36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 191500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 10097 |
| 3 | 20240716 | 191400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 4 | 20240716 | 191300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 5 | 20240716 | 191200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 6 | 20240716 | 191100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 7 | 20240716 | 191000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 8 | 20240716 | 190900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 9 | 20240716 | 190800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 10 | 20240716 | 190700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 11 | 20240716 | 190600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 12 | 20240716 | 190500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 13 | 20240716 | 190400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 14 | 20240716 | 190300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 15 | 20240716 | 190200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 16 | 20240716 | 190100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 17 | 20240716 | 190000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 18 | 20240716 | 185900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 19 | 20240716 | 185800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 20 | 20240716 | 185700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 21 | 20240716 | 185600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 22 | 20240716 | 185500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 23 | 20240716 | 185400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 24 | 20240716 | 185300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 25 | 20240716 | 185200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 26 | 20240716 | 185100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 27 | 20240716 | 185000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 28 | 20240716 | 184900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 29 | 20240716 | 184800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 30 | 20240716 | 184700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 31 | 20240716 | 184600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 32 | 20240716 | 184500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 10097 |
| 33 | 20240716 | 184400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 34 | 20240716 | 184300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 35 | 20240716 | 184200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 36 | 20240716 | 184100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 37 | 20240716 | 184000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 38 | 20240716 | 183900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 39 | 20240716 | 183800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 40 | 20240716 | 183700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 41 | 20240716 | 183600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 42 | 20240716 | 183500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 43 | 20240716 | 183400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 44 | 20240716 | 183300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 45 | 20240716 | 183200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 46 | 20240716 | 183100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 47 | 20240716 | 183000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 48 | 20240716 | 182900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 49 | 20240716 | 182800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 50 | 20240716 | 182700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 51 | 20240716 | 182600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 52 | 20240716 | 182500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 53 | 20240716 | 182400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 54 | 20240716 | 182300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 55 | 20240716 | 182200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 56 | 20240716 | 182100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 57 | 20240716 | 182000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 58 | 20240716 | 181900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 59 | 20240716 | 181800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 60 | 20240716 | 181700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 61 | 20240716 | 181600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 62 | 20240716 | 181500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 10097 |
| 63 | 20240716 | 181400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 64 | 20240716 | 181300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 65 | 20240716 | 181200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 66 | 20240716 | 181100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 67 | 20240716 | 181000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 68 | 20240716 | 180900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 69 | 20240716 | 180800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 70 | 20240716 | 180700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 71 | 20240716 | 180600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 72 | 20240716 | 180500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 73 | 20240716 | 180400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 74 | 20240716 | 180300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 75 | 20240716 | 180200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 76 | 20240716 | 180100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 77 | 20240716 | 180000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 78 | 20240716 | 175900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 79 | 20240716 | 175800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 80 | 20240716 | 175700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 81 | 20240716 | 175600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 82 | 20240716 | 175500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 83 | 20240716 | 175400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 84 | 20240716 | 175300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 85 | 20240716 | 175200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 86 | 20240716 | 175100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 87 | 20240716 | 175000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 88 | 20240716 | 174900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 89 | 20240716 | 174800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 90 | 20240716 | 174700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 91 | 20240716 | 174600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 92 | 20240716 | 174500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 10097 |
| 93 | 20240716 | 174400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 94 | 20240716 | 174300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 95 | 20240716 | 174200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 96 | 20240716 | 174100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 97 | 20240716 | 174000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 98 | 20240716 | 173900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 99 | 20240716 | 173800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 100 | 20240716 | 173700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 101 | 20240716 | 173600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 102 | 20240716 | 173500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 103 | 20240716 | 173400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 104 | 20240716 | 173300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 105 | 20240716 | 173200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 106 | 20240716 | 173100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 107 | 20240716 | 173000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 108 | 20240716 | 172900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 109 | 20240716 | 172800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 110 | 20240716 | 172700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 111 | 20240716 | 172600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 112 | 20240716 | 172500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 113 | 20240716 | 172400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 114 | 20240716 | 172300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 115 | 20240716 | 172200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 116 | 20240716 | 172100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 117 | 20240716 | 172000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 118 | 20240716 | 171900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 119 | 20240716 | 171800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 120 | 20240716 | 171700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 121 | 20240716 | 171600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 122 | 20240716 | 171500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 10097 |
| 123 | 20240716 | 171400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 124 | 20240716 | 171300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 125 | 20240716 | 171200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 126 | 20240716 | 171100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 127 | 20240716 | 171000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 128 | 20240716 | 170900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 129 | 20240716 | 170800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 130 | 20240716 | 170700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 131 | 20240716 | 170600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 132 | 20240716 | 170500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 133 | 20240716 | 170400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 134 | 20240716 | 170300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 135 | 20240716 | 170200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 136 | 20240716 | 170100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 137 | 20240716 | 170000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 138 | 20240716 | 165900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 139 | 20240716 | 165800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 140 | 20240716 | 165700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 141 | 20240716 | 165600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 142 | 20240716 | 165500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 143 | 20240716 | 165400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 144 | 20240716 | 165300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 145 | 20240716 | 165200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 146 | 20240716 | 165100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 147 | 20240716 | 165000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 148 | 20240716 | 164900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 149 | 20240716 | 164800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 150 | 20240716 | 164700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 151 | 20240716 | 164600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 152 | 20240716 | 164500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 10097 |
| 153 | 20240716 | 164400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 154 | 20240716 | 164300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 155 | 20240716 | 164200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 156 | 20240716 | 164100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 157 | 20240716 | 164000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 158 | 20240716 | 163900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 159 | 20240716 | 163800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 160 | 20240716 | 163700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 161 | 20240716 | 163600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 162 | 20240716 | 163500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 163 | 20240716 | 163400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 164 | 20240716 | 163300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 165 | 20240716 | 163200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 166 | 20240716 | 163100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 167 | 20240716 | 163000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 168 | 20240716 | 162900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 169 | 20240716 | 162800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 170 | 20240716 | 162700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 171 | 20240716 | 162600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 172 | 20240716 | 162500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 173 | 20240716 | 162400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 174 | 20240716 | 162300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 175 | 20240716 | 162200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 176 | 20240716 | 162100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 177 | 20240716 | 162000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 178 | 20240716 | 161900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 179 | 20240716 | 161800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 180 | 20240716 | 161700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 181 | 20240716 | 161600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 182 | 20240716 | 161500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 10097 |
| 183 | 20240716 | 161400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 184 | 20240716 | 161300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 185 | 20240716 | 161200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 186 | 20240716 | 161100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 187 | 20240716 | 161000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 188 | 20240716 | 160900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 189 | 20240716 | 160800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 190 | 20240716 | 160700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 191 | 20240716 | 160600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 192 | 20240716 | 160500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 193 | 20240716 | 160400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 194 | 20240716 | 160300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 195 | 20240716 | 160200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 196 | 20240716 | 160100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 197 | 20240716 | 160000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 198 | 20240716 | 155900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 199 | 20240716 | 155800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 200 | 20240716 | 155700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 201 | 20240716 | 155600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 202 | 20240716 | 155500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 203 | 20240716 | 155400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 204 | 20240716 | 155300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 205 | 20240716 | 155200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 206 | 20240716 | 155100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 207 | 20240716 | 155000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 208 | 20240716 | 154900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 209 | 20240716 | 154800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 210 | 20240716 | 154700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 211 | 20240716 | 154600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 212 | 20240716 | 154500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 10097 |
| 213 | 20240716 | 154400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 214 | 20240716 | 154300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 215 | 20240716 | 154200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 216 | 20240716 | 154100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 217 | 20240716 | 154000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 218 | 20240716 | 153900 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 219 | 20240716 | 153800 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 220 | 20240716 | 153700 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 221 | 20240716 | 153600 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 222 | 20240716 | 153500 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 223 | 20240716 | 153400 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 224 | 20240716 | 153300 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 225 | 20240716 | 153200 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 226 | 20240716 | 153100 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 0 |
| 227 | 20240716 | 153000 | 63323189400 | 152200 | 152200 | 152200 | 152200 | 10097 |
| 228 | 20240716 | 152900 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 229 | 20240716 | 152800 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 230 | 20240716 | 152700 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 231 | 20240716 | 152600 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 232 | 20240716 | 152500 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 233 | 20240716 | 152400 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 234 | 20240716 | 152300 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 235 | 20240716 | 152200 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 236 | 20240716 | 152100 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 237 | 20240716 | 152000 | 61786426000 | 152200 | 152200 | 152200 | 152200 | 0 |
| 238 | 20240716 | 151900 | 61786426000 | 152200 | 152200 | 152300 | 152100 | 1863 |
| 239 | 20240716 | 151800 | 61502847900 | 152300 | 152300 | 152400 | 152200 | 547 |
| 240 | 20240716 | 151700 | 61419522200 | 152400 | 152300 | 152500 | 152200 | 1105 |
| 241 | 20240716 | 151600 | 61251218100 | 152300 | 152200 | 152300 | 152000 | 727 |
| 242 | 20240716 | 151500 | 61140612800 | 152300 | 152400 | 152500 | 152100 | 432 |
| 243 | 20240716 | 151400 | 61074790500 | 152500 | 152600 | 152600 | 152300 | 454 |
| 244 | 20240716 | 151300 | 61005563300 | 152600 | 152600 | 152700 | 152500 | 392 |
| 245 | 20240716 | 151200 | 60945739400 | 152600 | 152300 | 152700 | 152300 | 235 |
| 246 | 20240716 | 151100 | 60909892600 | 152500 | 152400 | 152800 | 152300 | 316 |
| 247 | 20240716 | 151000 | 60861721100 | 152800 | 152100 | 152800 | 152100 | 1092 |
| 248 | 20240716 | 150900 | 60695287900 | 152100 | 151900 | 152100 | 151800 | 894 |
| 249 | 20240716 | 150800 | 60559414900 | 151800 | 151900 | 151900 | 151700 | 336 |
| 250 | 20240716 | 150700 | 60508398100 | 151800 | 151800 | 151900 | 151700 | 1378 |
| 251 | 20240716 | 150600 | 60299208700 | 151800 | 151800 | 151900 | 151800 | 1023 |
| 252 | 20240716 | 150500 | 60143887900 | 151800 | 152000 | 152100 | 151800 | 460 |
| 253 | 20240716 | 150400 | 60073979900 | 152000 | 152100 | 152100 | 151900 | 311 |
| 254 | 20240716 | 150300 | 60026711500 | 152000 | 152100 | 152100 | 151900 | 950 |
| 255 | 20240716 | 150200 | 59882304400 | 152000 | 152300 | 152300 | 152000 | 1058 |
| 256 | 20240716 | 150100 | 59721345300 | 152300 | 152300 | 152500 | 152200 | 470 |
| 257 | 20240716 | 150000 | 59649768700 | 152200 | 152400 | 152500 | 152100 | 765 |
| 258 | 20240716 | 145900 | 59533276700 | 152500 | 152500 | 152500 | 152300 | 411 |
| 259 | 20240716 | 145800 | 59470634200 | 152500 | 152400 | 152700 | 152200 | 806 |
| 260 | 20240716 | 145700 | 59347756100 | 152400 | 152500 | 152600 | 152200 | 573 |
| 261 | 20240716 | 145600 | 59260412800 | 152500 | 152300 | 152500 | 152200 | 670 |
| 262 | 20240716 | 145500 | 59158371000 | 152500 | 152200 | 152500 | 152200 | 858 |
| 263 | 20240716 | 145400 | 59027660300 | 152200 | 152500 | 152500 | 152200 | 1471 |
| 264 | 20240716 | 145300 | 58803618000 | 152500 | 152400 | 152700 | 152200 | 462 |
| 265 | 20240716 | 145200 | 58733198300 | 152200 | 152600 | 152800 | 152200 | 1074 |
| 266 | 20240716 | 145100 | 58569441900 | 152500 | 152500 | 152700 | 152300 | 289 |
| 267 | 20240716 | 145000 | 58525371000 | 152400 | 152800 | 152800 | 152300 | 353 |
| 268 | 20240716 | 144900 | 58471550300 | 152500 | 152300 | 152800 | 152200 | 736 |
| 269 | 20240716 | 144800 | 58359322400 | 152300 | 152600 | 152800 | 152300 | 588 |
| 270 | 20240716 | 144700 | 58269647300 | 152600 | 152700 | 152900 | 152500 | 577 |
| 271 | 20240716 | 144600 | 58181591700 | 152700 | 152600 | 153000 | 152200 | 1359 |
| 272 | 20240716 | 144500 | 57974221700 | 152900 | 152600 | 152900 | 152500 | 637 |
| 273 | 20240716 | 144400 | 57877002300 | 152600 | 152800 | 152800 | 152400 | 577 |
| 274 | 20240716 | 144300 | 57788957500 | 152600 | 152700 | 152900 | 152500 | 637 |
| 275 | 20240716 | 144200 | 57691673700 | 152700 | 152500 | 152700 | 152400 | 687 |
| 276 | 20240716 | 144100 | 57586862500 | 152500 | 152400 | 152700 | 152400 | 322 |
| 277 | 20240716 | 144000 | 57537737300 | 152500 | 152500 | 152800 | 152400 | 1106 |
| 278 | 20240716 | 143900 | 57368887000 | 152800 | 153000 | 153000 | 152300 | 963 |
| 279 | 20240716 | 143800 | 57222019000 | 152600 | 152900 | 153000 | 152500 | 510 |
| 280 | 20240716 | 143700 | 57144133400 | 152900 | 152800 | 153100 | 152400 | 938 |
| 281 | 20240716 | 143600 | 57000850400 | 153100 | 152800 | 153100 | 152500 | 931 |
| 282 | 20240716 | 143500 | 56858567800 | 152800 | 152800 | 153000 | 152500 | 501 |
| 283 | 20240716 | 143400 | 56782006900 | 153000 | 152800 | 153000 | 152600 | 587 |
| 284 | 20240716 | 143300 | 56692276400 | 152700 | 152700 | 153000 | 152500 | 386 |
| 285 | 20240716 | 143200 | 56633327500 | 152700 | 153000 | 153100 | 152600 | 410 |
| 286 | 20240716 | 143100 | 56570689100 | 152700 | 152800 | 153100 | 152600 | 517 |
| 287 | 20240716 | 143000 | 56491639500 | 153000 | 153000 | 153000 | 152600 | 427 |
| 288 | 20240716 | 142900 | 56426374900 | 153000 | 152700 | 153100 | 152600 | 501 |
| 289 | 20240716 | 142800 | 56349842700 | 152700 | 152600 | 153100 | 152400 | 1219 |
| 290 | 20240716 | 142700 | 56163699000 | 152600 | 152900 | 153200 | 152400 | 1100 |
| 291 | 20240716 | 142600 | 55995750700 | 152900 | 152800 | 153300 | 152400 | 997 |
| 292 | 20240716 | 142500 | 55843483300 | 152900 | 153000 | 153300 | 152600 | 1200 |
| 293 | 20240716 | 142400 | 55659864500 | 153000 | 153200 | 153500 | 152600 | 1327 |
| 294 | 20240716 | 142300 | 55456703000 | 152800 | 153000 | 153300 | 152700 | 1225 |
| 295 | 20240716 | 142200 | 55269240400 | 153000 | 153200 | 153500 | 153000 | 683 |
| 296 | 20240716 | 142100 | 55164601100 | 153200 | 153200 | 153200 | 152900 | 351 |
| 297 | 20240716 | 142000 | 55110857700 | 153200 | 153400 | 153500 | 152800 | 911 |
| 298 | 20240716 | 141900 | 54971337400 | 153400 | 153100 | 153400 | 153100 | 521 |
| 299 | 20240716 | 141800 | 54891463900 | 153200 | 153100 | 153500 | 153100 | 331 |
| 300 | 20240716 | 141700 | 54840716500 | 153200 | 153400 | 153500 | 153100 | 698 |
| 301 | 20240716 | 141600 | 54733732300 | 153300 | 153400 | 153700 | 152900 | 990 |
| 302 | 20240716 | 141500 | 54581838700 | 153400 | 153400 | 153400 | 153100 | 388 |
| 303 | 20240716 | 141400 | 54522359600 | 153400 | 153700 | 153700 | 153400 | 1017 |
| 304 | 20240716 | 141300 | 54366250600 | 153700 | 153700 | 153700 | 153400 | 734 |
| 305 | 20240716 | 141200 | 54253469800 | 153600 | 153500 | 153700 | 153400 | 488 |
| 306 | 20240716 | 141100 | 54178521400 | 153500 | 153500 | 153500 | 153400 | 666 |
| 307 | 20240716 | 141000 | 54076301900 | 153500 | 153400 | 153500 | 153400 | 486 |
| 308 | 20240716 | 140900 | 54001711100 | 153400 | 153400 | 153400 | 153200 | 354 |
| 309 | 20240716 | 140800 | 53947414300 | 153400 | 153300 | 153400 | 153200 | 384 |
| 310 | 20240716 | 140700 | 53888548500 | 153300 | 152900 | 153300 | 152700 | 679 |
| 311 | 20240716 | 140600 | 53784560800 | 152900 | 152900 | 153300 | 152800 | 468 |
| 312 | 20240716 | 140500 | 53712999400 | 152700 | 153100 | 153300 | 152700 | 772 |
| 313 | 20240716 | 140400 | 53594839100 | 153300 | 152900 | 153400 | 152700 | 1174 |
| 314 | 20240716 | 140300 | 53415122800 | 153200 | 153300 | 153400 | 152700 | 835 |
| 315 | 20240716 | 140200 | 53287302400 | 153200 | 153400 | 153400 | 152900 | 665 |
| 316 | 20240716 | 140100 | 53185462800 | 153400 | 153300 | 153500 | 153000 | 889 |
| 317 | 20240716 | 140000 | 53049182800 | 153300 | 153100 | 153400 | 153100 | 492 |
| 318 | 20240716 | 135900 | 52973807000 | 153200 | 153300 | 153400 | 152700 | 962 |
| 319 | 20240716 | 135800 | 52826512900 | 153300 | 152700 | 153400 | 152600 | 801 |
| 320 | 20240716 | 135700 | 52703885500 | 152700 | 152600 | 153200 | 152400 | 1093 |
| 321 | 20240716 | 135600 | 52536812200 | 152600 | 153400 | 153500 | 152400 | 1202 |
| 322 | 20240716 | 135500 | 52353026400 | 152900 | 153100 | 153600 | 152500 | 1824 |
| 323 | 20240716 | 135400 | 52073652000 | 153600 | 153700 | 153700 | 152800 | 974 |
| 324 | 20240716 | 135300 | 51924385200 | 153700 | 153600 | 153700 | 153100 | 863 |
| 325 | 20240716 | 135200 | 51791985500 | 153600 | 153400 | 153600 | 153300 | 1056 |
| 326 | 20240716 | 135100 | 51629944300 | 153400 | 153300 | 153400 | 153300 | 319 |
| 327 | 20240716 | 135000 | 51581018200 | 153400 | 153400 | 153400 | 153100 | 767 |
| 328 | 20240716 | 134900 | 51463443800 | 153300 | 152900 | 153400 | 152800 | 2217 |
| 329 | 20240716 | 134800 | 51124246200 | 152900 | 152600 | 152900 | 152600 | 358 |
| 330 | 20240716 | 134700 | 51069556600 | 152800 | 152700 | 152900 | 152000 | 1006 |
| 331 | 20240716 | 134600 | 50916073000 | 152200 | 153000 | 153000 | 152100 | 2266 |
| 332 | 20240716 | 134500 | 50570028600 | 153000 | 152800 | 153000 | 152800 | 568 |
| 333 | 20240716 | 134400 | 50483170000 | 152800 | 152600 | 152900 | 152500 | 892 |
| 334 | 20240716 | 134300 | 50346995200 | 152600 | 152300 | 152600 | 152100 | 819 |
| 335 | 20240716 | 134200 | 50222176900 | 152400 | 152100 | 152400 | 152100 | 259 |
| 336 | 20240716 | 134100 | 50182758600 | 152300 | 152100 | 152400 | 152100 | 366 |
| 337 | 20240716 | 134000 | 50127052500 | 152300 | 152100 | 152400 | 152000 | 1169 |
| 338 | 20240716 | 133900 | 49949134400 | 152100 | 152000 | 152100 | 151900 | 505 |
| 339 | 20240716 | 133800 | 49872388900 | 152000 | 152000 | 152100 | 151900 | 466 |
| 340 | 20240716 | 133700 | 49801556900 | 152000 | 152000 | 152100 | 151900 | 537 |
| 341 | 20240716 | 133600 | 49719929300 | 152000 | 151900 | 152000 | 151800 | 343 |
| 342 | 20240716 | 133500 | 49667827900 | 151900 | 151900 | 152000 | 151800 | 524 |
| 343 | 20240716 | 133400 | 49588233200 | 151900 | 151800 | 151900 | 151500 | 796 |
| 344 | 20240716 | 133300 | 49467400700 | 151700 | 151800 | 151800 | 151500 | 431 |
| 345 | 20240716 | 133200 | 49402004400 | 151800 | 151700 | 151800 | 151700 | 144 |
| 346 | 20240716 | 133100 | 49380151200 | 151700 | 151800 | 151900 | 151600 | 422 |
| 347 | 20240716 | 133000 | 49316100200 | 151800 | 151900 | 151900 | 151400 | 669 |
| 348 | 20240716 | 132900 | 49214638400 | 151900 | 151400 | 151900 | 151400 | 211 |
| 349 | 20240716 | 132800 | 49182647200 | 151900 | 151800 | 152000 | 151300 | 823 |
| 350 | 20240716 | 132700 | 49057809200 | 151800 | 151700 | 151900 | 151700 | 200 |
| 351 | 20240716 | 132600 | 49027456600 | 151600 | 151900 | 151900 | 151300 | 561 |
| 352 | 20240716 | 132500 | 48942488500 | 151900 | 151700 | 152000 | 151300 | 831 |
| 353 | 20240716 | 132400 | 48816561300 | 152000 | 151600 | 152200 | 151400 | 454 |
| 354 | 20240716 | 132300 | 48747748300 | 151500 | 151600 | 152400 | 151400 | 3055 |
| 355 | 20240716 | 132200 | 48284456600 | 151600 | 151600 | 151600 | 151400 | 493 |
| 356 | 20240716 | 132100 | 48209757400 | 151600 | 151700 | 151700 | 151500 | 784 |
| 357 | 20240716 | 132000 | 48090947700 | 151700 | 151800 | 151800 | 151500 | 1067 |
| 358 | 20240716 | 131900 | 47929073600 | 151800 | 151800 | 151900 | 151700 | 243 |
| 359 | 20240716 | 131800 | 47892183500 | 151800 | 151700 | 151900 | 151700 | 357 |
| 360 | 20240716 | 131700 | 47837996900 | 151700 | 151900 | 151900 | 151700 | 452 |
| 361 | 20240716 | 131600 | 47769376400 | 151900 | 152000 | 152000 | 151800 | 510 |
| 362 | 20240716 | 131500 | 47691910500 | 152000 | 152000 | 152200 | 151900 | 464 |
| 363 | 20240716 | 131400 | 47621368400 | 152000 | 152400 | 152400 | 152000 | 892 |
| 364 | 20240716 | 131300 | 47485597500 | 152500 | 152600 | 152700 | 152400 | 1205 |
| 365 | 20240716 | 131200 | 47301826700 | 152700 | 152700 | 152800 | 152600 | 276 |
| 366 | 20240716 | 131100 | 47259675700 | 152700 | 152800 | 153000 | 152700 | 253 |
| 367 | 20240716 | 131000 | 47221003200 | 152800 | 152800 | 152900 | 152800 | 325 |
| 368 | 20240716 | 130900 | 47171330400 | 152700 | 152700 | 152800 | 152700 | 154 |
| 369 | 20240716 | 130800 | 47147800500 | 152800 | 152600 | 152800 | 152600 | 457 |
| 370 | 20240716 | 130700 | 47078008200 | 152600 | 152700 | 152700 | 152500 | 341 |
| 371 | 20240716 | 130600 | 47025967300 | 152700 | 152800 | 152800 | 152600 | 966 |
| 372 | 20240716 | 130500 | 46878472800 | 152700 | 152800 | 152900 | 152700 | 204 |
| 373 | 20240716 | 130400 | 46847304400 | 152800 | 152900 | 152900 | 152700 | 592 |
| 374 | 20240716 | 130300 | 46756848100 | 152900 | 153600 | 153600 | 152800 | 1984 |
| 375 | 20240716 | 130200 | 46453072400 | 153500 | 153500 | 153800 | 153300 | 198 |
| 376 | 20240716 | 130100 | 46422694300 | 153300 | 153700 | 153900 | 153300 | 977 |
| 377 | 20240716 | 130000 | 46272633500 | 153800 | 153900 | 153900 | 153700 | 156 |
| 378 | 20240716 | 125900 | 46248638600 | 153800 | 153800 | 153900 | 153800 | 422 |
| 379 | 20240716 | 125800 | 46183710300 | 153800 | 153800 | 153900 | 153700 | 748 |
| 380 | 20240716 | 125700 | 46068631300 | 153900 | 153800 | 153900 | 153800 | 215 |
| 381 | 20240716 | 125600 | 46035545800 | 153800 | 153900 | 153900 | 153800 | 535 |
| 382 | 20240716 | 125500 | 45953211800 | 153800 | 153800 | 153900 | 153700 | 209 |
| 383 | 20240716 | 125400 | 45921068800 | 153700 | 153700 | 153800 | 153600 | 406 |
| 384 | 20240716 | 125300 | 45858657800 | 153800 | 153800 | 153800 | 153700 | 266 |
| 385 | 20240716 | 125200 | 45817754200 | 153700 | 153800 | 153800 | 153700 | 500 |
| 386 | 20240716 | 125100 | 45740869200 | 153700 | 153700 | 153800 | 153600 | 268 |
| 387 | 20240716 | 125000 | 45699657500 | 153800 | 153700 | 153800 | 153600 | 1633 |
| 388 | 20240716 | 124900 | 45448562300 | 153700 | 153700 | 153700 | 153500 | 446 |
| 389 | 20240716 | 124800 | 45380024200 | 153500 | 153500 | 153600 | 153400 | 244 |
| 390 | 20240716 | 124700 | 45342553700 | 153600 | 153500 | 153800 | 153500 | 347 |
| 391 | 20240716 | 124600 | 45289237600 | 153300 | 153700 | 153800 | 153300 | 629 |
| 392 | 20240716 | 124500 | 45192623200 | 153600 | 153800 | 153800 | 153600 | 163 |
| 393 | 20240716 | 124400 | 45167569500 | 153800 | 153700 | 153800 | 153600 | 414 |
| 394 | 20240716 | 124300 | 45103939700 | 153600 | 153600 | 153700 | 153300 | 547 |
| 395 | 20240716 | 124200 | 45019947600 | 153500 | 153600 | 153600 | 153500 | 373 |
| 396 | 20240716 | 124100 | 44962662500 | 153700 | 153700 | 153700 | 153600 | 536 |
| 397 | 20240716 | 124000 | 44880298800 | 153700 | 153600 | 153700 | 153500 | 207 |
| 398 | 20240716 | 123900 | 44848495600 | 153600 | 153500 | 153700 | 153500 | 362 |
| 399 | 20240716 | 123800 | 44792881800 | 153600 | 153500 | 153600 | 153400 | 245 |
| 400 | 20240716 | 123700 | 44755258900 | 153400 | 153500 | 153600 | 153400 | 440 |
| 401 | 20240716 | 123600 | 44687702900 | 153500 | 153600 | 153600 | 153400 | 330 |
| 402 | 20240716 | 123500 | 44637034800 | 153500 | 153500 | 153600 | 153400 | 311 |
| 403 | 20240716 | 123400 | 44589295400 | 153600 | 153500 | 153600 | 153300 | 446 |
| 404 | 20240716 | 123300 | 44520814700 | 153500 | 153600 | 153700 | 153300 | 1151 |
| 405 | 20240716 | 123200 | 44344097600 | 153600 | 153700 | 153800 | 153600 | 582 |
| 406 | 20240716 | 123100 | 44254664600 | 153600 | 153600 | 153700 | 153500 | 517 |
| 407 | 20240716 | 123000 | 44175242300 | 153700 | 153800 | 153800 | 153600 | 551 |
| 408 | 20240716 | 122900 | 44090549200 | 153800 | 153900 | 153900 | 153700 | 600 |
| 409 | 20240716 | 122800 | 43998256200 | 153900 | 153900 | 153900 | 153800 | 299 |
| 410 | 20240716 | 122700 | 43952241300 | 153900 | 153800 | 153900 | 153800 | 369 |
| 411 | 20240716 | 122600 | 43895453200 | 153800 | 153900 | 153900 | 153800 | 171 |
| 412 | 20240716 | 122500 | 43869138500 | 153900 | 153900 | 153900 | 153800 | 399 |
| 413 | 20240716 | 122400 | 43807736200 | 153800 | 153900 | 154000 | 153800 | 306 |
| 414 | 20240716 | 122300 | 43760642400 | 153900 | 153900 | 154000 | 153800 | 275 |
| 415 | 20240716 | 122200 | 43718321400 | 153900 | 154000 | 154000 | 153800 | 594 |
| 416 | 20240716 | 122100 | 43626897600 | 154000 | 154000 | 154000 | 153900 | 192 |
| 417 | 20240716 | 122000 | 43597336700 | 154000 | 153900 | 154000 | 153800 | 386 |
| 418 | 20240716 | 121900 | 43537906800 | 153900 | 153900 | 154000 | 153800 | 198 |
| 419 | 20240716 | 121800 | 43507426600 | 154000 | 153900 | 154000 | 153700 | 586 |
| 420 | 20240716 | 121700 | 43417236000 | 154000 | 154000 | 154000 | 153800 | 345 |
| 421 | 20240716 | 121600 | 43364112600 | 154000 | 153900 | 154000 | 153800 | 588 |
| 422 | 20240716 | 121500 | 43273616300 | 153900 | 154000 | 154000 | 153700 | 683 |
| 423 | 20240716 | 121400 | 43168513500 | 154000 | 153800 | 154000 | 153800 | 455 |
| 424 | 20240716 | 121300 | 43098494800 | 153900 | 153700 | 154000 | 153700 | 545 |
| 425 | 20240716 | 121200 | 43014637200 | 153700 | 153900 | 154000 | 153600 | 491 |
| 426 | 20240716 | 121100 | 42939117500 | 154000 | 154000 | 154000 | 153700 | 298 |
| 427 | 20240716 | 121000 | 42893271300 | 154000 | 154000 | 154000 | 153700 | 930 |
| 428 | 20240716 | 120900 | 42750159300 | 154000 | 154000 | 154100 | 153900 | 307 |
| 429 | 20240716 | 120800 | 42702877600 | 154000 | 154000 | 154000 | 153900 | 303 |
| 430 | 20240716 | 120700 | 42656216500 | 153900 | 154100 | 154100 | 153900 | 448 |
| 431 | 20240716 | 120600 | 42587206100 | 154100 | 154000 | 154100 | 154000 | 157 |
| 432 | 20240716 | 120500 | 42563018700 | 153900 | 154100 | 154100 | 153900 | 560 |
| 433 | 20240716 | 120400 | 42476780900 | 154100 | 154100 | 154100 | 154000 | 265 |
| 434 | 20240716 | 120300 | 42435948100 | 154100 | 154000 | 154100 | 153900 | 520 |
| 435 | 20240716 | 120200 | 42355847000 | 154000 | 154200 | 154200 | 154000 | 308 |
| 436 | 20240716 | 120100 | 42308391800 | 154200 | 154300 | 154300 | 153600 | 3216 |
| 437 | 20240716 | 120000 | 41812895700 | 154300 | 154300 | 154300 | 154200 | 744 |
| 438 | 20240716 | 115900 | 41698117100 | 154200 | 154100 | 154300 | 154100 | 3845 |
| 439 | 20240716 | 115800 | 41105203600 | 154100 | 154000 | 154100 | 153900 | 4126 |
| 440 | 20240716 | 115700 | 40469724900 | 154000 | 153900 | 154000 | 153900 | 891 |
| 441 | 20240716 | 115600 | 40332570900 | 153900 | 154000 | 154000 | 153900 | 1155 |
| 442 | 20240716 | 115500 | 40154769300 | 153900 | 154000 | 154000 | 153900 | 707 |
| 443 | 20240716 | 115400 | 40045909100 | 154000 | 154000 | 154000 | 153800 | 777 |
| 444 | 20240716 | 115300 | 39926272500 | 154000 | 154000 | 154000 | 153800 | 474 |
| 445 | 20240716 | 115200 | 39853296000 | 153900 | 153900 | 154000 | 153800 | 446 |
| 446 | 20240716 | 115100 | 39784630600 | 153900 | 153900 | 153900 | 153800 | 506 |
| 447 | 20240716 | 115000 | 39706759500 | 153900 | 153900 | 154000 | 153800 | 507 |
| 448 | 20240716 | 114900 | 39628721000 | 154000 | 153900 | 154000 | 153900 | 395 |
| 449 | 20240716 | 114800 | 39567908100 | 153900 | 154000 | 154000 | 153800 | 567 |
| 450 | 20240716 | 114700 | 39480609800 | 154000 | 154000 | 154100 | 153900 | 902 |
| 451 | 20240716 | 114600 | 39341671600 | 154000 | 153900 | 154000 | 153800 | 579 |
| 452 | 20240716 | 114500 | 39252521800 | 154000 | 154000 | 154000 | 153800 | 814 |
| 453 | 20240716 | 114400 | 39127195200 | 153900 | 153900 | 154000 | 153900 | 386 |
| 454 | 20240716 | 114300 | 39067755700 | 154000 | 153900 | 154000 | 153800 | 655 |
| 455 | 20240716 | 114200 | 38966949800 | 153900 | 153900 | 153900 | 153800 | 441 |
| 456 | 20240716 | 114100 | 38899081500 | 153900 | 154000 | 154000 | 153500 | 840 |
| 457 | 20240716 | 114000 | 38769934600 | 154000 | 154000 | 154000 | 153800 | 458 |
| 458 | 20240716 | 113900 | 38699416700 | 153900 | 153900 | 154000 | 153800 | 961 |
| 459 | 20240716 | 113800 | 38551451000 | 153900 | 153800 | 153900 | 153500 | 1056 |
| 460 | 20240716 | 113700 | 38389059000 | 153800 | 153800 | 153900 | 153800 | 486 |
| 461 | 20240716 | 113600 | 38314271100 | 153800 | 153900 | 154000 | 153700 | 599 |
| 462 | 20240716 | 113500 | 38222088200 | 153900 | 153800 | 153900 | 153700 | 465 |
| 463 | 20240716 | 113400 | 38150568800 | 153900 | 153700 | 153900 | 153700 | 513 |
| 464 | 20240716 | 113300 | 38071638400 | 153800 | 153900 | 153900 | 153500 | 566 |
| 465 | 20240716 | 113200 | 37984579400 | 153900 | 154200 | 154200 | 153700 | 678 |
| 466 | 20240716 | 113100 | 37880119100 | 154200 | 154100 | 154200 | 154000 | 962 |
| 467 | 20240716 | 113000 | 37731893600 | 154100 | 154000 | 154100 | 153900 | 1408 |
| 468 | 20240716 | 112900 | 37515058500 | 154000 | 153800 | 154000 | 153700 | 1892 |
| 469 | 20240716 | 112800 | 37224020700 | 153800 | 153800 | 153800 | 153600 | 817 |
| 470 | 20240716 | 112700 | 37098435500 | 153800 | 153800 | 153800 | 153700 | 930 |
| 471 | 20240716 | 112600 | 36955436900 | 153700 | 153700 | 153800 | 153600 | 654 |
| 472 | 20240716 | 112500 | 36854913900 | 153700 | 153800 | 153800 | 153600 | 449 |
| 473 | 20240716 | 112400 | 36785897800 | 153600 | 153700 | 153800 | 153500 | 697 |
| 474 | 20240716 | 112300 | 36678816200 | 153700 | 153800 | 153900 | 153500 | 713 |
| 475 | 20240716 | 112200 | 36569236500 | 153800 | 153700 | 153800 | 153500 | 506 |
| 476 | 20240716 | 112100 | 36491446600 | 153800 | 153900 | 154000 | 153500 | 972 |
| 477 | 20240716 | 112000 | 36341970800 | 153900 | 153900 | 154000 | 153600 | 530 |
| 478 | 20240716 | 111900 | 36260400600 | 153800 | 154000 | 154000 | 153600 | 591 |
| 479 | 20240716 | 111800 | 36169445000 | 154000 | 154000 | 154100 | 153600 | 992 |
| 480 | 20240716 | 111700 | 36016760700 | 153900 | 154000 | 154300 | 153900 | 911 |
| 481 | 20240716 | 111600 | 35876418600 | 154000 | 153900 | 154300 | 153300 | 5210 |
| 482 | 20240716 | 111500 | 35074588900 | 153900 | 154200 | 154300 | 153800 | 1565 |
| 483 | 20240716 | 111400 | 34833520000 | 154200 | 154200 | 154400 | 153900 | 4216 |
| 484 | 20240716 | 111300 | 34183334100 | 154200 | 153900 | 154200 | 153700 | 12438 |
| 485 | 20240716 | 111200 | 32267949800 | 153900 | 153700 | 153900 | 153700 | 1335 |
| 486 | 20240716 | 111100 | 32062599700 | 153800 | 153800 | 153800 | 153600 | 635 |
| 487 | 20240716 | 111000 | 31964941300 | 153800 | 153600 | 153800 | 153500 | 720 |
| 488 | 20240716 | 110900 | 31854245700 | 153500 | 153800 | 153900 | 153500 | 915 |
| 489 | 20240716 | 110800 | 31713496600 | 153900 | 153800 | 153900 | 153600 | 631 |
| 490 | 20240716 | 110700 | 31616432800 | 153700 | 153800 | 153900 | 153700 | 794 |
| 491 | 20240716 | 110600 | 31494268800 | 153900 | 153700 | 153900 | 153300 | 1652 |
| 492 | 20240716 | 110500 | 31240334500 | 153400 | 153400 | 153800 | 153100 | 6068 |
| 493 | 20240716 | 110400 | 30308683200 | 153400 | 153300 | 153400 | 153100 | 530 |
| 494 | 20240716 | 110300 | 30227417200 | 153200 | 153300 | 153400 | 153100 | 852 |
| 495 | 20240716 | 110200 | 30096747300 | 153300 | 153100 | 153300 | 153000 | 518 |
| 496 | 20240716 | 110100 | 30017376400 | 153000 | 153200 | 153200 | 152900 | 561 |
| 497 | 20240716 | 110000 | 29931480600 | 153300 | 153200 | 153400 | 153100 | 714 |
| 498 | 20240716 | 105900 | 29822057400 | 153200 | 153300 | 153300 | 152900 | 382 |
| 499 | 20240716 | 105800 | 29763521400 | 152900 | 153400 | 153500 | 152800 | 879 |
| 500 | 20240716 | 105700 | 29628916500 | 153300 | 153000 | 153400 | 152800 | 1274 |
| 501 | 20240716 | 105600 | 29433729400 | 153300 | 153400 | 153500 | 152900 | 971 |
| 502 | 20240716 | 105500 | 29284875700 | 153500 | 153300 | 153500 | 153000 | 1448 |
| 503 | 20240716 | 105400 | 29062829900 | 153300 | 153200 | 153300 | 153000 | 488 |
| 504 | 20240716 | 105300 | 28988063900 | 152900 | 153100 | 153300 | 152900 | 1487 |
| 505 | 20240716 | 105200 | 28760397200 | 153400 | 153200 | 153400 | 153000 | 665 |
| 506 | 20240716 | 105100 | 28658441500 | 153000 | 153300 | 153400 | 153000 | 1528 |
| 507 | 20240716 | 105000 | 28424321300 | 153400 | 153100 | 153400 | 152900 | 3073 |
| 508 | 20240716 | 104900 | 27953885700 | 153000 | 153000 | 153100 | 152700 | 2038 |
| 509 | 20240716 | 104800 | 27642325500 | 153100 | 153400 | 153400 | 153000 | 734 |
| 510 | 20240716 | 104700 | 27529918300 | 153000 | 153300 | 153500 | 152900 | 1369 |
| 511 | 20240716 | 104600 | 27320309400 | 153300 | 153500 | 153600 | 153200 | 635 |
| 512 | 20240716 | 104500 | 27222871100 | 153500 | 153600 | 153600 | 153400 | 955 |
| 513 | 20240716 | 104400 | 27076244200 | 153600 | 153400 | 153600 | 153200 | 607 |
| 514 | 20240716 | 104300 | 26983081700 | 153500 | 153100 | 153600 | 153100 | 2803 |
| 515 | 20240716 | 104200 | 26553099800 | 153100 | 153300 | 153500 | 153100 | 1710 |
| 516 | 20240716 | 104100 | 26291006000 | 153300 | 153600 | 153700 | 153300 | 2982 |
| 517 | 20240716 | 104000 | 25833168800 | 153500 | 153600 | 153700 | 153300 | 1289 |
| 518 | 20240716 | 103900 | 25635337000 | 153600 | 153700 | 153700 | 153500 | 687 |
| 519 | 20240716 | 103800 | 25529788600 | 153700 | 153800 | 153900 | 153600 | 955 |
| 520 | 20240716 | 103700 | 25382956200 | 153700 | 154300 | 154300 | 153500 | 1553 |
| 521 | 20240716 | 103600 | 25143996700 | 154200 | 153600 | 154300 | 153400 | 2676 |
| 522 | 20240716 | 103500 | 24731979400 | 153600 | 153600 | 154000 | 153100 | 5616 |
| 523 | 20240716 | 103400 | 23870108800 | 154000 | 154600 | 154700 | 153600 | 3716 |
| 524 | 20240716 | 103300 | 23297213300 | 154700 | 153300 | 155000 | 153300 | 19634 |
| 525 | 20240716 | 103200 | 20270729700 | 153400 | 153300 | 153400 | 152900 | 3604 |
| 526 | 20240716 | 103100 | 19718342500 | 153300 | 153200 | 153500 | 153100 | 3394 |
| 527 | 20240716 | 103000 | 19198122800 | 153300 | 152900 | 153500 | 152800 | 5364 |
| 528 | 20240716 | 102900 | 18376871600 | 152800 | 152200 | 153000 | 152200 | 9783 |
| 529 | 20240716 | 102800 | 16884478400 | 152300 | 151800 | 152300 | 151700 | 5532 |
| 530 | 20240716 | 102700 | 16043806000 | 151800 | 151400 | 151800 | 151400 | 4512 |
| 531 | 20240716 | 102600 | 15359810000 | 151300 | 151300 | 151400 | 151200 | 1315 |
| 532 | 20240716 | 102500 | 15160764700 | 151300 | 151200 | 151400 | 151000 | 900 |
| 533 | 20240716 | 102400 | 15024626700 | 151200 | 151300 | 151400 | 151100 | 850 |
| 534 | 20240716 | 102300 | 14896026600 | 151300 | 150900 | 151300 | 150700 | 1252 |
| 535 | 20240716 | 102200 | 14707013900 | 150900 | 151500 | 151600 | 150900 | 1462 |
| 536 | 20240716 | 102100 | 14486014400 | 151500 | 150400 | 151600 | 150400 | 15710 |
| 537 | 20240716 | 102000 | 12114203000 | 150500 | 150500 | 150600 | 150400 | 621 |
| 538 | 20240716 | 101900 | 12020739400 | 150400 | 150700 | 150700 | 150400 | 1535 |
| 539 | 20240716 | 101800 | 11789679100 | 150700 | 150500 | 150700 | 150500 | 1480 |
| 540 | 20240716 | 101700 | 11566731500 | 150500 | 150400 | 150500 | 150400 | 428 |
| 541 | 20240716 | 101600 | 11502322800 | 150400 | 150400 | 150600 | 150200 | 2771 |
| 542 | 20240716 | 101500 | 11085242400 | 150300 | 150500 | 150500 | 150300 | 878 |
| 543 | 20240716 | 101400 | 10953176000 | 150500 | 150300 | 150500 | 150300 | 984 |
| 544 | 20240716 | 101300 | 10805152600 | 150300 | 150000 | 150300 | 149900 | 2467 |
| 545 | 20240716 | 101200 | 10434853100 | 149900 | 149800 | 150000 | 149800 | 316 |
| 546 | 20240716 | 101100 | 10387478400 | 149900 | 149800 | 150000 | 149800 | 253 |
| 547 | 20240716 | 101000 | 10349550800 | 149900 | 149600 | 150000 | 149500 | 1074 |
| 548 | 20240716 | 100900 | 10188678300 | 149500 | 149400 | 149600 | 149400 | 381 |
| 549 | 20240716 | 100800 | 10131695900 | 149400 | 149400 | 149500 | 149300 | 242 |
| 550 | 20240716 | 100700 | 10095547300 | 149100 | 148900 | 149400 | 148500 | 3480 |
| 551 | 20240716 | 100600 | 9577510000 | 148900 | 149000 | 149100 | 148900 | 928 |
| 552 | 20240716 | 100500 | 9439257600 | 149100 | 149400 | 149400 | 149000 | 705 |
| 553 | 20240716 | 100400 | 9334113700 | 149300 | 149600 | 149600 | 149100 | 1243 |
| 554 | 20240716 | 100300 | 9148586500 | 149700 | 149700 | 149700 | 149100 | 1468 |
| 555 | 20240716 | 100200 | 8929276100 | 149700 | 149600 | 149700 | 149500 | 259 |
| 556 | 20240716 | 100100 | 8890522100 | 149600 | 149700 | 149700 | 149400 | 672 |
| 557 | 20240716 | 100000 | 8790044800 | 149700 | 149900 | 150000 | 149700 | 224 |
| 558 | 20240716 | 095900 | 8756491100 | 149900 | 149900 | 150000 | 149500 | 317 |
| 559 | 20240716 | 095800 | 8708984600 | 149900 | 149700 | 150000 | 149500 | 843 |
| 560 | 20240716 | 095700 | 8582792100 | 149500 | 150100 | 150200 | 149500 | 847 |
| 561 | 20240716 | 095600 | 8455869600 | 150200 | 150300 | 150300 | 150100 | 269 |
| 562 | 20240716 | 095500 | 8415464300 | 150300 | 150600 | 150700 | 150100 | 633 |
| 563 | 20240716 | 095400 | 8320228800 | 150600 | 150600 | 150700 | 150500 | 1305 |
| 564 | 20240716 | 095300 | 8123623200 | 150600 | 150600 | 150600 | 150400 | 651 |
| 565 | 20240716 | 095200 | 8025619800 | 150500 | 150300 | 150600 | 150100 | 1067 |
| 566 | 20240716 | 095100 | 7865331900 | 150300 | 150600 | 150800 | 150300 | 2161 |
| 567 | 20240716 | 095000 | 7539878900 | 150600 | 150800 | 150800 | 150500 | 2555 |
| 568 | 20240716 | 094900 | 7154851600 | 150800 | 150700 | 150900 | 150600 | 637 |
| 569 | 20240716 | 094800 | 7058814300 | 150800 | 149800 | 151000 | 149800 | 4716 |
| 570 | 20240716 | 094700 | 6349864500 | 149900 | 149500 | 149900 | 149300 | 2292 |
| 571 | 20240716 | 094600 | 6006998400 | 149500 | 149400 | 149600 | 149300 | 485 |
| 572 | 20240716 | 094500 | 5934516500 | 149500 | 148800 | 149600 | 148800 | 6750 |
| 573 | 20240716 | 094400 | 4927062800 | 148800 | 148800 | 148800 | 148600 | 487 |
| 574 | 20240716 | 094300 | 4854631200 | 148700 | 148800 | 148900 | 148700 | 1361 |
| 575 | 20240716 | 094200 | 4652160600 | 148800 | 148900 | 148900 | 148800 | 452 |
| 576 | 20240716 | 094100 | 4584891100 | 148900 | 148800 | 148900 | 148800 | 86 |
| 577 | 20240716 | 094000 | 4572088600 | 148800 | 148900 | 149000 | 148800 | 724 |
| 578 | 20240716 | 093900 | 4464265800 | 149000 | 148700 | 149000 | 148700 | 1371 |
| 579 | 20240716 | 093800 | 4260190300 | 148700 | 148600 | 148700 | 148600 | 222 |
| 580 | 20240716 | 093700 | 4227188300 | 148600 | 148700 | 148900 | 148600 | 1242 |
| 581 | 20240716 | 093600 | 4042389800 | 148700 | 148600 | 148700 | 148600 | 98 |
| 582 | 20240716 | 093500 | 4027818100 | 148600 | 148400 | 148800 | 148400 | 1235 |
| 583 | 20240716 | 093400 | 3844315700 | 148500 | 148400 | 148500 | 148400 | 132 |
| 584 | 20240716 | 093300 | 3824720900 | 148500 | 148500 | 148600 | 148400 | 285 |
| 585 | 20240716 | 093200 | 3782399100 | 148500 | 148600 | 148600 | 148300 | 1751 |
| 586 | 20240716 | 093100 | 3522444100 | 148600 | 148500 | 148600 | 148400 | 115 |
| 587 | 20240716 | 093000 | 3505362800 | 148600 | 148400 | 148600 | 148400 | 278 |
| 588 | 20240716 | 092900 | 3464078800 | 148500 | 148300 | 148700 | 148300 | 3708 |
| 589 | 20240716 | 092800 | 2913660100 | 148300 | 148200 | 148300 | 148200 | 510 |
| 590 | 20240716 | 092700 | 2838030400 | 148300 | 147900 | 148300 | 147900 | 902 |
| 591 | 20240716 | 092600 | 2704410700 | 148000 | 148000 | 148000 | 147700 | 1085 |
| 592 | 20240716 | 092500 | 2543950600 | 148000 | 148100 | 148100 | 148000 | 200 |
| 593 | 20240716 | 092400 | 2514331300 | 148100 | 148100 | 148200 | 148000 | 721 |
| 594 | 20240716 | 092300 | 2407541600 | 148100 | 148100 | 148100 | 148000 | 50 |
| 595 | 20240716 | 092200 | 2400140500 | 148100 | 147800 | 148100 | 147800 | 1181 |
| 596 | 20240716 | 092100 | 2225418600 | 147800 | 147700 | 147900 | 147700 | 149 |
| 597 | 20240716 | 092000 | 2203406700 | 147600 | 147700 | 147900 | 147600 | 526 |
| 598 | 20240716 | 091900 | 2125711800 | 147600 | 147700 | 147800 | 147600 | 459 |
| 599 | 20240716 | 091800 | 2057934300 | 147700 | 147800 | 147900 | 147700 | 128 |
| 600 | 20240716 | 091700 | 2039017200 | 147900 | 147600 | 147900 | 147600 | 366 |
| 601 | 20240716 | 091600 | 1984956200 | 147600 | 147600 | 147700 | 147600 | 139 |
| 602 | 20240716 | 091500 | 1964433100 | 147700 | 147800 | 147800 | 147600 | 185 |
| 603 | 20240716 | 091400 | 1937109400 | 147800 | 147700 | 147800 | 147700 | 100 |
| 604 | 20240716 | 091300 | 1922338700 | 147700 | 147700 | 148000 | 147700 | 756 |
| 605 | 20240716 | 091200 | 1810649400 | 148000 | 147700 | 148300 | 147700 | 898 |
| 606 | 20240716 | 091100 | 1677848000 | 148000 | 147600 | 148000 | 147500 | 711 |
| 607 | 20240716 | 091000 | 1572830400 | 147700 | 147500 | 148000 | 147500 | 263 |
| 608 | 20240716 | 090900 | 1534011700 | 147500 | 147400 | 147600 | 147300 | 316 |
| 609 | 20240716 | 090800 | 1487409700 | 147300 | 147300 | 147400 | 147200 | 450 |
| 610 | 20240716 | 090700 | 1421131000 | 147300 | 147300 | 147400 | 147200 | 1821 |
| 611 | 20240716 | 090600 | 1152988200 | 147300 | 147400 | 147500 | 147300 | 573 |
| 612 | 20240716 | 090500 | 1068535000 | 147300 | 147400 | 147500 | 147300 | 493 |
| 613 | 20240716 | 090400 | 995895200 | 147400 | 147300 | 147600 | 147300 | 745 |
| 614 | 20240716 | 090300 | 886075300 | 147300 | 147800 | 148500 | 147300 | 1044 |
| 615 | 20240716 | 090200 | 731990900 | 148000 | 147400 | 148000 | 147400 | 894 |
| 616 | 20240716 | 090100 | 600016800 | 147500 | 147800 | 147800 | 147300 | 926 |
| 617 | 20240716 | 090000 | 463326400 | 147800 | 148900 | 148900 | 147700 | 3121 |