37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 192300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 28846 |
| 3 | 20240718 | 192200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 4 | 20240718 | 192100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 5 | 20240718 | 192000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 6 | 20240718 | 191900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 7 | 20240718 | 191800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 8 | 20240718 | 191700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 9 | 20240718 | 191600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 10 | 20240718 | 191500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 11 | 20240718 | 191400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 12 | 20240718 | 191300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 13 | 20240718 | 191200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 14 | 20240718 | 191100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 15 | 20240718 | 191000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 16 | 20240718 | 190900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 17 | 20240718 | 190800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 18 | 20240718 | 190700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 19 | 20240718 | 190600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 20 | 20240718 | 190500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 21 | 20240718 | 190400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 22 | 20240718 | 190300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 23 | 20240718 | 190200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 24 | 20240718 | 190100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 25 | 20240718 | 190000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 26 | 20240718 | 185900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 27 | 20240718 | 185800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 28 | 20240718 | 185700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 29 | 20240718 | 185600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 30 | 20240718 | 185500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 31 | 20240718 | 185400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 32 | 20240718 | 185300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 28846 |
| 33 | 20240718 | 185200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 34 | 20240718 | 185100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 35 | 20240718 | 185000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 36 | 20240718 | 184900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 37 | 20240718 | 184800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 38 | 20240718 | 184700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 39 | 20240718 | 184600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 40 | 20240718 | 184500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 41 | 20240718 | 184400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 42 | 20240718 | 184300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 43 | 20240718 | 184200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 44 | 20240718 | 184100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 45 | 20240718 | 184000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 46 | 20240718 | 183900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 47 | 20240718 | 183800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 48 | 20240718 | 183700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 49 | 20240718 | 183600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 50 | 20240718 | 183500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 51 | 20240718 | 183400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 52 | 20240718 | 183300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 53 | 20240718 | 183200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 54 | 20240718 | 183100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 55 | 20240718 | 183000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 56 | 20240718 | 182900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 57 | 20240718 | 182800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 58 | 20240718 | 182700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 59 | 20240718 | 182600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 60 | 20240718 | 182500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 61 | 20240718 | 182400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 62 | 20240718 | 182300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 28846 |
| 63 | 20240718 | 182200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 64 | 20240718 | 182100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 65 | 20240718 | 182000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 66 | 20240718 | 181900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 67 | 20240718 | 181800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 68 | 20240718 | 181700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 69 | 20240718 | 181600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 70 | 20240718 | 181500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 71 | 20240718 | 181400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 72 | 20240718 | 181300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 73 | 20240718 | 181200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 74 | 20240718 | 181100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 75 | 20240718 | 181000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 76 | 20240718 | 180900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 77 | 20240718 | 180800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 78 | 20240718 | 180700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 79 | 20240718 | 180600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 80 | 20240718 | 180500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 81 | 20240718 | 180400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 82 | 20240718 | 180300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 83 | 20240718 | 180200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 84 | 20240718 | 180100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 85 | 20240718 | 180000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 86 | 20240718 | 175900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 87 | 20240718 | 175800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 88 | 20240718 | 175700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 89 | 20240718 | 175600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 90 | 20240718 | 175500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 91 | 20240718 | 175400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 92 | 20240718 | 175300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 28846 |
| 93 | 20240718 | 175200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 94 | 20240718 | 175100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 95 | 20240718 | 175000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 96 | 20240718 | 174900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 97 | 20240718 | 174800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 98 | 20240718 | 174700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 99 | 20240718 | 174600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 100 | 20240718 | 174500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 101 | 20240718 | 174400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 102 | 20240718 | 174300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 103 | 20240718 | 174200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 104 | 20240718 | 174100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 105 | 20240718 | 174000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 106 | 20240718 | 173900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 107 | 20240718 | 173800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 108 | 20240718 | 173700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 109 | 20240718 | 173600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 110 | 20240718 | 173500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 111 | 20240718 | 173400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 112 | 20240718 | 173300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 113 | 20240718 | 173200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 114 | 20240718 | 173100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 115 | 20240718 | 173000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 116 | 20240718 | 172900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 117 | 20240718 | 172800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 118 | 20240718 | 172700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 119 | 20240718 | 172600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 120 | 20240718 | 172500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 121 | 20240718 | 172400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 122 | 20240718 | 172300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 28846 |
| 123 | 20240718 | 172200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 124 | 20240718 | 172100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 125 | 20240718 | 172000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 126 | 20240718 | 171900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 127 | 20240718 | 171800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 128 | 20240718 | 171700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 129 | 20240718 | 171600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 130 | 20240718 | 171500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 131 | 20240718 | 171400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 132 | 20240718 | 171300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 133 | 20240718 | 171200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 134 | 20240718 | 171100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 135 | 20240718 | 171000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 136 | 20240718 | 170900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 137 | 20240718 | 170800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 138 | 20240718 | 170700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 139 | 20240718 | 170600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 140 | 20240718 | 170500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 141 | 20240718 | 170400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 142 | 20240718 | 170300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 143 | 20240718 | 170200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 144 | 20240718 | 170100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 145 | 20240718 | 170000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 146 | 20240718 | 165900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 147 | 20240718 | 165800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 148 | 20240718 | 165700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 149 | 20240718 | 165600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 150 | 20240718 | 165500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 151 | 20240718 | 165400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 152 | 20240718 | 165300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 28846 |
| 153 | 20240718 | 165200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 154 | 20240718 | 165100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 155 | 20240718 | 165000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 156 | 20240718 | 164900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 157 | 20240718 | 164800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 158 | 20240718 | 164700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 159 | 20240718 | 164600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 160 | 20240718 | 164500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 161 | 20240718 | 164400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 162 | 20240718 | 164300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 163 | 20240718 | 164200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 164 | 20240718 | 164100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 165 | 20240718 | 164000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 166 | 20240718 | 163900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 167 | 20240718 | 163800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 168 | 20240718 | 163700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 169 | 20240718 | 163600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 170 | 20240718 | 163500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 171 | 20240718 | 163400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 172 | 20240718 | 163300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 173 | 20240718 | 163200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 174 | 20240718 | 163100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 175 | 20240718 | 163000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 176 | 20240718 | 162900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 177 | 20240718 | 162800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 178 | 20240718 | 162700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 179 | 20240718 | 162600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 180 | 20240718 | 162500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 181 | 20240718 | 162400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 182 | 20240718 | 162300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 28846 |
| 183 | 20240718 | 162200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 184 | 20240718 | 162100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 185 | 20240718 | 162000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 186 | 20240718 | 161900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 187 | 20240718 | 161800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 188 | 20240718 | 161700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 189 | 20240718 | 161600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 190 | 20240718 | 161500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 191 | 20240718 | 161400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 192 | 20240718 | 161300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 193 | 20240718 | 161200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 194 | 20240718 | 161100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 195 | 20240718 | 161000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 196 | 20240718 | 160900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 197 | 20240718 | 160800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 198 | 20240718 | 160700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 199 | 20240718 | 160600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 200 | 20240718 | 160500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 201 | 20240718 | 160400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 202 | 20240718 | 160300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 203 | 20240718 | 160200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 204 | 20240718 | 160100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 205 | 20240718 | 160000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 206 | 20240718 | 155900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 207 | 20240718 | 155800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 208 | 20240718 | 155700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 209 | 20240718 | 155600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 210 | 20240718 | 155500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 211 | 20240718 | 155400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 212 | 20240718 | 155300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 28846 |
| 213 | 20240718 | 155200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 214 | 20240718 | 155100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 215 | 20240718 | 155000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 216 | 20240718 | 154900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 217 | 20240718 | 154800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 218 | 20240718 | 154700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 219 | 20240718 | 154600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 220 | 20240718 | 154500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 221 | 20240718 | 154400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 222 | 20240718 | 154300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 223 | 20240718 | 154200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 224 | 20240718 | 154100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 225 | 20240718 | 154000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 226 | 20240718 | 153900 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 227 | 20240718 | 153800 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 228 | 20240718 | 153700 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 229 | 20240718 | 153600 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 230 | 20240718 | 153500 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 231 | 20240718 | 153400 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 232 | 20240718 | 153300 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 233 | 20240718 | 153200 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 234 | 20240718 | 153100 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 0 |
| 235 | 20240718 | 153000 | 196238147100 | 153500 | 153500 | 153500 | 153500 | 28846 |
| 236 | 20240718 | 152900 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 237 | 20240718 | 152800 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 238 | 20240718 | 152700 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 239 | 20240718 | 152600 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 240 | 20240718 | 152500 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 241 | 20240718 | 152400 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 242 | 20240718 | 152300 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 243 | 20240718 | 152200 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 244 | 20240718 | 152100 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 245 | 20240718 | 152000 | 191810286100 | 153000 | 153000 | 153000 | 153000 | 0 |
| 246 | 20240718 | 151900 | 191810286100 | 153000 | 152800 | 153200 | 152700 | 11442 |
| 247 | 20240718 | 151800 | 190060005000 | 152800 | 153100 | 153100 | 152700 | 5267 |
| 248 | 20240718 | 151700 | 189254624900 | 153100 | 153000 | 153100 | 152900 | 7551 |
| 249 | 20240718 | 151600 | 188099072400 | 153000 | 153000 | 153100 | 153000 | 4569 |
| 250 | 20240718 | 151500 | 187399918400 | 153000 | 153000 | 153100 | 152900 | 3698 |
| 251 | 20240718 | 151400 | 186834079700 | 153100 | 153000 | 153100 | 152600 | 8053 |
| 252 | 20240718 | 151300 | 185602902100 | 152900 | 153100 | 153100 | 152800 | 4635 |
| 253 | 20240718 | 151200 | 184893958000 | 153000 | 153100 | 153100 | 153000 | 2237 |
| 254 | 20240718 | 151100 | 184551577300 | 153100 | 153200 | 153200 | 153000 | 3521 |
| 255 | 20240718 | 151000 | 184012502900 | 153100 | 153000 | 153200 | 152900 | 2854 |
| 256 | 20240718 | 150900 | 183575542600 | 153000 | 152900 | 153100 | 152900 | 3343 |
| 257 | 20240718 | 150800 | 183064051200 | 153000 | 153000 | 153200 | 152900 | 3297 |
| 258 | 20240718 | 150700 | 182559379700 | 152900 | 152600 | 153000 | 152500 | 4368 |
| 259 | 20240718 | 150600 | 181892137900 | 152500 | 152300 | 152600 | 152200 | 2918 |
| 260 | 20240718 | 150500 | 181447556800 | 152300 | 152400 | 152500 | 152300 | 4468 |
| 261 | 20240718 | 150400 | 180766871500 | 152500 | 152600 | 152700 | 152400 | 2914 |
| 262 | 20240718 | 150300 | 180322437500 | 152600 | 152600 | 152800 | 152500 | 1762 |
| 263 | 20240718 | 150200 | 180053400800 | 152500 | 152600 | 152700 | 152500 | 1185 |
| 264 | 20240718 | 150100 | 179872580600 | 152600 | 152500 | 152800 | 152400 | 1626 |
| 265 | 20240718 | 150000 | 179624611100 | 152400 | 152400 | 152800 | 152400 | 1611 |
| 266 | 20240718 | 145900 | 179378948600 | 152500 | 152400 | 152700 | 152400 | 1772 |
| 267 | 20240718 | 145800 | 179108684100 | 152500 | 152400 | 152700 | 152400 | 1509 |
| 268 | 20240718 | 145700 | 178878519200 | 152400 | 152400 | 152800 | 152300 | 1547 |
| 269 | 20240718 | 145600 | 178642641500 | 152400 | 152200 | 152700 | 152200 | 1279 |
| 270 | 20240718 | 145500 | 178447792400 | 152300 | 152300 | 152600 | 152200 | 1389 |
| 271 | 20240718 | 145400 | 178236112400 | 152300 | 152300 | 152800 | 152200 | 1193 |
| 272 | 20240718 | 145300 | 178054366100 | 152100 | 152300 | 152600 | 152100 | 2855 |
| 273 | 20240718 | 145200 | 177619760600 | 152200 | 152200 | 152500 | 152200 | 4094 |
| 274 | 20240718 | 145100 | 176996346200 | 152300 | 152300 | 152400 | 152200 | 2645 |
| 275 | 20240718 | 145000 | 176593530600 | 152200 | 152400 | 152500 | 152200 | 1822 |
| 276 | 20240718 | 144900 | 176316043100 | 152400 | 152600 | 152600 | 152400 | 1493 |
| 277 | 20240718 | 144800 | 176088339900 | 152600 | 152700 | 152700 | 152500 | 1519 |
| 278 | 20240718 | 144700 | 175856520700 | 152700 | 152700 | 152800 | 152700 | 1125 |
| 279 | 20240718 | 144600 | 175684711600 | 152800 | 152900 | 152900 | 152700 | 1286 |
| 280 | 20240718 | 144500 | 175488301600 | 152800 | 152900 | 153000 | 152800 | 1608 |
| 281 | 20240718 | 144400 | 175242542200 | 152900 | 153200 | 153200 | 152900 | 2587 |
| 282 | 20240718 | 144300 | 174846585500 | 153100 | 153100 | 153200 | 153100 | 1381 |
| 283 | 20240718 | 144200 | 174635089100 | 153100 | 153100 | 153200 | 153100 | 1111 |
| 284 | 20240718 | 144100 | 174464961100 | 153100 | 152900 | 153200 | 152800 | 1965 |
| 285 | 20240718 | 144000 | 174164199500 | 152900 | 152900 | 153000 | 152800 | 1583 |
| 286 | 20240718 | 143900 | 173922200500 | 152900 | 152800 | 152900 | 152800 | 1138 |
| 287 | 20240718 | 143800 | 173748232800 | 152900 | 152800 | 153000 | 152700 | 1194 |
| 288 | 20240718 | 143700 | 173565686500 | 152800 | 152600 | 153000 | 152500 | 2014 |
| 289 | 20240718 | 143600 | 173257968400 | 152600 | 152500 | 152700 | 152300 | 761 |
| 290 | 20240718 | 143500 | 173141944700 | 152500 | 152400 | 152500 | 152300 | 865 |
| 291 | 20240718 | 143400 | 173010139100 | 152300 | 152200 | 152400 | 152200 | 1147 |
| 292 | 20240718 | 143300 | 172835427700 | 152200 | 152000 | 152300 | 151900 | 1964 |
| 293 | 20240718 | 143200 | 172536744700 | 152000 | 151900 | 152000 | 151900 | 1063 |
| 294 | 20240718 | 143100 | 172375241400 | 152000 | 151900 | 152000 | 151800 | 1318 |
| 295 | 20240718 | 143000 | 172175040900 | 151800 | 151800 | 152000 | 151800 | 1244 |
| 296 | 20240718 | 142900 | 171986168800 | 152000 | 151800 | 152000 | 151800 | 674 |
| 297 | 20240718 | 142800 | 171883807000 | 151800 | 151800 | 152000 | 151800 | 1221 |
| 298 | 20240718 | 142700 | 171698374200 | 151800 | 151800 | 152000 | 151700 | 1591 |
| 299 | 20240718 | 142600 | 171456832100 | 151900 | 151800 | 152000 | 151700 | 1214 |
| 300 | 20240718 | 142500 | 171272499000 | 151800 | 152100 | 152100 | 151700 | 2363 |
| 301 | 20240718 | 142400 | 170913837800 | 152000 | 152000 | 152000 | 151800 | 7167 |
| 302 | 20240718 | 142300 | 169824921800 | 152000 | 152300 | 152300 | 152000 | 15449 |
| 303 | 20240718 | 142200 | 167475891600 | 152300 | 152200 | 152400 | 152200 | 427 |
| 304 | 20240718 | 142100 | 167410865900 | 152200 | 152400 | 152500 | 152100 | 4734 |
| 305 | 20240718 | 142000 | 166690087500 | 152400 | 152500 | 152600 | 152400 | 655 |
| 306 | 20240718 | 141900 | 166590193200 | 152500 | 152700 | 152800 | 152400 | 473 |
| 307 | 20240718 | 141800 | 166518024800 | 152400 | 152500 | 152800 | 152400 | 865 |
| 308 | 20240718 | 141700 | 166386061000 | 152700 | 152500 | 152800 | 152400 | 1499 |
| 309 | 20240718 | 141600 | 166157564800 | 152500 | 152600 | 152800 | 152500 | 1691 |
| 310 | 20240718 | 141500 | 165899575100 | 152600 | 152600 | 152700 | 152500 | 2041 |
| 311 | 20240718 | 141400 | 165588062300 | 152600 | 152600 | 152600 | 152500 | 1091 |
| 312 | 20240718 | 141300 | 165421604100 | 152600 | 152600 | 152800 | 152600 | 637 |
| 313 | 20240718 | 141200 | 165324375800 | 152600 | 152500 | 152800 | 152500 | 828 |
| 314 | 20240718 | 141100 | 165198005700 | 152800 | 153300 | 153400 | 152500 | 6354 |
| 315 | 20240718 | 141000 | 164227525000 | 153400 | 153200 | 153400 | 153200 | 574 |
| 316 | 20240718 | 140900 | 164139525100 | 153200 | 153300 | 153300 | 152800 | 1420 |
| 317 | 20240718 | 140800 | 163922370400 | 153300 | 153000 | 153500 | 153000 | 3046 |
| 318 | 20240718 | 140700 | 163455232100 | 152900 | 153000 | 153100 | 152800 | 793 |
| 319 | 20240718 | 140600 | 163333907500 | 152900 | 153100 | 153100 | 152800 | 2206 |
| 320 | 20240718 | 140500 | 162996356000 | 153100 | 153100 | 153300 | 153000 | 1691 |
| 321 | 20240718 | 140400 | 162737358100 | 153000 | 152900 | 153200 | 152900 | 820 |
| 322 | 20240718 | 140300 | 162611859400 | 152900 | 152900 | 153000 | 152900 | 294 |
| 323 | 20240718 | 140200 | 162566895700 | 152900 | 152900 | 153000 | 152800 | 1265 |
| 324 | 20240718 | 140100 | 162373429800 | 152900 | 152900 | 153000 | 152800 | 201 |
| 325 | 20240718 | 140000 | 162342691200 | 152900 | 152900 | 153000 | 152800 | 1373 |
| 326 | 20240718 | 135900 | 162132762700 | 152900 | 153000 | 153100 | 152900 | 317 |
| 327 | 20240718 | 135800 | 162084267000 | 153000 | 153000 | 153100 | 152900 | 563 |
| 328 | 20240718 | 135700 | 161998121800 | 153000 | 153100 | 153200 | 152900 | 1107 |
| 329 | 20240718 | 135600 | 161828666400 | 153100 | 153200 | 153400 | 153100 | 318 |
| 330 | 20240718 | 135500 | 161779951800 | 153200 | 153000 | 153400 | 152900 | 3157 |
| 331 | 20240718 | 135400 | 161296508900 | 153100 | 153100 | 153200 | 153000 | 588 |
| 332 | 20240718 | 135300 | 161206503500 | 153100 | 153000 | 153200 | 153000 | 455 |
| 333 | 20240718 | 135200 | 161136839900 | 153000 | 153100 | 153200 | 153000 | 501 |
| 334 | 20240718 | 135100 | 161060136100 | 153000 | 153000 | 153200 | 152900 | 477 |
| 335 | 20240718 | 135000 | 160987136200 | 153000 | 153200 | 153200 | 153000 | 606 |
| 336 | 20240718 | 134900 | 160894380300 | 153100 | 153000 | 153300 | 153000 | 2271 |
| 337 | 20240718 | 134800 | 160546457400 | 153000 | 152500 | 153100 | 152500 | 5362 |
| 338 | 20240718 | 134700 | 159727365600 | 152600 | 152500 | 152600 | 152500 | 795 |
| 339 | 20240718 | 134600 | 159606104800 | 152500 | 152500 | 152600 | 152500 | 1635 |
| 340 | 20240718 | 134500 | 159356755600 | 152500 | 152600 | 152700 | 152500 | 1816 |
| 341 | 20240718 | 134400 | 159079647300 | 152600 | 152800 | 152800 | 152600 | 918 |
| 342 | 20240718 | 134300 | 158939504600 | 152700 | 152700 | 152800 | 152700 | 550 |
| 343 | 20240718 | 134200 | 158855511000 | 152700 | 152700 | 152900 | 152700 | 1458 |
| 344 | 20240718 | 134100 | 158632731600 | 152700 | 152600 | 152800 | 152600 | 1827 |
| 345 | 20240718 | 134000 | 158353752100 | 152600 | 152700 | 152800 | 152600 | 963 |
| 346 | 20240718 | 133900 | 158206745000 | 152700 | 152700 | 152800 | 152700 | 466 |
| 347 | 20240718 | 133800 | 158135586400 | 152700 | 152600 | 152700 | 152600 | 500 |
| 348 | 20240718 | 133700 | 158059253800 | 152600 | 152600 | 152700 | 152600 | 378 |
| 349 | 20240718 | 133600 | 158001562800 | 152600 | 152600 | 152700 | 152600 | 414 |
| 350 | 20240718 | 133500 | 157938382400 | 152600 | 152800 | 152800 | 152600 | 1856 |
| 351 | 20240718 | 133400 | 157655108900 | 152800 | 152600 | 152800 | 152600 | 1130 |
| 352 | 20240718 | 133300 | 157482574500 | 152600 | 152700 | 152700 | 152600 | 812 |
| 353 | 20240718 | 133200 | 157358651400 | 152700 | 152700 | 152800 | 152700 | 1091 |
| 354 | 20240718 | 133100 | 157192052600 | 152600 | 152800 | 152900 | 152600 | 1667 |
| 355 | 20240718 | 133000 | 156937434100 | 152900 | 152900 | 153000 | 152800 | 4638 |
| 356 | 20240718 | 132900 | 156228280100 | 152900 | 153100 | 153100 | 152900 | 3787 |
| 357 | 20240718 | 132800 | 155648956200 | 153000 | 153300 | 153300 | 153000 | 2560 |
| 358 | 20240718 | 132700 | 155256913900 | 153300 | 153200 | 153300 | 153200 | 598 |
| 359 | 20240718 | 132600 | 155165289300 | 153300 | 153300 | 153400 | 153200 | 944 |
| 360 | 20240718 | 132500 | 155020609300 | 153300 | 153300 | 153400 | 153300 | 323 |
| 361 | 20240718 | 132400 | 154971092500 | 153300 | 153300 | 153400 | 153200 | 1312 |
| 362 | 20240718 | 132300 | 154769969200 | 153300 | 153300 | 153400 | 153300 | 294 |
| 363 | 20240718 | 132200 | 154724893000 | 153300 | 153300 | 153400 | 153300 | 627 |
| 364 | 20240718 | 132100 | 154628761900 | 153300 | 153300 | 153400 | 153300 | 623 |
| 365 | 20240718 | 132000 | 154533226100 | 153300 | 153300 | 153400 | 153200 | 498 |
| 366 | 20240718 | 131900 | 154456892400 | 153300 | 153300 | 153300 | 153200 | 874 |
| 367 | 20240718 | 131800 | 154322953600 | 153300 | 153300 | 153500 | 153300 | 486 |
| 368 | 20240718 | 131700 | 154248420000 | 153300 | 153500 | 153600 | 153300 | 514 |
| 369 | 20240718 | 131600 | 154169561300 | 153500 | 153400 | 153500 | 153400 | 428 |
| 370 | 20240718 | 131500 | 154103884600 | 153400 | 153200 | 153500 | 153200 | 962 |
| 371 | 20240718 | 131400 | 153956389700 | 153200 | 153200 | 153300 | 153200 | 430 |
| 372 | 20240718 | 131300 | 153890512100 | 153200 | 153300 | 153400 | 153200 | 486 |
| 373 | 20240718 | 131200 | 153816015600 | 153300 | 153400 | 153400 | 153300 | 367 |
| 374 | 20240718 | 131100 | 153759744100 | 153400 | 153400 | 153600 | 153400 | 713 |
| 375 | 20240718 | 131000 | 153650282400 | 153400 | 153500 | 153600 | 153400 | 729 |
| 376 | 20240718 | 130900 | 153538401700 | 153500 | 153300 | 153700 | 153100 | 4911 |
| 377 | 20240718 | 130800 | 152784543700 | 153100 | 153000 | 153400 | 153000 | 2283 |
| 378 | 20240718 | 130700 | 152434750200 | 153000 | 152900 | 153000 | 152900 | 857 |
| 379 | 20240718 | 130600 | 152303661200 | 152900 | 152900 | 153000 | 152900 | 182 |
| 380 | 20240718 | 130500 | 152275830900 | 152900 | 153000 | 153200 | 152900 | 800 |
| 381 | 20240718 | 130400 | 152153385200 | 153100 | 153000 | 153100 | 153000 | 512 |
| 382 | 20240718 | 130300 | 152075021000 | 153000 | 153000 | 153100 | 153000 | 639 |
| 383 | 20240718 | 130200 | 151977249500 | 153000 | 153300 | 153300 | 153000 | 467 |
| 384 | 20240718 | 130100 | 151905771100 | 153200 | 153000 | 153300 | 153000 | 2024 |
| 385 | 20240718 | 130000 | 151595770400 | 153000 | 152900 | 153000 | 152800 | 1151 |
| 386 | 20240718 | 125900 | 151419748000 | 152900 | 152900 | 153000 | 152900 | 114 |
| 387 | 20240718 | 125800 | 151402314400 | 152900 | 152900 | 153000 | 152800 | 726 |
| 388 | 20240718 | 125700 | 151291308500 | 152900 | 153000 | 153100 | 152900 | 704 |
| 389 | 20240718 | 125600 | 151183589600 | 153000 | 153000 | 153100 | 153000 | 526 |
| 390 | 20240718 | 125500 | 151103107900 | 153100 | 153000 | 153100 | 152900 | 565 |
| 391 | 20240718 | 125400 | 151016666300 | 153000 | 153000 | 153100 | 153000 | 783 |
| 392 | 20240718 | 125300 | 150896848000 | 153100 | 152900 | 153100 | 152900 | 893 |
| 393 | 20240718 | 125200 | 150760228900 | 152900 | 152900 | 153000 | 152800 | 344 |
| 394 | 20240718 | 125100 | 150707642900 | 152900 | 152900 | 153000 | 152800 | 493 |
| 395 | 20240718 | 125000 | 150632245000 | 153000 | 153200 | 153200 | 153000 | 726 |
| 396 | 20240718 | 124900 | 150521121200 | 153100 | 153100 | 153200 | 153100 | 413 |
| 397 | 20240718 | 124800 | 150457883100 | 153100 | 153100 | 153200 | 153100 | 791 |
| 398 | 20240718 | 124700 | 150336722600 | 153200 | 152700 | 153200 | 152600 | 2622 |
| 399 | 20240718 | 124600 | 149935754100 | 152600 | 152600 | 152700 | 152600 | 546 |
| 400 | 20240718 | 124500 | 149852415900 | 152600 | 152600 | 152800 | 152600 | 1587 |
| 401 | 20240718 | 124400 | 149610124900 | 152600 | 152700 | 152800 | 152600 | 1724 |
| 402 | 20240718 | 124300 | 149346880400 | 152700 | 152700 | 152800 | 152700 | 1088 |
| 403 | 20240718 | 124200 | 149180738100 | 152700 | 152800 | 152900 | 152700 | 1701 |
| 404 | 20240718 | 124100 | 148920824000 | 152800 | 152900 | 152900 | 152800 | 652 |
| 405 | 20240718 | 124000 | 148821176800 | 152800 | 152800 | 152900 | 152800 | 210 |
| 406 | 20240718 | 123900 | 148789085200 | 152800 | 152800 | 152900 | 152800 | 800 |
| 407 | 20240718 | 123800 | 148666804700 | 152800 | 153000 | 153100 | 152800 | 1343 |
| 408 | 20240718 | 123700 | 148461408200 | 153000 | 153000 | 153100 | 153000 | 326 |
| 409 | 20240718 | 123600 | 148411527700 | 153000 | 153100 | 153100 | 153000 | 382 |
| 410 | 20240718 | 123500 | 148353068400 | 153000 | 153100 | 153100 | 153000 | 672 |
| 411 | 20240718 | 123400 | 148250223800 | 153000 | 152900 | 153100 | 152900 | 1741 |
| 412 | 20240718 | 123300 | 147983852600 | 152900 | 152900 | 153000 | 152900 | 372 |
| 413 | 20240718 | 123200 | 147926965000 | 152900 | 152900 | 153000 | 152900 | 758 |
| 414 | 20240718 | 123100 | 147811058900 | 152900 | 152900 | 153000 | 152900 | 612 |
| 415 | 20240718 | 123000 | 147717478400 | 153000 | 152900 | 153000 | 152900 | 423 |
| 416 | 20240718 | 122900 | 147652800800 | 152900 | 153000 | 153000 | 152900 | 429 |
| 417 | 20240718 | 122800 | 147587203500 | 152900 | 153000 | 153100 | 152900 | 1368 |
| 418 | 20240718 | 122700 | 147377899300 | 153100 | 153100 | 153200 | 153000 | 1482 |
| 419 | 20240718 | 122600 | 147151015600 | 153200 | 153100 | 153300 | 153100 | 1219 |
| 420 | 20240718 | 122500 | 146964272400 | 153100 | 153100 | 153200 | 153100 | 458 |
| 421 | 20240718 | 122400 | 146894110800 | 153100 | 153000 | 153100 | 153000 | 1033 |
| 422 | 20240718 | 122300 | 146735989700 | 153000 | 153000 | 153100 | 153000 | 269 |
| 423 | 20240718 | 122200 | 146694831900 | 153000 | 153100 | 153200 | 153000 | 938 |
| 424 | 20240718 | 122100 | 146551247100 | 153200 | 152900 | 153200 | 152900 | 1555 |
| 425 | 20240718 | 122000 | 146313243800 | 152900 | 152900 | 153000 | 152900 | 365 |
| 426 | 20240718 | 121900 | 146257418700 | 153000 | 152800 | 153000 | 152800 | 384 |
| 427 | 20240718 | 121800 | 146198710300 | 152800 | 152900 | 153000 | 152800 | 1391 |
| 428 | 20240718 | 121700 | 145986022200 | 152900 | 152800 | 153000 | 152800 | 400 |
| 429 | 20240718 | 121600 | 145924852200 | 152800 | 152800 | 152800 | 152700 | 490 |
| 430 | 20240718 | 121500 | 145850000300 | 152800 | 152600 | 152900 | 152600 | 692 |
| 431 | 20240718 | 121400 | 145744305600 | 152700 | 152700 | 152700 | 152600 | 669 |
| 432 | 20240718 | 121300 | 145642178700 | 152600 | 152700 | 152700 | 152600 | 865 |
| 433 | 20240718 | 121200 | 145510118100 | 152700 | 152700 | 152800 | 152700 | 283 |
| 434 | 20240718 | 121100 | 145466898400 | 152700 | 152800 | 152900 | 152700 | 1329 |
| 435 | 20240718 | 121000 | 145263872900 | 152900 | 152900 | 152900 | 152800 | 333 |
| 436 | 20240718 | 120900 | 145212983600 | 152900 | 152900 | 153000 | 152800 | 1019 |
| 437 | 20240718 | 120800 | 145057172200 | 153000 | 152900 | 153000 | 152900 | 476 |
| 438 | 20240718 | 120700 | 144984360700 | 152900 | 152700 | 153200 | 152700 | 3676 |
| 439 | 20240718 | 120600 | 144421496900 | 152700 | 153100 | 153200 | 152600 | 3043 |
| 440 | 20240718 | 120500 | 143955966800 | 153200 | 153200 | 153300 | 153100 | 922 |
| 441 | 20240718 | 120400 | 143814716100 | 153200 | 152900 | 153300 | 152700 | 2699 |
| 442 | 20240718 | 120300 | 143401636500 | 152900 | 152200 | 153000 | 152200 | 3675 |
| 443 | 20240718 | 120200 | 142840955900 | 152300 | 152300 | 152400 | 152200 | 897 |
| 444 | 20240718 | 120100 | 142704372400 | 152300 | 152300 | 152400 | 152300 | 709 |
| 445 | 20240718 | 120000 | 142596388900 | 152300 | 152300 | 152400 | 152200 | 644 |
| 446 | 20240718 | 115900 | 142498316500 | 152200 | 152300 | 152400 | 152200 | 749 |
| 447 | 20240718 | 115800 | 142384254000 | 152300 | 152200 | 152400 | 152200 | 627 |
| 448 | 20240718 | 115700 | 142288792800 | 152100 | 151900 | 152300 | 151900 | 1386 |
| 449 | 20240718 | 115600 | 142078000200 | 151900 | 151800 | 152000 | 151800 | 1304 |
| 450 | 20240718 | 115500 | 141879961400 | 151800 | 151900 | 151900 | 151800 | 1222 |
| 451 | 20240718 | 115400 | 141694442000 | 151800 | 151800 | 151900 | 151800 | 1193 |
| 452 | 20240718 | 115300 | 141513333700 | 151800 | 152000 | 152100 | 151800 | 957 |
| 453 | 20240718 | 115200 | 141367943800 | 152000 | 152200 | 152200 | 152000 | 1306 |
| 454 | 20240718 | 115100 | 141169414500 | 152100 | 152400 | 152500 | 152000 | 3611 |
| 455 | 20240718 | 115000 | 140619393200 | 152400 | 152500 | 152600 | 152400 | 775 |
| 456 | 20240718 | 114900 | 140501209400 | 152600 | 152600 | 152600 | 152500 | 677 |
| 457 | 20240718 | 114800 | 140397956600 | 152600 | 152500 | 152600 | 152500 | 437 |
| 458 | 20240718 | 114700 | 140331306200 | 152500 | 152500 | 152600 | 152500 | 897 |
| 459 | 20240718 | 114600 | 140194486500 | 152500 | 152500 | 152600 | 152500 | 495 |
| 460 | 20240718 | 114500 | 140118964100 | 152600 | 152500 | 152600 | 152500 | 457 |
| 461 | 20240718 | 114400 | 140049261600 | 152500 | 152500 | 152600 | 152500 | 765 |
| 462 | 20240718 | 114300 | 139932597200 | 152500 | 152500 | 152600 | 152400 | 1496 |
| 463 | 20240718 | 114200 | 139704411800 | 152600 | 152500 | 152600 | 152300 | 926 |
| 464 | 20240718 | 114100 | 139563248400 | 152500 | 152500 | 152500 | 152100 | 978 |
| 465 | 20240718 | 114000 | 139414288200 | 152000 | 152000 | 152600 | 151900 | 3590 |
| 466 | 20240718 | 113900 | 138867334000 | 151900 | 151900 | 152000 | 151800 | 1289 |
| 467 | 20240718 | 113800 | 138671500500 | 151900 | 151900 | 152000 | 151700 | 973 |
| 468 | 20240718 | 113700 | 138523733500 | 151900 | 151200 | 151900 | 151100 | 5228 |
| 469 | 20240718 | 113600 | 137732609800 | 151200 | 151300 | 151400 | 151200 | 2803 |
| 470 | 20240718 | 113500 | 137308641900 | 151300 | 151600 | 151600 | 151300 | 3216 |
| 471 | 20240718 | 113400 | 136821572100 | 151500 | 151500 | 151600 | 151500 | 2634 |
| 472 | 20240718 | 113300 | 136422402500 | 151500 | 151600 | 151600 | 151500 | 2052 |
| 473 | 20240718 | 113200 | 136111467300 | 151600 | 151800 | 151800 | 151600 | 4563 |
| 474 | 20240718 | 113100 | 135419389200 | 151800 | 151900 | 152000 | 151800 | 1764 |
| 475 | 20240718 | 113000 | 135151529900 | 151900 | 152000 | 152100 | 151900 | 8996 |
| 476 | 20240718 | 112900 | 133784091400 | 152000 | 152000 | 152100 | 152000 | 1309 |
| 477 | 20240718 | 112800 | 133585062900 | 152000 | 152000 | 152100 | 152000 | 2215 |
| 478 | 20240718 | 112700 | 133248323000 | 152100 | 152300 | 152300 | 152100 | 4083 |
| 479 | 20240718 | 112600 | 132627085100 | 152200 | 152200 | 152300 | 152100 | 1316 |
| 480 | 20240718 | 112500 | 132426804200 | 152200 | 152200 | 152300 | 152100 | 1458 |
| 481 | 20240718 | 112400 | 132204993300 | 152200 | 152100 | 152200 | 152100 | 1526 |
| 482 | 20240718 | 112300 | 131972824600 | 152100 | 152100 | 152200 | 152100 | 3793 |
| 483 | 20240718 | 112200 | 131395813400 | 152100 | 152400 | 152500 | 152100 | 2942 |
| 484 | 20240718 | 112100 | 130947878000 | 152400 | 152400 | 152500 | 152400 | 1327 |
| 485 | 20240718 | 112000 | 130745639000 | 152400 | 152400 | 152500 | 152400 | 1038 |
| 486 | 20240718 | 111900 | 130587442800 | 152500 | 152600 | 152700 | 152400 | 2471 |
| 487 | 20240718 | 111800 | 130210606500 | 152600 | 152800 | 152800 | 152600 | 1238 |
| 488 | 20240718 | 111700 | 130021529100 | 152800 | 152800 | 152900 | 152800 | 1024 |
| 489 | 20240718 | 111600 | 129865049200 | 152900 | 153000 | 153100 | 152800 | 2465 |
| 490 | 20240718 | 111500 | 129488152400 | 153000 | 152800 | 153000 | 152700 | 1277 |
| 491 | 20240718 | 111400 | 129292931200 | 152800 | 152600 | 152800 | 152600 | 1241 |
| 492 | 20240718 | 111300 | 129103465000 | 152600 | 152200 | 152700 | 152100 | 3935 |
| 493 | 20240718 | 111200 | 128503407300 | 152100 | 152400 | 152400 | 152100 | 3177 |
| 494 | 20240718 | 111100 | 128019751800 | 152400 | 152600 | 152600 | 152400 | 3715 |
| 495 | 20240718 | 111000 | 127453304400 | 152500 | 152600 | 152700 | 152500 | 5771 |
| 496 | 20240718 | 110900 | 126572895900 | 152600 | 152800 | 152800 | 152600 | 4846 |
| 497 | 20240718 | 110800 | 125833099000 | 152700 | 153000 | 153100 | 152700 | 6929 |
| 498 | 20240718 | 110700 | 124773500500 | 153000 | 153000 | 153100 | 153000 | 2145 |
| 499 | 20240718 | 110600 | 124445289500 | 153000 | 153100 | 153200 | 153000 | 3908 |
| 500 | 20240718 | 110500 | 123847170500 | 153100 | 153200 | 153300 | 153100 | 2673 |
| 501 | 20240718 | 110400 | 123437705900 | 153200 | 153300 | 153400 | 153200 | 3208 |
| 502 | 20240718 | 110300 | 122945925800 | 153300 | 153300 | 153400 | 153200 | 2091 |
| 503 | 20240718 | 110200 | 122625359200 | 153300 | 153400 | 153400 | 153300 | 1632 |
| 504 | 20240718 | 110100 | 122375142600 | 153400 | 153400 | 153500 | 153400 | 1714 |
| 505 | 20240718 | 110000 | 122112197800 | 153500 | 153600 | 153700 | 153400 | 3238 |
| 506 | 20240718 | 105900 | 121615190700 | 153600 | 153700 | 153800 | 153600 | 2151 |
| 507 | 20240718 | 105800 | 121284655300 | 153700 | 153800 | 153900 | 153700 | 932 |
| 508 | 20240718 | 105700 | 121141331800 | 153800 | 153800 | 153900 | 153800 | 942 |
| 509 | 20240718 | 105600 | 120996437300 | 153800 | 153900 | 154000 | 153800 | 1390 |
| 510 | 20240718 | 105500 | 120782523700 | 154000 | 153900 | 154000 | 153900 | 1112 |
| 511 | 20240718 | 105400 | 120611357000 | 153900 | 153800 | 154000 | 153800 | 1144 |
| 512 | 20240718 | 105300 | 120435293700 | 153900 | 153700 | 153900 | 153700 | 1752 |
| 513 | 20240718 | 105200 | 120165896000 | 153800 | 153700 | 153800 | 153700 | 1919 |
| 514 | 20240718 | 105100 | 119870844100 | 153800 | 154300 | 154300 | 153700 | 9081 |
| 515 | 20240718 | 105000 | 118472532100 | 154300 | 154700 | 154700 | 154300 | 2630 |
| 516 | 20240718 | 104900 | 118066283000 | 154600 | 154600 | 154800 | 154600 | 1213 |
| 517 | 20240718 | 104800 | 117878674200 | 154600 | 154500 | 154700 | 154500 | 1098 |
| 518 | 20240718 | 104700 | 117708968900 | 154500 | 154600 | 154700 | 154500 | 2278 |
| 519 | 20240718 | 104600 | 117356895600 | 154600 | 155100 | 155200 | 154600 | 3528 |
| 520 | 20240718 | 104500 | 116810529200 | 155100 | 155300 | 155300 | 154900 | 5205 |
| 521 | 20240718 | 104400 | 116003102500 | 155300 | 155400 | 155500 | 155300 | 1337 |
| 522 | 20240718 | 104300 | 115795371700 | 155400 | 155600 | 155700 | 155400 | 2157 |
| 523 | 20240718 | 104200 | 115459804500 | 155600 | 155700 | 155800 | 155600 | 977 |
| 524 | 20240718 | 104100 | 115307709000 | 155700 | 155800 | 155900 | 155700 | 1220 |
| 525 | 20240718 | 104000 | 115117617700 | 155800 | 155500 | 155800 | 155500 | 2065 |
| 526 | 20240718 | 103900 | 114796253600 | 155500 | 155600 | 155700 | 155500 | 1530 |
| 527 | 20240718 | 103800 | 114558164200 | 155700 | 155800 | 155900 | 155600 | 1335 |
| 528 | 20240718 | 103700 | 114350329800 | 155800 | 155600 | 155900 | 155600 | 3040 |
| 529 | 20240718 | 103600 | 113876899500 | 155700 | 155700 | 155700 | 155600 | 1148 |
| 530 | 20240718 | 103500 | 113698203800 | 155700 | 155400 | 155700 | 155400 | 1424 |
| 531 | 20240718 | 103400 | 113476726800 | 155400 | 155200 | 155500 | 155200 | 1413 |
| 532 | 20240718 | 103300 | 113257226100 | 155300 | 155000 | 155300 | 155000 | 1458 |
| 533 | 20240718 | 103200 | 113031062000 | 155000 | 155100 | 155200 | 155000 | 1917 |
| 534 | 20240718 | 103100 | 112733822800 | 155000 | 155100 | 155100 | 155000 | 1200 |
| 535 | 20240718 | 103000 | 112547789100 | 155000 | 155500 | 155500 | 155000 | 5392 |
| 536 | 20240718 | 102900 | 111710861100 | 155600 | 155700 | 155700 | 155500 | 1532 |
| 537 | 20240718 | 102800 | 111472461800 | 155700 | 156000 | 156000 | 155600 | 2330 |
| 538 | 20240718 | 102700 | 111109406500 | 155900 | 155800 | 156000 | 155700 | 2595 |
| 539 | 20240718 | 102600 | 110704893600 | 155700 | 155500 | 155800 | 155500 | 2163 |
| 540 | 20240718 | 102500 | 110368208000 | 155600 | 155600 | 155700 | 155500 | 1194 |
| 541 | 20240718 | 102400 | 110182457000 | 155600 | 155700 | 155800 | 155600 | 3415 |
| 542 | 20240718 | 102300 | 109650693100 | 155700 | 155300 | 155800 | 155300 | 2515 |
| 543 | 20240718 | 102200 | 109259412400 | 155100 | 155800 | 155900 | 155000 | 2799 |
| 544 | 20240718 | 102100 | 108824309400 | 155800 | 156200 | 156400 | 155800 | 8096 |
| 545 | 20240718 | 102000 | 107559950600 | 156200 | 156100 | 156300 | 156000 | 6341 |
| 546 | 20240718 | 101900 | 106569960400 | 156000 | 155800 | 156100 | 155700 | 5353 |
| 547 | 20240718 | 101800 | 105735088800 | 155800 | 155500 | 155800 | 155400 | 7235 |
| 548 | 20240718 | 101700 | 104609569000 | 155500 | 154500 | 155500 | 154500 | 15068 |
| 549 | 20240718 | 101600 | 102275265200 | 154400 | 154300 | 154500 | 154200 | 5418 |
| 550 | 20240718 | 101500 | 101439010200 | 154200 | 154200 | 154300 | 154200 | 758 |
| 551 | 20240718 | 101400 | 101322109900 | 154200 | 154200 | 154200 | 154100 | 3081 |
| 552 | 20240718 | 101300 | 100847123500 | 154100 | 154100 | 154200 | 154100 | 1291 |
| 553 | 20240718 | 101200 | 100648141200 | 154200 | 154100 | 154200 | 154100 | 3179 |
| 554 | 20240718 | 101100 | 100158106800 | 154200 | 154200 | 154200 | 154100 | 1075 |
| 555 | 20240718 | 101000 | 99992428300 | 154100 | 153900 | 154200 | 153900 | 5480 |
| 556 | 20240718 | 100900 | 99148242700 | 153900 | 153800 | 154000 | 153800 | 2222 |
| 557 | 20240718 | 100800 | 98806291100 | 153900 | 153800 | 153900 | 153700 | 1688 |
| 558 | 20240718 | 100700 | 98546676600 | 153700 | 153600 | 153800 | 153600 | 1634 |
| 559 | 20240718 | 100600 | 98295540400 | 153600 | 153800 | 153800 | 153600 | 1194 |
| 560 | 20240718 | 100500 | 98112035400 | 153700 | 153500 | 153900 | 153400 | 2175 |
| 561 | 20240718 | 100400 | 97777826400 | 153400 | 153300 | 153500 | 153200 | 2199 |
| 562 | 20240718 | 100300 | 97440725500 | 153300 | 153600 | 153600 | 153200 | 3293 |
| 563 | 20240718 | 100200 | 96935595000 | 153500 | 153800 | 153800 | 153500 | 2183 |
| 564 | 20240718 | 100100 | 96600365900 | 153700 | 153800 | 153800 | 153700 | 1294 |
| 565 | 20240718 | 100000 | 96401443400 | 153900 | 153600 | 153900 | 153600 | 2420 |
| 566 | 20240718 | 095900 | 96029434800 | 153600 | 153800 | 153900 | 153600 | 2319 |
| 567 | 20240718 | 095800 | 95672823900 | 153800 | 154000 | 154000 | 153800 | 3229 |
| 568 | 20240718 | 095700 | 95175810700 | 154000 | 153800 | 154000 | 153800 | 1751 |
| 569 | 20240718 | 095600 | 94906303600 | 153800 | 153600 | 153900 | 153600 | 2630 |
| 570 | 20240718 | 095500 | 94501892200 | 153600 | 153600 | 153700 | 153500 | 1282 |
| 571 | 20240718 | 095400 | 94305007600 | 153600 | 153500 | 153600 | 153400 | 1605 |
| 572 | 20240718 | 095300 | 94058630100 | 153400 | 153500 | 153500 | 153400 | 1454 |
| 573 | 20240718 | 095200 | 93835505000 | 153400 | 153200 | 153400 | 153200 | 2906 |
| 574 | 20240718 | 095100 | 93389932900 | 153200 | 153100 | 153300 | 153100 | 3148 |
| 575 | 20240718 | 095000 | 92907830500 | 153100 | 153000 | 153200 | 153000 | 1902 |
| 576 | 20240718 | 094900 | 92616652800 | 153000 | 153000 | 153100 | 153000 | 2585 |
| 577 | 20240718 | 094800 | 92220954800 | 153000 | 153000 | 153200 | 152900 | 1854 |
| 578 | 20240718 | 094700 | 91937305900 | 152900 | 153100 | 153200 | 152900 | 1794 |
| 579 | 20240718 | 094600 | 91662770300 | 153000 | 152900 | 153200 | 152900 | 4208 |
| 580 | 20240718 | 094500 | 91018962400 | 153000 | 153200 | 153200 | 152900 | 5994 |
| 581 | 20240718 | 094400 | 90101710600 | 153200 | 153400 | 153400 | 153200 | 3047 |
| 582 | 20240718 | 094300 | 89634725800 | 153300 | 153500 | 153500 | 153300 | 1647 |
| 583 | 20240718 | 094200 | 89382126000 | 153500 | 153400 | 153500 | 153200 | 3283 |
| 584 | 20240718 | 094100 | 88878936600 | 153400 | 154000 | 154000 | 153400 | 7671 |
| 585 | 20240718 | 094000 | 87700520700 | 154000 | 154200 | 154400 | 153900 | 9092 |
| 586 | 20240718 | 093900 | 86299173700 | 154300 | 154000 | 154400 | 154000 | 4169 |
| 587 | 20240718 | 093800 | 85656229200 | 154100 | 154000 | 154100 | 153900 | 2512 |
| 588 | 20240718 | 093700 | 85269311900 | 154000 | 153600 | 154000 | 153500 | 7682 |
| 589 | 20240718 | 093600 | 84087177500 | 153600 | 153400 | 153600 | 153300 | 2112 |
| 590 | 20240718 | 093500 | 83762995700 | 153500 | 153500 | 153500 | 153000 | 7657 |
| 591 | 20240718 | 093400 | 82589091100 | 153400 | 153500 | 153600 | 153300 | 2788 |
| 592 | 20240718 | 093300 | 82161387600 | 153500 | 153300 | 153600 | 153100 | 9688 |
| 593 | 20240718 | 093200 | 80676493800 | 153300 | 153500 | 153600 | 153200 | 5572 |
| 594 | 20240718 | 093100 | 79821734700 | 153500 | 153400 | 153500 | 153000 | 2499 |
| 595 | 20240718 | 093000 | 79438614400 | 153200 | 152900 | 153400 | 152600 | 7094 |
| 596 | 20240718 | 092900 | 78353957300 | 152800 | 153000 | 153000 | 152800 | 4485 |
| 597 | 20240718 | 092800 | 77668057600 | 152900 | 152800 | 153000 | 152700 | 3124 |
| 598 | 20240718 | 092700 | 77190376700 | 152800 | 152800 | 153000 | 152600 | 5655 |
| 599 | 20240718 | 092600 | 76326446600 | 152900 | 152700 | 152900 | 152600 | 5530 |
| 600 | 20240718 | 092500 | 75481958400 | 152700 | 152100 | 152700 | 152100 | 4239 |
| 601 | 20240718 | 092400 | 74836091100 | 152100 | 151700 | 152200 | 151700 | 6501 |
| 602 | 20240718 | 092300 | 73848475600 | 151700 | 152000 | 152000 | 151600 | 6679 |
| 603 | 20240718 | 092200 | 72834706200 | 152000 | 151800 | 152100 | 151700 | 8723 |
| 604 | 20240718 | 092100 | 71509434500 | 151800 | 152000 | 152100 | 151700 | 6447 |
| 605 | 20240718 | 092000 | 70530309900 | 152000 | 152100 | 152100 | 151900 | 5718 |
| 606 | 20240718 | 091900 | 69661148700 | 152100 | 152000 | 152300 | 152000 | 4851 |
| 607 | 20240718 | 091800 | 68923381300 | 152100 | 152300 | 152300 | 151700 | 14544 |
| 608 | 20240718 | 091700 | 66712849200 | 152200 | 152700 | 152900 | 152200 | 10846 |
| 609 | 20240718 | 091600 | 65056949200 | 152600 | 152500 | 153400 | 152300 | 8697 |
| 610 | 20240718 | 091500 | 63727971000 | 152300 | 154200 | 154400 | 152300 | 21637 |
| 611 | 20240718 | 091400 | 60408416100 | 154300 | 153100 | 154300 | 153100 | 13556 |
| 612 | 20240718 | 091300 | 58323913700 | 153200 | 152300 | 153200 | 152200 | 17306 |
| 613 | 20240718 | 091200 | 55678276900 | 152300 | 152200 | 152300 | 151900 | 16232 |
| 614 | 20240718 | 091100 | 53209064900 | 152200 | 151100 | 152200 | 150900 | 8692 |
| 615 | 20240718 | 091000 | 51890866800 | 151100 | 150800 | 151500 | 150800 | 18609 |
| 616 | 20240718 | 090900 | 49078180000 | 150800 | 150500 | 150900 | 150200 | 11154 |
| 617 | 20240718 | 090800 | 47397875500 | 150100 | 150200 | 150500 | 150000 | 13198 |
| 618 | 20240718 | 090700 | 45415344800 | 150100 | 149900 | 150200 | 149900 | 8461 |
| 619 | 20240718 | 090600 | 44145863000 | 150000 | 149900 | 150500 | 149700 | 16224 |
| 620 | 20240718 | 090500 | 41711249200 | 149900 | 150000 | 150300 | 149800 | 12515 |
| 621 | 20240718 | 090400 | 39833981000 | 150100 | 150100 | 150600 | 149500 | 32257 |
| 622 | 20240718 | 090300 | 34994487500 | 150100 | 150100 | 150300 | 149600 | 18332 |
| 623 | 20240718 | 090200 | 32246252700 | 150200 | 149600 | 150600 | 149200 | 32844 |
| 624 | 20240718 | 090100 | 27319211700 | 149600 | 150600 | 150800 | 149300 | 39322 |
| 625 | 20240718 | 090000 | 21420996800 | 150500 | 149500 | 151200 | 148600 | 143001 |