35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 191000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 21191 |
| 3 | 20240719 | 190900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 4 | 20240719 | 190800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 5 | 20240719 | 190700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 6 | 20240719 | 190600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 7 | 20240719 | 190500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 8 | 20240719 | 190400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 9 | 20240719 | 190300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 10 | 20240719 | 190200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 11 | 20240719 | 190100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 12 | 20240719 | 190000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 13 | 20240719 | 185900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 14 | 20240719 | 185800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 15 | 20240719 | 185700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 16 | 20240719 | 185600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 17 | 20240719 | 185500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 18 | 20240719 | 185400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 19 | 20240719 | 185300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 20 | 20240719 | 185200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 21 | 20240719 | 185100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 22 | 20240719 | 185000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 23 | 20240719 | 184900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 24 | 20240719 | 184800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 25 | 20240719 | 184700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 26 | 20240719 | 184600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 27 | 20240719 | 184500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 28 | 20240719 | 184400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 29 | 20240719 | 184300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 30 | 20240719 | 184200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 31 | 20240719 | 184100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 32 | 20240719 | 184000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 21191 |
| 33 | 20240719 | 183900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 34 | 20240719 | 183800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 35 | 20240719 | 183700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 36 | 20240719 | 183600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 37 | 20240719 | 183500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 38 | 20240719 | 183400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 39 | 20240719 | 183300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 40 | 20240719 | 183200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 41 | 20240719 | 183100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 42 | 20240719 | 183000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 43 | 20240719 | 182900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 44 | 20240719 | 182800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 45 | 20240719 | 182700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 46 | 20240719 | 182600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 47 | 20240719 | 182500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 48 | 20240719 | 182400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 49 | 20240719 | 182300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 50 | 20240719 | 182200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 51 | 20240719 | 182100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 52 | 20240719 | 182000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 53 | 20240719 | 181900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 54 | 20240719 | 181800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 55 | 20240719 | 181700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 56 | 20240719 | 181600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 57 | 20240719 | 181500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 58 | 20240719 | 181400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 59 | 20240719 | 181300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 60 | 20240719 | 181200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 61 | 20240719 | 181100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 62 | 20240719 | 181000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 21191 |
| 63 | 20240719 | 180900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 64 | 20240719 | 180800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 65 | 20240719 | 180700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 66 | 20240719 | 180600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 67 | 20240719 | 180500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 68 | 20240719 | 180400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 69 | 20240719 | 180300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 70 | 20240719 | 180200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 71 | 20240719 | 180100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 72 | 20240719 | 180000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 73 | 20240719 | 175900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 74 | 20240719 | 175800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 75 | 20240719 | 175700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 76 | 20240719 | 175600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 77 | 20240719 | 175500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 78 | 20240719 | 175400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 79 | 20240719 | 175300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 80 | 20240719 | 175200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 81 | 20240719 | 175100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 82 | 20240719 | 175000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 83 | 20240719 | 174900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 84 | 20240719 | 174800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 85 | 20240719 | 174700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 86 | 20240719 | 174600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 87 | 20240719 | 174500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 88 | 20240719 | 174400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 89 | 20240719 | 174300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 90 | 20240719 | 174200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 91 | 20240719 | 174100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 92 | 20240719 | 174000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 21191 |
| 93 | 20240719 | 173900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 94 | 20240719 | 173800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 95 | 20240719 | 173700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 96 | 20240719 | 173600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 97 | 20240719 | 173500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 98 | 20240719 | 173400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 99 | 20240719 | 173300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 100 | 20240719 | 173200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 101 | 20240719 | 173100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 102 | 20240719 | 173000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 103 | 20240719 | 172900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 104 | 20240719 | 172800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 105 | 20240719 | 172700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 106 | 20240719 | 172600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 107 | 20240719 | 172500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 108 | 20240719 | 172400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 109 | 20240719 | 172300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 110 | 20240719 | 172200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 111 | 20240719 | 172100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 112 | 20240719 | 172000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 113 | 20240719 | 171900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 114 | 20240719 | 171800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 115 | 20240719 | 171700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 116 | 20240719 | 171600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 117 | 20240719 | 171500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 118 | 20240719 | 171400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 119 | 20240719 | 171300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 120 | 20240719 | 171200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 121 | 20240719 | 171100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 122 | 20240719 | 171000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 21191 |
| 123 | 20240719 | 170900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 124 | 20240719 | 170800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 125 | 20240719 | 170700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 126 | 20240719 | 170600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 127 | 20240719 | 170500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 128 | 20240719 | 170400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 129 | 20240719 | 170300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 130 | 20240719 | 170200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 131 | 20240719 | 170100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 132 | 20240719 | 170000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 133 | 20240719 | 165900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 134 | 20240719 | 165800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 135 | 20240719 | 165700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 136 | 20240719 | 165600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 137 | 20240719 | 165500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 138 | 20240719 | 165400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 139 | 20240719 | 165300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 140 | 20240719 | 165200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 141 | 20240719 | 165100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 142 | 20240719 | 165000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 143 | 20240719 | 164900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 144 | 20240719 | 164800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 145 | 20240719 | 164700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 146 | 20240719 | 164600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 147 | 20240719 | 164500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 148 | 20240719 | 164400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 149 | 20240719 | 164300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 150 | 20240719 | 164200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 151 | 20240719 | 164100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 152 | 20240719 | 164000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 21191 |
| 153 | 20240719 | 163900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 154 | 20240719 | 163800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 155 | 20240719 | 163700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 156 | 20240719 | 163600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 157 | 20240719 | 163500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 158 | 20240719 | 163400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 159 | 20240719 | 163300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 160 | 20240719 | 163200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 161 | 20240719 | 163100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 162 | 20240719 | 163000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 163 | 20240719 | 162900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 164 | 20240719 | 162800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 165 | 20240719 | 162700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 166 | 20240719 | 162600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 167 | 20240719 | 162500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 168 | 20240719 | 162400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 169 | 20240719 | 162300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 170 | 20240719 | 162200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 171 | 20240719 | 162100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 172 | 20240719 | 162000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 173 | 20240719 | 161900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 174 | 20240719 | 161800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 175 | 20240719 | 161700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 176 | 20240719 | 161600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 177 | 20240719 | 161500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 178 | 20240719 | 161400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 179 | 20240719 | 161300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 180 | 20240719 | 161200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 181 | 20240719 | 161100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 182 | 20240719 | 161000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 21191 |
| 183 | 20240719 | 160900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 184 | 20240719 | 160800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 185 | 20240719 | 160700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 186 | 20240719 | 160600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 187 | 20240719 | 160500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 188 | 20240719 | 160400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 189 | 20240719 | 160300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 190 | 20240719 | 160200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 191 | 20240719 | 160100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 192 | 20240719 | 160000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 193 | 20240719 | 155900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 194 | 20240719 | 155800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 195 | 20240719 | 155700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 196 | 20240719 | 155600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 197 | 20240719 | 155500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 198 | 20240719 | 155400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 199 | 20240719 | 155300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 200 | 20240719 | 155200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 201 | 20240719 | 155100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 202 | 20240719 | 155000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 203 | 20240719 | 154900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 204 | 20240719 | 154800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 205 | 20240719 | 154700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 206 | 20240719 | 154600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 207 | 20240719 | 154500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 208 | 20240719 | 154400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 209 | 20240719 | 154300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 210 | 20240719 | 154200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 211 | 20240719 | 154100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 212 | 20240719 | 154000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 21191 |
| 213 | 20240719 | 153900 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 214 | 20240719 | 153800 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 215 | 20240719 | 153700 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 216 | 20240719 | 153600 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 217 | 20240719 | 153500 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 218 | 20240719 | 153400 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 219 | 20240719 | 153300 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 220 | 20240719 | 153200 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 221 | 20240719 | 153100 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 0 |
| 222 | 20240719 | 153000 | 25677819700 | 147500 | 147500 | 147500 | 147500 | 21191 |
| 223 | 20240719 | 152900 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 224 | 20240719 | 152800 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 225 | 20240719 | 152700 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 226 | 20240719 | 152600 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 227 | 20240719 | 152500 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 228 | 20240719 | 152400 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 229 | 20240719 | 152300 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 230 | 20240719 | 152200 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 231 | 20240719 | 152100 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 232 | 20240719 | 152000 | 22552147200 | 147700 | 147700 | 147700 | 147700 | 0 |
| 233 | 20240719 | 151900 | 22552147200 | 147700 | 147700 | 147700 | 147500 | 622 |
| 234 | 20240719 | 151800 | 22460354500 | 147500 | 147600 | 147700 | 147500 | 561 |
| 235 | 20240719 | 151700 | 22377547900 | 147700 | 147600 | 147800 | 147600 | 621 |
| 236 | 20240719 | 151600 | 22285859100 | 147700 | 147700 | 147700 | 147600 | 116 |
| 237 | 20240719 | 151500 | 22268729200 | 147700 | 147600 | 147700 | 147500 | 629 |
| 238 | 20240719 | 151400 | 22175900600 | 147600 | 147900 | 147900 | 147400 | 1334 |
| 239 | 20240719 | 151300 | 21979020600 | 147800 | 147900 | 147900 | 147800 | 532 |
| 240 | 20240719 | 151200 | 21900389400 | 147800 | 147900 | 147900 | 147800 | 1068 |
| 241 | 20240719 | 151100 | 21742499900 | 147900 | 147800 | 148000 | 147800 | 1243 |
| 242 | 20240719 | 151000 | 21558699000 | 147900 | 147800 | 147900 | 147800 | 132 |
| 243 | 20240719 | 150900 | 21539182800 | 147800 | 147700 | 147800 | 147700 | 677 |
| 244 | 20240719 | 150800 | 21439134700 | 147700 | 147900 | 147900 | 147600 | 869 |
| 245 | 20240719 | 150700 | 21310755200 | 147800 | 147400 | 147900 | 147400 | 1529 |
| 246 | 20240719 | 150600 | 21085097200 | 147400 | 147500 | 147500 | 147400 | 723 |
| 247 | 20240719 | 150500 | 20978485400 | 147600 | 147500 | 147600 | 147400 | 325 |
| 248 | 20240719 | 150400 | 20930546900 | 147400 | 147500 | 147600 | 147400 | 1693 |
| 249 | 20240719 | 150300 | 20680896200 | 147600 | 147500 | 147600 | 147500 | 603 |
| 250 | 20240719 | 150200 | 20591902700 | 147500 | 147600 | 147600 | 147500 | 243 |
| 251 | 20240719 | 150100 | 20556047500 | 147500 | 147400 | 147600 | 147400 | 462 |
| 252 | 20240719 | 150000 | 20487900800 | 147400 | 147300 | 147500 | 147300 | 759 |
| 253 | 20240719 | 145900 | 20375999700 | 147300 | 147200 | 147400 | 147200 | 401 |
| 254 | 20240719 | 145800 | 20316943600 | 147200 | 147200 | 147300 | 147200 | 321 |
| 255 | 20240719 | 145700 | 20269673200 | 147200 | 146900 | 147300 | 146900 | 1215 |
| 256 | 20240719 | 145600 | 20090967100 | 146900 | 147000 | 147100 | 146900 | 403 |
| 257 | 20240719 | 145500 | 20031726500 | 147000 | 146800 | 147100 | 146800 | 428 |
| 258 | 20240719 | 145400 | 19968812700 | 146900 | 147000 | 147100 | 146900 | 685 |
| 259 | 20240719 | 145300 | 19868124200 | 147000 | 147000 | 147100 | 146900 | 659 |
| 260 | 20240719 | 145200 | 19771286900 | 146900 | 147000 | 147100 | 146800 | 194 |
| 261 | 20240719 | 145100 | 19742785100 | 147000 | 146700 | 147000 | 146700 | 1818 |
| 262 | 20240719 | 145000 | 19475828200 | 146700 | 146800 | 146900 | 146700 | 1296 |
| 263 | 20240719 | 144900 | 19285660700 | 146800 | 146900 | 147000 | 146800 | 605 |
| 264 | 20240719 | 144800 | 19196795600 | 146900 | 146900 | 147000 | 146900 | 260 |
| 265 | 20240719 | 144700 | 19158600000 | 147000 | 147000 | 147100 | 147000 | 1205 |
| 266 | 20240719 | 144600 | 18981462900 | 147000 | 147000 | 147100 | 147000 | 116 |
| 267 | 20240719 | 144500 | 18964409400 | 147000 | 147000 | 147100 | 147000 | 388 |
| 268 | 20240719 | 144400 | 18907362000 | 147100 | 147100 | 147100 | 147000 | 222 |
| 269 | 20240719 | 144300 | 18874727100 | 147100 | 147000 | 147100 | 147000 | 130 |
| 270 | 20240719 | 144200 | 18855614800 | 147000 | 147000 | 147100 | 147000 | 157 |
| 271 | 20240719 | 144100 | 18832527700 | 147000 | 147000 | 147100 | 147000 | 213 |
| 272 | 20240719 | 144000 | 18801215300 | 147100 | 147100 | 147100 | 147000 | 132 |
| 273 | 20240719 | 143900 | 18781808400 | 147000 | 147000 | 147100 | 147000 | 233 |
| 274 | 20240719 | 143800 | 18747554100 | 147000 | 147100 | 147100 | 147000 | 565 |
| 275 | 20240719 | 143700 | 18664456900 | 147000 | 147100 | 147100 | 147000 | 161 |
| 276 | 20240719 | 143600 | 18640786700 | 147000 | 147100 | 147100 | 147000 | 149 |
| 277 | 20240719 | 143500 | 18618880000 | 147000 | 147100 | 147200 | 147000 | 148 |
| 278 | 20240719 | 143400 | 18597114000 | 147200 | 147200 | 147200 | 147100 | 253 |
| 279 | 20240719 | 143300 | 18559894600 | 147200 | 147100 | 147200 | 147000 | 1220 |
| 280 | 20240719 | 143200 | 18380370100 | 147100 | 147000 | 147200 | 147000 | 938 |
| 281 | 20240719 | 143100 | 18242365500 | 147100 | 147100 | 147100 | 147000 | 89 |
| 282 | 20240719 | 143000 | 18229278900 | 147000 | 147000 | 147100 | 147000 | 169 |
| 283 | 20240719 | 142900 | 18204430800 | 147100 | 147000 | 147100 | 147000 | 390 |
| 284 | 20240719 | 142800 | 18147074100 | 147000 | 147100 | 147100 | 147000 | 408 |
| 285 | 20240719 | 142700 | 18087091800 | 147100 | 147000 | 147200 | 147000 | 377 |
| 286 | 20240719 | 142600 | 18031640900 | 147100 | 147100 | 147100 | 147000 | 388 |
| 287 | 20240719 | 142500 | 17974574100 | 147000 | 147200 | 147200 | 147000 | 1033 |
| 288 | 20240719 | 142400 | 17822571700 | 147100 | 147100 | 147200 | 147100 | 171 |
| 289 | 20240719 | 142300 | 17797415500 | 147100 | 147100 | 147200 | 147100 | 46 |
| 290 | 20240719 | 142200 | 17790647400 | 147100 | 147200 | 147200 | 147100 | 192 |
| 291 | 20240719 | 142100 | 17762401400 | 147100 | 147100 | 147200 | 147100 | 139 |
| 292 | 20240719 | 142000 | 17741953100 | 147100 | 147200 | 147300 | 147100 | 463 |
| 293 | 20240719 | 141900 | 17673814700 | 147200 | 147200 | 147200 | 147100 | 390 |
| 294 | 20240719 | 141800 | 17616436800 | 147100 | 147100 | 147200 | 147000 | 392 |
| 295 | 20240719 | 141700 | 17558739500 | 147200 | 147100 | 147200 | 147100 | 382 |
| 296 | 20240719 | 141600 | 17502544400 | 147200 | 147100 | 147300 | 147100 | 139 |
| 297 | 20240719 | 141500 | 17482085600 | 147100 | 147100 | 147200 | 147000 | 35 |
| 298 | 20240719 | 141400 | 17476938700 | 147100 | 147300 | 147300 | 147100 | 226 |
| 299 | 20240719 | 141300 | 17443674000 | 147300 | 147300 | 147300 | 147200 | 78 |
| 300 | 20240719 | 141200 | 17432190100 | 147300 | 147200 | 147300 | 147100 | 476 |
| 301 | 20240719 | 141100 | 17362163300 | 147300 | 147200 | 147400 | 147100 | 210 |
| 302 | 20240719 | 141000 | 17331250700 | 147100 | 147300 | 147300 | 147000 | 518 |
| 303 | 20240719 | 140900 | 17255046300 | 147200 | 147500 | 147500 | 147200 | 712 |
| 304 | 20240719 | 140800 | 17150156900 | 147400 | 147500 | 147500 | 147400 | 165 |
| 305 | 20240719 | 140700 | 17125834500 | 147500 | 147300 | 147500 | 147200 | 508 |
| 306 | 20240719 | 140600 | 17051029900 | 147300 | 147400 | 147500 | 147300 | 187 |
| 307 | 20240719 | 140500 | 17023466400 | 147400 | 147400 | 147500 | 147300 | 576 |
| 308 | 20240719 | 140400 | 16938531900 | 147400 | 147400 | 147400 | 147300 | 731 |
| 309 | 20240719 | 140300 | 16830849800 | 147400 | 147200 | 147400 | 147200 | 379 |
| 310 | 20240719 | 140200 | 16775022700 | 147200 | 147200 | 147300 | 147200 | 142 |
| 311 | 20240719 | 140100 | 16754119100 | 147300 | 147300 | 147300 | 147100 | 198 |
| 312 | 20240719 | 140000 | 16724975300 | 147300 | 147100 | 147300 | 147100 | 184 |
| 313 | 20240719 | 135900 | 16697891400 | 147300 | 147200 | 147300 | 147100 | 653 |
| 314 | 20240719 | 135800 | 16601769900 | 147100 | 147000 | 147100 | 147000 | 442 |
| 315 | 20240719 | 135700 | 16536757700 | 147000 | 147100 | 147200 | 147000 | 390 |
| 316 | 20240719 | 135600 | 16479389400 | 147100 | 147000 | 147100 | 147000 | 88 |
| 317 | 20240719 | 135500 | 16466450000 | 147100 | 147100 | 147200 | 147000 | 81 |
| 318 | 20240719 | 135400 | 16454533600 | 147200 | 147100 | 147200 | 147000 | 54 |
| 319 | 20240719 | 135300 | 16446590000 | 147200 | 147000 | 147200 | 147000 | 222 |
| 320 | 20240719 | 135200 | 16413935900 | 147100 | 147100 | 147200 | 147100 | 235 |
| 321 | 20240719 | 135100 | 16379366200 | 147100 | 147200 | 147200 | 147100 | 65 |
| 322 | 20240719 | 135000 | 16369800400 | 147200 | 147200 | 147200 | 147100 | 93 |
| 323 | 20240719 | 134900 | 16356116900 | 147100 | 147200 | 147200 | 147100 | 80 |
| 324 | 20240719 | 134800 | 16344346000 | 147200 | 147200 | 147200 | 147100 | 66 |
| 325 | 20240719 | 134700 | 16334635700 | 147100 | 147100 | 147200 | 147000 | 147 |
| 326 | 20240719 | 134600 | 16313012500 | 147100 | 147100 | 147200 | 147000 | 147 |
| 327 | 20240719 | 134500 | 16291390100 | 147200 | 147100 | 147200 | 147100 | 101 |
| 328 | 20240719 | 134400 | 16276530300 | 147100 | 147000 | 147200 | 147000 | 213 |
| 329 | 20240719 | 134300 | 16245198000 | 147000 | 147000 | 147100 | 147000 | 54 |
| 330 | 20240719 | 134200 | 16237258800 | 147000 | 147100 | 147100 | 147000 | 235 |
| 331 | 20240719 | 134100 | 16202703800 | 147100 | 147000 | 147100 | 147000 | 185 |
| 332 | 20240719 | 134000 | 16175506200 | 147000 | 147100 | 147100 | 146800 | 1696 |
| 333 | 20240719 | 133900 | 15926301900 | 147100 | 147100 | 147100 | 147000 | 86 |
| 334 | 20240719 | 133800 | 15913656600 | 147000 | 147100 | 147100 | 147000 | 41 |
| 335 | 20240719 | 133700 | 15907628600 | 147000 | 147100 | 147100 | 147000 | 191 |
| 336 | 20240719 | 133600 | 15879538700 | 147100 | 147200 | 147300 | 147100 | 93 |
| 337 | 20240719 | 133500 | 15865850700 | 147200 | 147200 | 147300 | 147100 | 407 |
| 338 | 20240719 | 133400 | 15805956100 | 147100 | 147200 | 147300 | 147100 | 342 |
| 339 | 20240719 | 133300 | 15755615100 | 147200 | 147100 | 147200 | 147100 | 50 |
| 340 | 20240719 | 133200 | 15748257200 | 147100 | 147000 | 147200 | 147000 | 107 |
| 341 | 20240719 | 133100 | 15732518400 | 147100 | 147100 | 147200 | 147000 | 158 |
| 342 | 20240719 | 133000 | 15709279100 | 147200 | 147000 | 147300 | 147000 | 303 |
| 343 | 20240719 | 132900 | 15664686000 | 147200 | 146900 | 147300 | 146900 | 1277 |
| 344 | 20240719 | 132800 | 15476850500 | 147000 | 147000 | 147000 | 146800 | 102 |
| 345 | 20240719 | 132700 | 15461864400 | 146900 | 146900 | 147000 | 146800 | 79 |
| 346 | 20240719 | 132600 | 15450259700 | 146800 | 146700 | 147000 | 146700 | 123 |
| 347 | 20240719 | 132500 | 15432193600 | 146900 | 146700 | 147000 | 146700 | 411 |
| 348 | 20240719 | 132400 | 15371825000 | 146700 | 146800 | 146800 | 146700 | 60 |
| 349 | 20240719 | 132300 | 15363022800 | 146700 | 146700 | 146800 | 146700 | 37 |
| 350 | 20240719 | 132200 | 15357594800 | 146700 | 146700 | 146900 | 146600 | 312 |
| 351 | 20240719 | 132100 | 15311811900 | 146800 | 146700 | 146800 | 146700 | 176 |
| 352 | 20240719 | 132000 | 15285980000 | 146700 | 146700 | 146700 | 146700 | 48 |
| 353 | 20240719 | 131900 | 15278938400 | 146800 | 146800 | 146900 | 146700 | 89 |
| 354 | 20240719 | 131800 | 15265872300 | 146900 | 146800 | 146900 | 146800 | 36 |
| 355 | 20240719 | 131700 | 15260586700 | 146800 | 146800 | 146800 | 146800 | 50 |
| 356 | 20240719 | 131600 | 15253246700 | 146800 | 146700 | 146900 | 146700 | 144 |
| 357 | 20240719 | 131500 | 15232113600 | 146700 | 146800 | 146900 | 146700 | 32 |
| 358 | 20240719 | 131400 | 15227417000 | 146800 | 146800 | 146900 | 146700 | 188 |
| 359 | 20240719 | 131300 | 15199806900 | 146800 | 146700 | 146900 | 146700 | 149 |
| 360 | 20240719 | 131200 | 15177937400 | 146700 | 146700 | 146800 | 146700 | 49 |
| 361 | 20240719 | 131100 | 15170747200 | 146700 | 146800 | 146800 | 146700 | 27 |
| 362 | 20240719 | 131000 | 15166785300 | 146800 | 146600 | 146800 | 146600 | 91 |
| 363 | 20240719 | 130900 | 15153429200 | 146700 | 146700 | 146800 | 146600 | 178 |
| 364 | 20240719 | 130800 | 15127313300 | 146800 | 146700 | 146900 | 146600 | 748 |
| 365 | 20240719 | 130700 | 15017531300 | 146700 | 146800 | 146800 | 146700 | 104 |
| 366 | 20240719 | 130600 | 15002274400 | 146700 | 146700 | 146700 | 146700 | 117 |
| 367 | 20240719 | 130500 | 14985110500 | 146700 | 146700 | 146700 | 146700 | 172 |
| 368 | 20240719 | 130400 | 14959878100 | 146700 | 146700 | 146800 | 146700 | 94 |
| 369 | 20240719 | 130300 | 14946088200 | 146700 | 146700 | 146800 | 146700 | 42 |
| 370 | 20240719 | 130200 | 14939926500 | 146700 | 146700 | 146800 | 146700 | 76 |
| 371 | 20240719 | 130100 | 14928777200 | 146700 | 146700 | 146800 | 146700 | 51 |
| 372 | 20240719 | 130000 | 14921294800 | 146700 | 146700 | 146800 | 146700 | 69 |
| 373 | 20240719 | 125900 | 14911172300 | 146700 | 146600 | 146700 | 146600 | 442 |
| 374 | 20240719 | 125800 | 14846345600 | 146600 | 146700 | 146700 | 146600 | 68 |
| 375 | 20240719 | 125700 | 14836376400 | 146700 | 146700 | 146700 | 146700 | 197 |
| 376 | 20240719 | 125600 | 14807476500 | 146700 | 146800 | 146800 | 146700 | 86 |
| 377 | 20240719 | 125500 | 14794859500 | 146700 | 146800 | 146800 | 146700 | 110 |
| 378 | 20240719 | 125400 | 14778721700 | 146700 | 146700 | 146800 | 146700 | 205 |
| 379 | 20240719 | 125300 | 14748633500 | 146700 | 146600 | 146800 | 146600 | 83 |
| 380 | 20240719 | 125200 | 14736457300 | 146600 | 146600 | 146700 | 146600 | 124 |
| 381 | 20240719 | 125100 | 14718270000 | 146700 | 146700 | 146700 | 146600 | 404 |
| 382 | 20240719 | 125000 | 14659007900 | 146600 | 146600 | 146700 | 146600 | 238 |
| 383 | 20240719 | 124900 | 14624099000 | 146700 | 146700 | 146700 | 146600 | 301 |
| 384 | 20240719 | 124800 | 14579944500 | 146700 | 146700 | 146800 | 146700 | 46 |
| 385 | 20240719 | 124700 | 14573194900 | 146700 | 146600 | 146700 | 146600 | 167 |
| 386 | 20240719 | 124600 | 14548702600 | 146600 | 146700 | 146700 | 146600 | 131 |
| 387 | 20240719 | 124500 | 14529488000 | 146700 | 146700 | 146700 | 146700 | 49 |
| 388 | 20240719 | 124400 | 14522299700 | 146800 | 146700 | 146800 | 146700 | 47 |
| 389 | 20240719 | 124300 | 14515404700 | 146700 | 146800 | 146800 | 146700 | 63 |
| 390 | 20240719 | 124200 | 14506162000 | 146700 | 146700 | 146700 | 146700 | 36 |
| 391 | 20240719 | 124100 | 14500880800 | 146700 | 146700 | 146900 | 146700 | 229 |
| 392 | 20240719 | 124000 | 14467274200 | 146700 | 146600 | 146700 | 146600 | 165 |
| 393 | 20240719 | 123900 | 14443071000 | 146700 | 146800 | 146800 | 146700 | 291 |
| 394 | 20240719 | 123800 | 14400366100 | 146700 | 146700 | 146800 | 146700 | 139 |
| 395 | 20240719 | 123700 | 14379970800 | 146700 | 146700 | 146800 | 146700 | 53 |
| 396 | 20240719 | 123600 | 14372195600 | 146800 | 146700 | 146800 | 146700 | 35 |
| 397 | 20240719 | 123500 | 14367061000 | 146700 | 146800 | 146900 | 146700 | 207 |
| 398 | 20240719 | 123400 | 14336680600 | 146800 | 146700 | 146900 | 146700 | 107 |
| 399 | 20240719 | 123300 | 14320973200 | 146700 | 146700 | 146800 | 146700 | 127 |
| 400 | 20240719 | 123200 | 14302332200 | 146700 | 146600 | 146900 | 146600 | 573 |
| 401 | 20240719 | 123100 | 14218244600 | 146600 | 146700 | 146700 | 146600 | 248 |
| 402 | 20240719 | 123000 | 14181880100 | 146600 | 146600 | 146700 | 146600 | 69 |
| 403 | 20240719 | 122900 | 14171763500 | 146600 | 146600 | 146700 | 146600 | 59 |
| 404 | 20240719 | 122800 | 14163114000 | 146700 | 146700 | 146700 | 146600 | 182 |
| 405 | 20240719 | 122700 | 14136418800 | 146700 | 146700 | 146800 | 146700 | 15 |
| 406 | 20240719 | 122600 | 14134218200 | 146700 | 146700 | 146800 | 146600 | 253 |
| 407 | 20240719 | 122500 | 14097104900 | 146800 | 146800 | 146900 | 146700 | 383 |
| 408 | 20240719 | 122400 | 14040895900 | 146800 | 146900 | 146900 | 146700 | 387 |
| 409 | 20240719 | 122300 | 13984094700 | 146900 | 147000 | 147000 | 146900 | 486 |
| 410 | 20240719 | 122200 | 13912700100 | 146900 | 146900 | 147000 | 146900 | 150 |
| 411 | 20240719 | 122100 | 13890650900 | 147000 | 146900 | 147000 | 146800 | 63 |
| 412 | 20240719 | 122000 | 13881394700 | 146800 | 147100 | 147200 | 146800 | 580 |
| 413 | 20240719 | 121900 | 13796116900 | 147100 | 146700 | 147100 | 146700 | 1014 |
| 414 | 20240719 | 121800 | 13647061300 | 146700 | 146900 | 146900 | 146600 | 1451 |
| 415 | 20240719 | 121700 | 13434064000 | 146900 | 146900 | 147000 | 146900 | 136 |
| 416 | 20240719 | 121600 | 13414084400 | 146900 | 146900 | 147000 | 146900 | 48 |
| 417 | 20240719 | 121500 | 13407033100 | 146900 | 146900 | 147000 | 146900 | 60 |
| 418 | 20240719 | 121400 | 13398218200 | 146900 | 146900 | 146900 | 146900 | 67 |
| 419 | 20240719 | 121300 | 13388375900 | 146900 | 147000 | 147000 | 146900 | 96 |
| 420 | 20240719 | 121200 | 13374271000 | 146900 | 146900 | 147000 | 146900 | 62 |
| 421 | 20240719 | 121100 | 13365162400 | 147000 | 147000 | 147000 | 146900 | 41 |
| 422 | 20240719 | 121000 | 13359136100 | 147000 | 147000 | 147000 | 146900 | 194 |
| 423 | 20240719 | 120900 | 13330620800 | 146900 | 147000 | 147000 | 146900 | 1165 |
| 424 | 20240719 | 120800 | 13159390200 | 147000 | 147100 | 147100 | 147000 | 38 |
| 425 | 20240719 | 120700 | 13153804000 | 147000 | 147100 | 147200 | 147000 | 282 |
| 426 | 20240719 | 120600 | 13112325700 | 147200 | 147100 | 147200 | 147100 | 65 |
| 427 | 20240719 | 120500 | 13102763200 | 147100 | 147100 | 147100 | 147100 | 56 |
| 428 | 20240719 | 120400 | 13094525600 | 147100 | 147100 | 147200 | 147100 | 20 |
| 429 | 20240719 | 120300 | 13091582300 | 147100 | 147100 | 147100 | 147100 | 18 |
| 430 | 20240719 | 120200 | 13088934500 | 147100 | 147400 | 147400 | 147100 | 130 |
| 431 | 20240719 | 120100 | 13069792800 | 147300 | 147300 | 147300 | 147300 | 142 |
| 432 | 20240719 | 120000 | 13048876200 | 147200 | 147200 | 147300 | 147200 | 42 |
| 433 | 20240719 | 115900 | 13042693700 | 147200 | 147300 | 147400 | 147200 | 118 |
| 434 | 20240719 | 115800 | 13025316800 | 147300 | 147300 | 147500 | 147300 | 207 |
| 435 | 20240719 | 115700 | 12994809800 | 147400 | 147400 | 147400 | 147200 | 54 |
| 436 | 20240719 | 115600 | 12986850900 | 147200 | 147500 | 147500 | 147100 | 358 |
| 437 | 20240719 | 115500 | 12934110600 | 147400 | 147400 | 147500 | 147400 | 131 |
| 438 | 20240719 | 115400 | 12914791100 | 147400 | 147400 | 147500 | 147400 | 37 |
| 439 | 20240719 | 115300 | 12909337200 | 147500 | 147300 | 147500 | 147300 | 228 |
| 440 | 20240719 | 115200 | 12875729300 | 147300 | 147300 | 147400 | 147300 | 195 |
| 441 | 20240719 | 115100 | 12846991100 | 147300 | 147300 | 147300 | 147200 | 79 |
| 442 | 20240719 | 115000 | 12835354900 | 147200 | 147200 | 147300 | 147200 | 167 |
| 443 | 20240719 | 114900 | 12810761100 | 147100 | 147400 | 147400 | 147100 | 111 |
| 444 | 20240719 | 114800 | 12794411400 | 147400 | 147300 | 147400 | 147300 | 36 |
| 445 | 20240719 | 114700 | 12789107900 | 147400 | 147300 | 147400 | 147300 | 93 |
| 446 | 20240719 | 114600 | 12775408000 | 147300 | 147200 | 147300 | 147100 | 58 |
| 447 | 20240719 | 114500 | 12766867100 | 147100 | 147200 | 147300 | 147100 | 312 |
| 448 | 20240719 | 114400 | 12720942200 | 147100 | 147000 | 147200 | 147000 | 67 |
| 449 | 20240719 | 114300 | 12711088700 | 146900 | 147000 | 147000 | 146900 | 77 |
| 450 | 20240719 | 114200 | 12699770500 | 147000 | 146900 | 147200 | 146900 | 411 |
| 451 | 20240719 | 114100 | 12639327600 | 146900 | 146900 | 147000 | 146900 | 76 |
| 452 | 20240719 | 114000 | 12628163100 | 146900 | 146900 | 147000 | 146900 | 43 |
| 453 | 20240719 | 113900 | 12621846300 | 146900 | 146900 | 146900 | 146900 | 34 |
| 454 | 20240719 | 113800 | 12616851700 | 146900 | 147100 | 147100 | 146900 | 103 |
| 455 | 20240719 | 113700 | 12601714700 | 147100 | 147100 | 147100 | 147000 | 63 |
| 456 | 20240719 | 113600 | 12592449000 | 147100 | 147000 | 147200 | 147000 | 396 |
| 457 | 20240719 | 113500 | 12534217500 | 147000 | 146700 | 147000 | 146700 | 147 |
| 458 | 20240719 | 113400 | 12512627500 | 146900 | 147000 | 147000 | 146800 | 216 |
| 459 | 20240719 | 113300 | 12480901100 | 146900 | 146900 | 147000 | 146900 | 82 |
| 460 | 20240719 | 113200 | 12468851100 | 147100 | 147000 | 147100 | 146900 | 63 |
| 461 | 20240719 | 113100 | 12459589800 | 146900 | 146800 | 147100 | 146800 | 219 |
| 462 | 20240719 | 113000 | 12427410000 | 146900 | 146700 | 146900 | 146700 | 460 |
| 463 | 20240719 | 112900 | 12359859200 | 146700 | 146800 | 146900 | 146700 | 440 |
| 464 | 20240719 | 112800 | 12295281300 | 146800 | 146800 | 146900 | 146800 | 53 |
| 465 | 20240719 | 112700 | 12287500700 | 146900 | 146800 | 146900 | 146800 | 16 |
| 466 | 20240719 | 112600 | 12285151400 | 146900 | 146900 | 147000 | 146800 | 181 |
| 467 | 20240719 | 112500 | 12258562200 | 147000 | 146900 | 147000 | 146900 | 183 |
| 468 | 20240719 | 112400 | 12231672300 | 146800 | 147000 | 147100 | 146800 | 703 |
| 469 | 20240719 | 112300 | 12128352400 | 147000 | 147000 | 147100 | 147000 | 10 |
| 470 | 20240719 | 112200 | 12126882300 | 147000 | 147200 | 147200 | 147000 | 23 |
| 471 | 20240719 | 112100 | 12123500700 | 147100 | 147100 | 147200 | 147000 | 298 |
| 472 | 20240719 | 112000 | 12079665000 | 147200 | 147200 | 147200 | 147100 | 60 |
| 473 | 20240719 | 111900 | 12070837300 | 147100 | 147100 | 147200 | 147100 | 122 |
| 474 | 20240719 | 111800 | 12052888300 | 147100 | 147200 | 147200 | 147100 | 35 |
| 475 | 20240719 | 111700 | 12047738300 | 147100 | 147100 | 147100 | 147100 | 57 |
| 476 | 20240719 | 111600 | 12039353600 | 147200 | 147100 | 147200 | 147100 | 92 |
| 477 | 20240719 | 111500 | 12025818800 | 147100 | 147100 | 147200 | 147100 | 117 |
| 478 | 20240719 | 111400 | 12008605900 | 147200 | 147300 | 147300 | 147100 | 180 |
| 479 | 20240719 | 111300 | 11982107500 | 147300 | 147400 | 147400 | 147300 | 25 |
| 480 | 20240719 | 111200 | 11978424500 | 147300 | 147200 | 147300 | 147100 | 444 |
| 481 | 20240719 | 111100 | 11913067400 | 147100 | 147200 | 147300 | 147100 | 273 |
| 482 | 20240719 | 111000 | 11872869300 | 147200 | 147100 | 147200 | 147000 | 103 |
| 483 | 20240719 | 110900 | 11857717300 | 147000 | 147300 | 147300 | 147000 | 57 |
| 484 | 20240719 | 110800 | 11849333400 | 147300 | 147400 | 147500 | 147100 | 634 |
| 485 | 20240719 | 110700 | 11756003200 | 147500 | 147300 | 147500 | 147300 | 126 |
| 486 | 20240719 | 110600 | 11737430600 | 147300 | 147300 | 147300 | 147300 | 25 |
| 487 | 20240719 | 110500 | 11733748100 | 147300 | 147300 | 147400 | 147300 | 95 |
| 488 | 20240719 | 110400 | 11719750000 | 147300 | 147300 | 147400 | 147100 | 166 |
| 489 | 20240719 | 110300 | 11695301200 | 147100 | 147200 | 147200 | 147100 | 135 |
| 490 | 20240719 | 110200 | 11675433200 | 147200 | 147100 | 147200 | 147100 | 176 |
| 491 | 20240719 | 110100 | 11649539700 | 147000 | 147000 | 147200 | 147000 | 398 |
| 492 | 20240719 | 110000 | 11590957000 | 147100 | 147100 | 147100 | 147000 | 516 |
| 493 | 20240719 | 105900 | 11515097300 | 147000 | 147200 | 147300 | 147000 | 453 |
| 494 | 20240719 | 105800 | 11448455300 | 147200 | 147100 | 147300 | 147000 | 366 |
| 495 | 20240719 | 105700 | 11394590400 | 147000 | 147000 | 147100 | 147000 | 40 |
| 496 | 20240719 | 105600 | 11388709700 | 147000 | 147200 | 147200 | 147000 | 72 |
| 497 | 20240719 | 105500 | 11378120200 | 147100 | 147100 | 147200 | 147100 | 40 |
| 498 | 20240719 | 105400 | 11372235200 | 147100 | 147200 | 147200 | 147100 | 98 |
| 499 | 20240719 | 105300 | 11357818800 | 147200 | 147100 | 147200 | 147100 | 66 |
| 500 | 20240719 | 105200 | 11348110000 | 147100 | 147100 | 147200 | 147100 | 51 |
| 501 | 20240719 | 105100 | 11340607700 | 147100 | 147200 | 147200 | 147100 | 47 |
| 502 | 20240719 | 105000 | 11333691200 | 147100 | 147200 | 147200 | 147100 | 150 |
| 503 | 20240719 | 104900 | 11311617000 | 147100 | 147100 | 147200 | 147000 | 240 |
| 504 | 20240719 | 104800 | 11276315700 | 147100 | 146900 | 147200 | 146900 | 72 |
| 505 | 20240719 | 104700 | 11265724200 | 146900 | 146900 | 147200 | 146800 | 576 |
| 506 | 20240719 | 104600 | 11181036700 | 146900 | 146900 | 147000 | 146900 | 67 |
| 507 | 20240719 | 104500 | 11171192000 | 146900 | 146900 | 147000 | 146900 | 99 |
| 508 | 20240719 | 104400 | 11156647800 | 146900 | 147000 | 147100 | 146900 | 52 |
| 509 | 20240719 | 104300 | 11149003500 | 147000 | 147000 | 147100 | 147000 | 31 |
| 510 | 20240719 | 104200 | 11144446300 | 147000 | 147000 | 147100 | 146900 | 62 |
| 511 | 20240719 | 104100 | 11135331400 | 147000 | 147000 | 147100 | 146900 | 48 |
| 512 | 20240719 | 104000 | 11128273700 | 147000 | 146800 | 147000 | 146800 | 124 |
| 513 | 20240719 | 103900 | 11110053400 | 146900 | 146800 | 147000 | 146600 | 631 |
| 514 | 20240719 | 103800 | 11017441500 | 146800 | 147300 | 147300 | 146700 | 143 |
| 515 | 20240719 | 103700 | 10996444100 | 147300 | 146800 | 147300 | 146700 | 780 |
| 516 | 20240719 | 103600 | 10881765500 | 146800 | 147000 | 147100 | 146800 | 509 |
| 517 | 20240719 | 103500 | 10806995200 | 147000 | 147000 | 147100 | 146900 | 172 |
| 518 | 20240719 | 103400 | 10781711500 | 147000 | 147100 | 147100 | 147000 | 174 |
| 519 | 20240719 | 103300 | 10756125200 | 147100 | 147100 | 147200 | 147100 | 23 |
| 520 | 20240719 | 103200 | 10752741800 | 147100 | 147100 | 147200 | 147100 | 51 |
| 521 | 20240719 | 103100 | 10745238600 | 147200 | 147500 | 147500 | 147100 | 217 |
| 522 | 20240719 | 103000 | 10713292300 | 147300 | 147200 | 147400 | 147200 | 234 |
| 523 | 20240719 | 102900 | 10678806200 | 147200 | 147200 | 147500 | 147100 | 83 |
| 524 | 20240719 | 102800 | 10666574100 | 147400 | 147500 | 147600 | 147200 | 1193 |
| 525 | 20240719 | 102700 | 10490681500 | 147500 | 147600 | 147600 | 147500 | 133 |
| 526 | 20240719 | 102600 | 10471051500 | 147600 | 147600 | 147700 | 147500 | 173 |
| 527 | 20240719 | 102500 | 10445517400 | 147600 | 147600 | 147700 | 147600 | 33 |
| 528 | 20240719 | 102400 | 10440645900 | 147600 | 147700 | 147700 | 147600 | 84 |
| 529 | 20240719 | 102300 | 10428243000 | 147500 | 147500 | 147800 | 147500 | 78 |
| 530 | 20240719 | 102200 | 10416719100 | 147800 | 147500 | 147800 | 147500 | 397 |
| 531 | 20240719 | 102100 | 10358075400 | 147600 | 147700 | 147700 | 147600 | 207 |
| 532 | 20240719 | 102000 | 10327514400 | 147600 | 147300 | 147800 | 147300 | 1173 |
| 533 | 20240719 | 101900 | 10154361000 | 147400 | 147200 | 147500 | 147200 | 702 |
| 534 | 20240719 | 101800 | 10051011400 | 147200 | 147200 | 147200 | 147200 | 159 |
| 535 | 20240719 | 101700 | 10027606600 | 147200 | 147600 | 147600 | 147100 | 219 |
| 536 | 20240719 | 101600 | 9995346300 | 147600 | 147100 | 147600 | 147100 | 1558 |
| 537 | 20240719 | 101500 | 9765848500 | 147100 | 147200 | 147800 | 147100 | 1380 |
| 538 | 20240719 | 101400 | 9562401000 | 147200 | 147300 | 147300 | 147200 | 50 |
| 539 | 20240719 | 101300 | 9555039400 | 147200 | 147200 | 147200 | 147200 | 42 |
| 540 | 20240719 | 101200 | 9548857000 | 147300 | 147200 | 147300 | 147200 | 126 |
| 541 | 20240719 | 101100 | 9530308200 | 147200 | 147200 | 147200 | 147200 | 33 |
| 542 | 20240719 | 101000 | 9525450600 | 147200 | 147300 | 147300 | 147200 | 40 |
| 543 | 20240719 | 100900 | 9519561900 | 147200 | 147100 | 147200 | 147000 | 385 |
| 544 | 20240719 | 100800 | 9462931200 | 147300 | 147200 | 147300 | 146900 | 757 |
| 545 | 20240719 | 100700 | 9351524800 | 147200 | 147200 | 147500 | 147200 | 101 |
| 546 | 20240719 | 100600 | 9336642200 | 147500 | 146900 | 147500 | 146900 | 123 |
| 547 | 20240719 | 100500 | 9318525500 | 147300 | 146800 | 147400 | 146800 | 718 |
| 548 | 20240719 | 100400 | 9212909300 | 146800 | 146900 | 146900 | 146700 | 181 |
| 549 | 20240719 | 100300 | 9186320900 | 147000 | 147000 | 147000 | 146900 | 44 |
| 550 | 20240719 | 100200 | 9179856100 | 147000 | 146900 | 147000 | 146900 | 94 |
| 551 | 20240719 | 100100 | 9166041400 | 146900 | 146500 | 147000 | 146500 | 770 |
| 552 | 20240719 | 100000 | 9053039800 | 146500 | 146500 | 146600 | 146400 | 315 |
| 553 | 20240719 | 095900 | 9006892800 | 146400 | 146400 | 146600 | 146400 | 1016 |
| 554 | 20240719 | 095800 | 8858120000 | 146200 | 146300 | 146400 | 146200 | 1237 |
| 555 | 20240719 | 095700 | 8677207200 | 146300 | 146300 | 146400 | 146300 | 557 |
| 556 | 20240719 | 095600 | 8595718000 | 146300 | 146500 | 146600 | 146300 | 1897 |
| 557 | 20240719 | 095500 | 8317852700 | 146600 | 146500 | 146600 | 146500 | 373 |
| 558 | 20240719 | 095400 | 8263204800 | 146600 | 146700 | 146700 | 146500 | 951 |
| 559 | 20240719 | 095300 | 8123785300 | 146600 | 146700 | 146800 | 146600 | 1160 |
| 560 | 20240719 | 095200 | 7953635400 | 146800 | 146700 | 146800 | 146700 | 326 |
| 561 | 20240719 | 095100 | 7905791600 | 146800 | 146700 | 146800 | 146700 | 182 |
| 562 | 20240719 | 095000 | 7879089000 | 146700 | 146500 | 146700 | 146500 | 1275 |
| 563 | 20240719 | 094900 | 7692245200 | 146500 | 146800 | 146900 | 146500 | 6607 |
| 564 | 20240719 | 094800 | 6723021000 | 146800 | 146800 | 146900 | 146700 | 556 |
| 565 | 20240719 | 094700 | 6641403900 | 146800 | 146800 | 146800 | 146700 | 415 |
| 566 | 20240719 | 094600 | 6580487800 | 146800 | 146700 | 146800 | 146700 | 268 |
| 567 | 20240719 | 094500 | 6541167700 | 146700 | 146700 | 146800 | 146700 | 130 |
| 568 | 20240719 | 094400 | 6522089700 | 146700 | 146800 | 146800 | 146700 | 31 |
| 569 | 20240719 | 094300 | 6517540400 | 146700 | 146800 | 146800 | 146700 | 67 |
| 570 | 20240719 | 094200 | 6507709300 | 146700 | 146800 | 146800 | 146700 | 63 |
| 571 | 20240719 | 094100 | 6498464400 | 146700 | 146800 | 146900 | 146700 | 318 |
| 572 | 20240719 | 094000 | 6451793000 | 146800 | 146700 | 146800 | 146700 | 853 |
| 573 | 20240719 | 093900 | 6326585800 | 146800 | 146800 | 146800 | 146700 | 820 |
| 574 | 20240719 | 093800 | 6206258900 | 146800 | 146900 | 146900 | 146800 | 1351 |
| 575 | 20240719 | 093700 | 6007920600 | 146800 | 146800 | 146900 | 146800 | 179 |
| 576 | 20240719 | 093600 | 5981633500 | 146900 | 146900 | 146900 | 146800 | 650 |
| 577 | 20240719 | 093500 | 5886171900 | 146900 | 147000 | 147000 | 146900 | 489 |
| 578 | 20240719 | 093400 | 5814336600 | 147000 | 147000 | 147100 | 146900 | 1502 |
| 579 | 20240719 | 093300 | 5593563200 | 147000 | 147100 | 147100 | 147000 | 183 |
| 580 | 20240719 | 093200 | 5566651200 | 147100 | 147100 | 147200 | 147000 | 798 |
| 581 | 20240719 | 093100 | 5449265800 | 147100 | 147000 | 147200 | 147000 | 476 |
| 582 | 20240719 | 093000 | 5379260600 | 147000 | 147100 | 147200 | 147000 | 1278 |
| 583 | 20240719 | 092900 | 5191337900 | 147100 | 147200 | 147200 | 147100 | 183 |
| 584 | 20240719 | 092800 | 5164405200 | 147200 | 147700 | 147700 | 147200 | 481 |
| 585 | 20240719 | 092700 | 5093516600 | 147500 | 147300 | 147600 | 147200 | 319 |
| 586 | 20240719 | 092600 | 5046491100 | 147300 | 147300 | 147400 | 147100 | 363 |
| 587 | 20240719 | 092500 | 4993033300 | 147300 | 147100 | 147400 | 147100 | 462 |
| 588 | 20240719 | 092400 | 4925054600 | 147400 | 147100 | 147400 | 147000 | 1736 |
| 589 | 20240719 | 092300 | 4669709100 | 147100 | 147300 | 147300 | 147100 | 439 |
| 590 | 20240719 | 092200 | 4605091100 | 147400 | 147100 | 147500 | 147100 | 460 |
| 591 | 20240719 | 092100 | 4537348600 | 147100 | 147200 | 147300 | 147000 | 2087 |
| 592 | 20240719 | 092000 | 4230317800 | 147200 | 147100 | 147400 | 147000 | 833 |
| 593 | 20240719 | 091900 | 4107782100 | 147000 | 147100 | 147200 | 147000 | 1122 |
| 594 | 20240719 | 091800 | 3942760500 | 147100 | 147300 | 147400 | 147100 | 373 |
| 595 | 20240719 | 091700 | 3887852500 | 147300 | 147500 | 147500 | 147200 | 383 |
| 596 | 20240719 | 091600 | 3831429500 | 147500 | 147500 | 147600 | 147200 | 473 |
| 597 | 20240719 | 091500 | 3761699600 | 147600 | 147600 | 147600 | 147300 | 459 |
| 598 | 20240719 | 091400 | 3694021900 | 147500 | 147700 | 148200 | 147200 | 1879 |
| 599 | 20240719 | 091300 | 3416754800 | 147700 | 147900 | 148300 | 147700 | 1307 |
| 600 | 20240719 | 091200 | 3223501600 | 147800 | 148100 | 148400 | 147800 | 1526 |
| 601 | 20240719 | 091100 | 2997447900 | 148100 | 148000 | 148200 | 147900 | 502 |
| 602 | 20240719 | 091000 | 2923145100 | 147900 | 148200 | 148400 | 147900 | 990 |
| 603 | 20240719 | 090900 | 2776410900 | 148200 | 147700 | 148200 | 147700 | 1194 |
| 604 | 20240719 | 090800 | 2599896600 | 147700 | 147700 | 147900 | 147300 | 1435 |
| 605 | 20240719 | 090700 | 2388109100 | 147700 | 147600 | 148000 | 147600 | 420 |
| 606 | 20240719 | 090600 | 2326035500 | 147600 | 147500 | 147700 | 147400 | 384 |
| 607 | 20240719 | 090500 | 2269408100 | 147500 | 147600 | 147700 | 147300 | 1246 |
| 608 | 20240719 | 090400 | 2085706100 | 147800 | 148200 | 148200 | 147500 | 1377 |
| 609 | 20240719 | 090300 | 1882282400 | 148200 | 147500 | 148400 | 147500 | 843 |
| 610 | 20240719 | 090200 | 1757657900 | 147400 | 146900 | 147600 | 146800 | 1321 |
| 611 | 20240719 | 090100 | 1563039300 | 146900 | 147200 | 148200 | 146700 | 5808 |
| 612 | 20240719 | 090000 | 708376700 | 147200 | 147600 | 148300 | 147200 | 4797 |