |
| 355 | 20240719 | 130200 | 24586186200 | 153200 | 153500 | 153500 | 153200 | 170 |
| 356 | 20240719 | 130100 | 24560116700 | 153400 | 153500 | 153500 | 153400 | 115 |
| 357 | 20240719 | 130000 | 24542469400 | 153400 | 153400 | 153500 | 153400 | 271 |
| 358 | 20240719 | 125900 | 24500883200 | 153400 | 153200 | 153400 | 153200 | 615 |
| 359 | 20240719 | 125800 | 24406614400 | 153100 | 153100 | 153200 | 153000 | 182 |
| 360 | 20240719 | 125700 | 24378750300 | 153000 | 153100 | 153200 | 153000 | 124 |
| 361 | 20240719 | 125600 | 24359766100 | 153100 | 153100 | 153200 | 153100 | 100 |
| 362 | 20240719 | 125500 | 24344454500 | 153100 | 153100 | 153100 | 153100 | 116 |
| 363 | 20240719 | 125400 | 24326694900 | 153100 | 153400 | 153400 | 153100 | 223 |
| 364 | 20240719 | 125300 | 24292522000 | 153300 | 153200 | 153300 | 153100 | 160 |
| 365 | 20240719 | 125200 | 24267998000 | 153300 | 153300 | 153300 | 153200 | 317 |
| 366 | 20240719 | 125100 | 24219409400 | 153300 | 153100 | 153300 | 153100 | 387 |
| 367 | 20240719 | 125000 | 24160104000 | 153100 | 152900 | 153200 | 152900 | 700 |
| 368 | 20240719 | 124900 | 24053018200 | 152800 | 152900 | 152900 | 152700 | 315 |
| 369 | 20240719 | 124800 | 24004886700 | 152900 | 152700 | 152900 | 152700 | 263 |
| 370 | 20240719 | 124700 | 23964711000 | 152700 | 152800 | 152800 | 152700 | 662 |
| 371 | 20240719 | 124600 | 23863613100 | 152800 | 153000 | 153000 | 152800 | 315 |
| 372 | 20240719 | 124500 | 23815451300 | 153000 | 152900 | 153000 | 152900 | 547 |
| 373 | 20240719 | 124400 | 23731803800 | 152900 | 153200 | 153200 | 152900 | 827 |
| 374 | 20240719 | 124300 | 23605247500 | 153300 | 153400 | 153400 | 153100 | 328 |
| 375 | 20240719 | 124200 | 23554997800 | 153300 | 153400 | 153400 | 153300 | 105 |
| 376 | 20240719 | 124100 | 23538899200 | 153400 | 153400 | 153400 | 153300 | 25 |
| 377 | 20240719 | 124000 | 23535065900 | 153400 | 153300 | 153400 | 153200 | 79 |
| 378 | 20240719 | 123900 | 23522955200 | 153300 | 153200 | 153400 | 153200 | 1034 |
| 379 | 20240719 | 123800 | 23364503900 | 153200 | 153100 | 153200 | 153100 | 78 |
| 380 | 20240719 | 123700 | 23352561500 | 153100 | 153400 | 153400 | 153000 | 878 |
| 381 | 20240719 | 123600 | 23218034000 | 153400 | 153300 | 153400 | 153300 | 87 |
| 382 | 20240719 | 123500 | 23204693800 | 153300 | 153200 | 153300 | 153200 | 82 |
| 383 | 20240719 | 123400 | 23192125100 | 153500 | 153100 | 153500 | 153100 | 259 |
| 384 | 20240719 | 123300 | 23152459300 | 153100 | 153000 | 153100 | 153000 | 40 |
| 385 | 20240719 | 123200 | 23146336000 | 153000 | 153300 | 153300 | 153000 | 172 |
| 386 | 20240719 | 123100 | 23119991400 | 153200 | 153600 | 153600 | 153200 | 40 |
| 387 | 20240719 | 123000 | 23113859400 | 153700 | 153600 | 153700 | 153000 | 246 |
| 388 | 20240719 | 122900 | 23076150700 | 153200 | 153400 | 153500 | 153000 | 202 |
| 389 | 20240719 | 122800 | 23045175700 | 153400 | 153200 | 153400 | 152900 | 1690 |
| 390 | 20240719 | 122700 | 22786497300 | 153300 | 153200 | 153500 | 153100 | 116 |
| 391 | 20240719 | 122600 | 22768716800 | 153200 | 153100 | 153500 | 153100 | 211 |
| 392 | 20240719 | 122500 | 22736388300 | 153100 | 153500 | 153500 | 153100 | 884 |
| 393 | 20240719 | 122400 | 22600839000 | 153600 | 153500 | 153600 | 153500 | 162 |
| 394 | 20240719 | 122300 | 22575969600 | 153500 | 154100 | 154100 | 153500 | 1085 |
| 395 | 20240719 | 122200 | 22409243800 | 153900 | 153800 | 154000 | 153800 | 218 |
| 396 | 20240719 | 122100 | 22375702600 | 153800 | 154000 | 154000 | 153800 | 396 |
| 397 | 20240719 | 122000 | 22314739100 | 154100 | 154000 | 154100 | 153900 | 68 |
| 398 | 20240719 | 121900 | 22304271900 | 154000 | 154000 | 154000 | 153900 | 183 |
| 399 | 20240719 | 121800 | 22276094000 | 154000 | 154300 | 154300 | 153900 | 311 |
| 400 | 20240719 | 121700 | 22228170100 | 154300 | 154400 | 154400 | 153900 | 1462 |
| 401 | 20240719 | 121600 | 22002813500 | 154500 | 154600 | 154600 | 154500 | 135 |
| 402 | 20240719 | 121500 | 21981954200 | 154500 | 154500 | 154700 | 154500 | 87 |
| 403 | 20240719 | 121400 | 21968512300 | 154500 | 154700 | 154700 | 154400 | 29 |
| 404 | 20240719 | 121300 | 21964029600 | 154400 | 154500 | 154700 | 154400 | 56 |
| 405 | 20240719 | 121200 | 21955378700 | 154500 | 154700 | 154700 | 154400 | 178 |
| 406 | 20240719 | 121100 | 21927868900 | 154700 | 154700 | 154700 | 154600 | 59 |
| 407 | 20240719 | 121000 | 21918745900 | 154700 | 154600 | 154800 | 154600 | 264 |
| 408 | 20240719 | 120900 | 21877911400 | 154600 | 154500 | 154600 | 154500 | 103 |
| 409 | 20240719 | 120800 | 21861996500 | 154500 | 154300 | 154500 | 154300 | 92 |
| 410 | 20240719 | 120700 | 21847795900 | 154300 | 154400 | 154400 | 154300 | 101 |
| 411 | 20240719 | 120600 | 21832204800 | 154500 | 154400 | 154600 | 154400 | 91 |
| 412 | 20240719 | 120500 | 21818153000 | 154400 | 154500 | 154500 | 154400 | 165 |
| 413 | 20240719 | 120400 | 21792672100 | 154400 | 154600 | 154600 | 154400 | 31 |
| 414 | 20240719 | 120300 | 21787882400 | 154600 | 154600 | 154600 | 154400 | 71 |
| 415 | 20240719 | 120200 | 21776906600 | 154300 | 154600 | 154700 | 154300 | 112 |
| 416 | 20240719 | 120100 | 21759600700 | 154600 | 154800 | 154800 | 154600 | 165 |
| 417 | 20240719 | 120000 | 21734075200 | 154800 | 154400 | 154800 | 154400 | 382 |
| 418 | 20240719 | 115900 | 21675010600 | 154300 | 154200 | 154500 | 154200 | 139 |
| 419 | 20240719 | 115800 | 21653573300 | 154400 | 154500 | 154500 | 154200 | 149 |
| 420 | 20240719 | 115700 | 21630575200 | 154500 | 154400 | 154500 | 154200 | 119 |
| 421 | 20240719 | 115600 | 21612207000 | 154300 | 154300 | 154400 | 154300 | 215 |
| 422 | 20240719 | 115500 | 21579032100 | 154400 | 154500 | 154500 | 154400 | 90 |
| 423 | 20240719 | 115400 | 21565134700 | 154400 | 154500 | 154500 | 154400 | 141 |
| 424 | 20240719 | 115300 | 21543356400 | 154500 | 154600 | 154600 | 154500 | 101 |
| 425 | 20240719 | 115200 | 21527748900 | 154600 | 154500 | 154600 | 154400 | 127 |
| 426 | 20240719 | 115100 | 21508126000 | 154400 | 154400 | 154400 | 154300 | 222 |
| 427 | 20240719 | 115000 | 21473861500 | 154400 | 154500 | 154500 | 154400 | 29 |
| 428 | 20240719 | 114900 | 21469381100 | 154300 | 154300 | 154300 | 154200 | 235 |
| 429 | 20240719 | 114800 | 21433143700 | 154300 | 154300 | 154600 | 154300 | 242 |
| 430 | 20240719 | 114700 | 21395783100 | 154400 | 154300 | 154500 | 154300 | 281 |
| 431 | 20240719 | 114600 | 21352379900 | 154300 | 154700 | 154700 | 154300 | 81 |
| 432 | 20240719 | 114500 | 21339861700 | 154500 | 154500 | 154700 | 154400 | 175 |
| 433 | 20240719 | 114400 | 21312811000 | 154500 | 154500 | 154700 | 154500 | 44 |
| 434 | 20240719 | 114300 | 21306010500 | 154500 | 154800 | 154800 | 154500 | 154 |
| 435 | 20240719 | 114200 | 21282195300 | 154900 | 154900 | 154900 | 154600 | 82 |
| 436 | 20240719 | 114100 | 21269501000 | 154900 | 154700 | 154900 | 154600 | 359 |
| 437 | 20240719 | 114000 | 21213932600 | 154700 | 154500 | 154800 | 154500 | 184 |
| 438 | 20240719 | 113900 | 21185485300 | 154500 | 154400 | 154500 | 154400 | 156 |
| 439 | 20240719 | 113800 | 21161388400 | 154400 | 154400 | 154400 | 154400 | 59 |
| 440 | 20240719 | 113700 | 21152278800 | 154300 | 154400 | 154500 | 154200 | 180 |
| 441 | 20240719 | 113600 | 21124508000 | 154500 | 154300 | 154500 | 154300 | 706 |
| 442 | 20240719 | 113500 | 21015532900 | 154200 | 154400 | 154400 | 154200 | 209 |
| 443 | 20240719 | 113400 | 20983282100 | 154400 | 154400 | 154400 | 154300 | 38 |
| 444 | 20240719 | 113300 | 20977418000 | 154400 | 154700 | 154700 | 154300 | 632 |
| 445 | 20240719 | 113200 | 20879771300 | 154700 | 154900 | 154900 | 154700 | 714 |
| 446 | 20240719 | 113100 | 20769269600 | 154800 | 155000 | 155200 | 154800 | 278 |
| 447 | 20240719 | 113000 | 20726181300 | 155000 | 155000 | 155200 | 154900 | 301 |
| 448 | 20240719 | 112900 | 20679501500 | 155000 | 154900 | 155100 | 154900 | 390 |
| 449 | 20240719 | 112800 | 20619045500 | 155000 | 155000 | 155000 | 154900 | 537 |
| 450 | 20240719 | 112700 | 20535811900 | 155000 | 154800 | 155000 | 154700 | 398 |
| 451 | 20240719 | 112600 | 20474165900 | 154800 | 154800 | 154800 | 154700 | 24 |
| 452 | 20240719 | 112500 | 20470451000 | 154800 | 154900 | 154900 | 154800 | 148 |
| 453 | 20240719 | 112400 | 20447531600 | 154800 | 154800 | 154900 | 154700 | 660 |
| 454 | 20240719 | 112300 | 20345410400 | 154800 | 154800 | 154800 | 154700 | 304 |
| 455 | 20240719 | 112200 | 20298363300 | 154900 | 154900 | 155200 | 154800 | 94 |
| 456 | 20240719 | 112100 | 20283799200 | 154800 | 155200 | 155200 | 154800 | 119 |
| 457 | 20240719 | 112000 | 20265349000 | 155200 | 155000 | 155200 | 154900 | 199 |
| 458 | 20240719 | 111900 | 20234489200 | 155000 | 154900 | 155100 | 154800 | 257 |
| 459 | 20240719 | 111800 | 20194680600 | 155000 | 155000 | 155100 | 155000 | 1706 |
| 460 | 20240719 | 111700 | 19930248500 | 155000 | 155100 | 155100 | 155000 | 295 |
| 461 | 20240719 | 111600 | 19884509400 | 155200 | 155200 | 155200 | 155000 | 489 |
| 462 | 20240719 | 111500 | 19808639800 | 155200 | 155200 | 155400 | 155200 | 707 |
| 463 | 20240719 | 111400 | 19698877300 | 155400 | 155300 | 155400 | 155200 | 180 |
| 464 | 20240719 | 111300 | 19670923200 | 155300 | 155200 | 155400 | 155200 | 128 |
| 465 | 20240719 | 111200 | 19651047500 | 155200 | 155200 | 155200 | 155100 | 47 |
| 466 | 20240719 | 111100 | 19643755700 | 155200 | 155000 | 155400 | 155000 | 1105 |
| 467 | 20240719 | 111000 | 19472319500 | 154900 | 154900 | 155000 | 154800 | 291 |
| 468 | 20240719 | 110900 | 19427242500 | 154900 | 154800 | 154900 | 154800 | 556 |
| 469 | 20240719 | 110800 | 19341159100 | 154900 | 154800 | 154900 | 154800 | 215 |
| 470 | 20240719 | 110700 | 19307869600 | 154800 | 154700 | 154800 | 154600 | 74 |
| 471 | 20240719 | 110600 | 19296423400 | 154700 | 154800 | 154800 | 154600 | 117 |
| 472 | 20240719 | 110500 | 19278316300 | 154800 | 154700 | 154800 | 154600 | 466 |
| 473 | 20240719 | 110400 | 19206203400 | 154700 | 154500 | 154700 | 154500 | 65 |
| 474 | 20240719 | 110300 | 19196159400 | 154700 | 154500 | 154700 | 154500 | 32 |
| 475 | 20240719 | 110200 | 19191209500 | 154500 | 154700 | 154800 | 154500 | 409 |
| 476 | 20240719 | 110100 | 19127987500 | 154600 | 154700 | 154800 | 154600 | 101 |
| 477 | 20240719 | 110000 | 19112365400 | 154600 | 154600 | 154800 | 154500 | 165 |
| 478 | 20240719 | 105900 | 19086856200 | 154600 | 154700 | 154800 | 154500 | 93 |
| 479 | 20240719 | 105800 | 19072474400 | 154800 | 154700 | 154800 | 154400 | 146 |
| 480 | 20240719 | 105700 | 19049901900 | 154700 | 154500 | 154700 | 154400 | 276 |
| 481 | 20240719 | 105600 | 19007242200 | 154500 | 154600 | 154700 | 154400 | 1130 |
| 482 | 20240719 | 105500 | 18832556800 | 154600 | 154500 | 154600 | 154400 | 124 |
| 483 | 20240719 | 105400 | 18813388000 | 154500 | 154400 | 154700 | 154300 | 239 |
| 484 | 20240719 | 105300 | 18776458400 | 154400 | 154500 | 154500 | 154400 | 77 |
| 485 | 20240719 | 105200 | 18764564200 | 154500 | 154300 | 154500 | 154000 | 85 |
| 486 | 20240719 | 105100 | 18751436200 | 154500 | 154400 | 154500 | 153900 | 281 |
| 487 | 20240719 | 105000 | 18708081700 | 154400 | 154000 | 154400 | 153900 | 192 |
| 488 | 20240719 | 104900 | 18678478500 | 153900 | 154400 | 154400 | 153800 | 997 |
| 489 | 20240719 | 104800 | 18524945900 | 154400 | 153900 | 154400 | 153800 | 200 |
| 490 | 20240719 | 104700 | 18494139800 | 153900 | 154100 | 154100 | 153700 | 252 |
| 491 | 20240719 | 104600 | 18455367700 | 153900 | 154000 | 154100 | 153800 | 157 |
| 492 | 20240719 | 104500 | 18431194000 | 154000 | 153800 | 154100 | 153800 | 152 |
| 493 | 20240719 | 104400 | 18407794300 | 154100 | 154100 | 154200 | 153800 | 370 |
| 494 | 20240719 | 104300 | 18350847900 | 154000 | 154300 | 154300 | 154000 | 124 |
| 495 | 20240719 | 104200 | 18331729500 | 154000 | 154100 | 154300 | 154000 | 278 |
| 496 | 20240719 | 104100 | 18288892100 | 154300 | 154300 | 154300 | 154100 | 86 |
| 497 | 20240719 | 104000 | 18275630500 | 154300 | 154400 | 154400 | 154200 | 156 |
| 498 | 20240719 | 103900 | 18251568200 | 154400 | 154400 | 154500 | 154000 | 188 |
| 499 | 20240719 | 103800 | 18222555400 | 154300 | 154000 | 154400 | 154000 | 137 |
| 500 | 20240719 | 103700 | 18201421900 | 154200 | 153800 | 154400 | 153800 | 510 |
| 501 | 20240719 | 103600 | 18122755300 | 153800 | 153800 | 153900 | 153800 | 358 |
| 502 | 20240719 | 103500 | 18067684400 | 153900 | 153800 | 154400 | 153700 | 138 |
| 503 | 20240719 | 103400 | 18046454900 | 153800 | 153800 | 153900 | 153800 | 224 |
| 504 | 20240719 | 103300 | 18012001900 | 153800 | 153800 | 154000 | 153700 | 454 |
| 505 | 20240719 | 103200 | 17942155600 | 153800 | 154100 | 154200 | 153800 | 507 |
| 506 | 20240719 | 103100 | 17864150700 | 154200 | 154300 | 154900 | 154000 | 1182 |
| 507 | 20240719 | 103000 | 17681809800 | 155000 | 154300 | 155000 | 154300 | 490 |
| 508 | 20240719 | 102900 | 17606144100 | 154300 | 154300 | 154400 | 154200 | 673 |
| 509 | 20240719 | 102800 | 17502361100 | 154300 | 154200 | 154400 | 154200 | 288 |
| 510 | 20240719 | 102700 | 17457925200 | 154200 | 154100 | 154200 | 153900 | 1004 |
| 511 | 20240719 | 102600 | 17303281700 | 154100 | 154400 | 154400 | 154100 | 1757 |
| 512 | 20240719 | 102500 | 17032272500 | 154400 | 154300 | 154500 | 154300 | 173 |
| 513 | 20240719 | 102400 | 17005572000 | 154300 | 154600 | 155000 | 154300 | 1245 |
| 514 | 20240719 | 102300 | 16813209300 | 154700 | 155200 | 155300 | 154700 | 2537 |
| 515 | 20240719 | 102200 | 16419954200 | 155100 | 155500 | 155500 | 155100 | 440 |
| 516 | 20240719 | 102100 | 16351659200 | 155500 | 155500 | 155600 | 155500 | 102 |
| 517 | 20240719 | 102000 | 16335788400 | 155400 | 155700 | 155800 | 155400 | 217 |
| 518 | 20240719 | 101900 | 16301982300 | 155200 | 155700 | 155900 | 155200 | 453 |
| 519 | 20240719 | 101800 | 16231456500 | 155700 | 155500 | 155800 | 155400 | 361 |
| 520 | 20240719 | 101700 | 16175290400 | 155400 | 155400 | 155500 | 155400 | 188 |
| 521 | 20240719 | 101600 | 16146068900 | 155500 | 155500 | 155600 | 155500 | 84 |
| 522 | 20240719 | 101500 | 16133002300 | 155400 | 155400 | 155600 | 155400 | 184 |
| 523 | 20240719 | 101400 | 16104393700 | 155400 | 155400 | 155400 | 155400 | 86 |
| 524 | 20240719 | 101300 | 16091029300 | 155200 | 155200 | 155300 | 155100 | 112 |
| 525 | 20240719 | 101200 | 16073644700 | 155200 | 155200 | 155400 | 155100 | 255 |
| 526 | 20240719 | 101100 | 16034044100 | 155200 | 155500 | 155500 | 155200 | 772 |
| 527 | 20240719 | 101000 | 15914075300 | 155700 | 155700 | 155900 | 155500 | 467 |
| 528 | 20240719 | 100900 | 15841414700 | 155700 | 155700 | 156000 | 155600 | 116 |
| 529 | 20240719 | 100800 | 15823354200 | 156000 | 156000 | 156100 | 155600 | 664 |
| 530 | 20240719 | 100700 | 15719797500 | 156000 | 156100 | 156100 | 156000 | 278 |
| 531 | 20240719 | 100600 | 15676404100 | 156100 | 156200 | 156200 | 156100 | 225 |
| 532 | 20240719 | 100500 | 15641268900 | 156200 | 156000 | 156200 | 155900 | 1253 |
| 533 | 20240719 | 100400 | 15445726000 | 155900 | 155500 | 155900 | 155400 | 682 |
| 534 | 20240719 | 100300 | 15339544700 | 155400 | 155300 | 155500 | 155200 | 713 |
| 535 | 20240719 | 100200 | 15228760200 | 155400 | 155500 | 155600 | 155100 | 248 |
| 536 | 20240719 | 100100 | 15190222800 | 155600 | 155300 | 155700 | 155100 | 323 |
| 537 | 20240719 | 100000 | 15139997600 | 155200 | 155700 | 155700 | 155200 | 933 |
| 538 | 20240719 | 095900 | 14994972800 | 155700 | 156100 | 156200 | 155700 | 1624 |
| 539 | 20240719 | 095800 | 14741727900 | 156100 | 155900 | 156200 | 155900 | 1714 |
| 540 | 20240719 | 095700 | 14474353800 | 155900 | 155800 | 156000 | 155800 | 541 |
| 541 | 20240719 | 095600 | 14390021100 | 155800 | 155600 | 155900 | 155600 | 465 |
| 542 | 20240719 | 095500 | 14317606200 | 155600 | 155600 | 156000 | 155500 | 2099 |
| 543 | 20240719 | 095400 | 13990679400 | 155600 | 155100 | 155600 | 155100 | 986 |
| 544 | 20240719 | 095300 | 13837527800 | 155100 | 154600 | 155100 | 154500 | 651 |
| 545 | 20240719 | 095200 | 13736767700 | 154500 | 154700 | 154700 | 154500 | 169 |
| 546 | 20240719 | 095100 | 13710651300 | 154700 | 154900 | 155100 | 154500 | 348 |
| 547 | 20240719 | 095000 | 13656829300 | 154900 | 154700 | 155300 | 154700 | 656 |
| 548 | 20240719 | 094900 | 13555219300 | 154800 | 154600 | 154800 | 154500 | 721 |
| 549 | 20240719 | 094800 | 13443721800 | 154600 | 154800 | 154800 | 154500 | 928 |
| 550 | 20240719 | 094700 | 13300194400 | 154800 | 154800 | 155000 | 154700 | 1043 |
| 551 | 20240719 | 094600 | 13138724300 | 154700 | 155200 | 155200 | 154700 | 1303 |
| 552 | 20240719 | 094500 | 12936922100 | 155200 | 155700 | 155700 | 155100 | 269 |
| 553 | 20240719 | 094400 | 12895144400 | 155400 | 155800 | 155800 | 155400 | 460 |
| 554 | 20240719 | 094300 | 12823509800 | 155800 | 155500 | 155900 | 155100 | 2457 |
| 555 | 20240719 | 094200 | 12441414600 | 155500 | 155500 | 155800 | 155400 | 1093 |
| 556 | 20240719 | 094100 | 12271323900 | 155500 | 156500 | 156500 | 155500 | 2556 |
| 557 | 20240719 | 094000 | 11872381400 | 156500 | 156200 | 156600 | 156200 | 2570 |
| 558 | 20240719 | 093900 | 11470340700 | 156200 | 156100 | 156600 | 155900 | 3759 |
| 559 | 20240719 | 093800 | 10882824100 | 156300 | 154700 | 156400 | 154700 | 7626 |
| 560 | 20240719 | 093700 | 9696136500 | 154800 | 154900 | 155000 | 154500 | 1031 |
| 561 | 20240719 | 093600 | 9536626200 | 154800 | 154900 | 155300 | 154500 | 3868 |
| 562 | 20240719 | 093500 | 8936852000 | 155000 | 155100 | 155100 | 154000 | 1636 |
| 563 | 20240719 | 093400 | 8683598600 | 155200 | 154400 | 155200 | 153800 | 3139 |
| 564 | 20240719 | 093300 | 8197387000 | 154400 | 153600 | 154700 | 153600 | 4677 |
| 565 | 20240719 | 093200 | 7475548800 | 153600 | 153300 | 153800 | 153300 | 1428 |
| 566 | 20240719 | 093100 | 7256188800 | 153300 | 152800 | 153300 | 152800 | 903 |
| 567 | 20240719 | 093000 | 7117982400 | 152700 | 152500 | 152900 | 152500 | 2141 |
| 568 | 20240719 | 092900 | 6791134600 | 152600 | 152800 | 152800 | 152500 | 748 |
| 569 | 20240719 | 092800 | 6676945100 | 153000 | 152300 | 153000 | 152300 | 1153 |
| 570 | 20240719 | 092700 | 6501034800 | 152300 | 151800 | 152300 | 151800 | 843 |
| 571 | 20240719 | 092600 | 6372883900 | 151800 | 151800 | 151900 | 151700 | 415 |
| 572 | 20240719 | 092500 | 6309878900 | 151700 | 151900 | 152000 | 151700 | 1071 |
| 573 | 20240719 | 092400 | 6147259600 | 151900 | 151800 | 152000 | 151800 | 429 |
| 574 | 20240719 | 092300 | 6082081600 | 151800 | 152000 | 152000 | 151700 | 323 |
| 575 | 20240719 | 092200 | 6033061800 | 152000 | 151700 | 152100 | 151400 | 359 |
| 576 | 20240719 | 092100 | 5978591500 | 151700 | 152400 | 152500 | 151700 | 553 |
| 577 | 20240719 | 092000 | 5894483300 | 152400 | 151400 | 152400 | 151200 | 1359 |
| 578 | 20240719 | 091900 | 5687975600 | 151200 | 151400 | 151500 | 151100 | 614 |
| 579 | 20240719 | 091800 | 5595120200 | 151200 | 151300 | 151400 | 151100 | 3136 |
| 580 | 20240719 | 091700 | 5120864600 | 151300 | 151600 | 151600 | 151300 | 894 |
| 581 | 20240719 | 091600 | 4985471500 | 151600 | 151900 | 151900 | 151600 | 384 |
| 582 | 20240719 | 091500 | 4927214000 | 151700 | 151800 | 151900 | 151500 | 638 |
| 583 | 20240719 | 091400 | 4830444400 | 151800 | 151900 | 151900 | 151100 | 2099 |
| 584 | 20240719 | 091300 | 4512433500 | 151900 | 152000 | 152200 | 151800 | 1960 |
| 585 | 20240719 | 091200 | 4214483000 | 152000 | 152000 | 152200 | 152000 | 1406 |
| 586 | 20240719 | 091100 | 4000683500 | 152100 | 152400 | 152500 | 152000 | 2572 |
| 587 | 20240719 | 091000 | 3609549500 | 152400 | 152400 | 152500 | 152000 | 2134 |
| 588 | 20240719 | 090900 | 3284733000 | 152500 | 152500 | 152900 | 152400 | 1265 |
| 589 | 20240719 | 090800 | 3091790300 | 152500 | 153100 | 153500 | 152500 | 2670 |
| 590 | 20240719 | 090700 | 2683434000 | 153300 | 153200 | 153700 | 152900 | 1263 |
| 591 | 20240719 | 090600 | 2490085600 | 153000 | 153600 | 153600 | 152600 | 3274 |
| 592 | 20240719 | 090500 | 1989422900 | 153600 | 154100 | 154100 | 153300 | 1214 |
| 593 | 20240719 | 090400 | 1802898300 | 154100 | 154300 | 154600 | 153800 | 1965 |
| 594 | 20240719 | 090300 | 1499749200 | 154300 | 153300 | 154300 | 153100 | 3143 |
| 595 | 20240719 | 090200 | 1016225700 | 153300 | 153000 | 153500 | 153000 | 582 |
| 596 | 20240719 | 090100 | 927116800 | 153500 | 153000 | 153800 | 152500 | 2387 |
| 597 | 20240719 | 090000 | 561908800 | 152800 | 152100 | 153300 | 151900 | 3421 |