36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 27186 |
| 3 | 20240719 | 192200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 4 | 20240719 | 192100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 5 | 20240719 | 192000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 6 | 20240719 | 191900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 7 | 20240719 | 191800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 8 | 20240719 | 191700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 9 | 20240719 | 191600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 10 | 20240719 | 191500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 11 | 20240719 | 191400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 12 | 20240719 | 191300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 13 | 20240719 | 191200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 14 | 20240719 | 191100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 15 | 20240719 | 191000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 16 | 20240719 | 190900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 17 | 20240719 | 190800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 18 | 20240719 | 190700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 19 | 20240719 | 190600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 20 | 20240719 | 190500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 21 | 20240719 | 190400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 22 | 20240719 | 190300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 23 | 20240719 | 190200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 24 | 20240719 | 190100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 25 | 20240719 | 190000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 26 | 20240719 | 185900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 27 | 20240719 | 185800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 28 | 20240719 | 185700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 29 | 20240719 | 185600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 30 | 20240719 | 185500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 31 | 20240719 | 185400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 32 | 20240719 | 185300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 27186 |
| 33 | 20240719 | 185200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 34 | 20240719 | 185100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 35 | 20240719 | 185000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 36 | 20240719 | 184900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 37 | 20240719 | 184800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 38 | 20240719 | 184700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 39 | 20240719 | 184600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 40 | 20240719 | 184500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 41 | 20240719 | 184400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 42 | 20240719 | 184300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 43 | 20240719 | 184200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 44 | 20240719 | 184100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 45 | 20240719 | 184000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 46 | 20240719 | 183900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 47 | 20240719 | 183800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 48 | 20240719 | 183700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 49 | 20240719 | 183600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 50 | 20240719 | 183500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 51 | 20240719 | 183400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 52 | 20240719 | 183300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 53 | 20240719 | 183200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 54 | 20240719 | 183100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 55 | 20240719 | 183000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 56 | 20240719 | 182900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 57 | 20240719 | 182800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 58 | 20240719 | 182700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 59 | 20240719 | 182600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 60 | 20240719 | 182500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 61 | 20240719 | 182400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 62 | 20240719 | 182300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 27186 |
| 63 | 20240719 | 182200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 64 | 20240719 | 182100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 65 | 20240719 | 182000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 66 | 20240719 | 181900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 67 | 20240719 | 181800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 68 | 20240719 | 181700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 69 | 20240719 | 181600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 70 | 20240719 | 181500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 71 | 20240719 | 181400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 72 | 20240719 | 181300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 73 | 20240719 | 181200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 74 | 20240719 | 181100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 75 | 20240719 | 181000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 76 | 20240719 | 180900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 77 | 20240719 | 180800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 78 | 20240719 | 180700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 79 | 20240719 | 180600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 80 | 20240719 | 180500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 81 | 20240719 | 180400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 82 | 20240719 | 180300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 83 | 20240719 | 180200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 84 | 20240719 | 180100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 85 | 20240719 | 180000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 86 | 20240719 | 175900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 87 | 20240719 | 175800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 88 | 20240719 | 175700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 89 | 20240719 | 175600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 90 | 20240719 | 175500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 91 | 20240719 | 175400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 92 | 20240719 | 175300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 27186 |
| 93 | 20240719 | 175200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 94 | 20240719 | 175100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 95 | 20240719 | 175000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 96 | 20240719 | 174900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 97 | 20240719 | 174800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 98 | 20240719 | 174700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 99 | 20240719 | 174600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 100 | 20240719 | 174500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 101 | 20240719 | 174400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 102 | 20240719 | 174300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 103 | 20240719 | 174200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 104 | 20240719 | 174100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 105 | 20240719 | 174000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 106 | 20240719 | 173900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 107 | 20240719 | 173800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 108 | 20240719 | 173700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 109 | 20240719 | 173600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 110 | 20240719 | 173500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 111 | 20240719 | 173400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 112 | 20240719 | 173300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 113 | 20240719 | 173200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 114 | 20240719 | 173100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 115 | 20240719 | 173000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 116 | 20240719 | 172900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 117 | 20240719 | 172800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 118 | 20240719 | 172700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 119 | 20240719 | 172600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 120 | 20240719 | 172500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 121 | 20240719 | 172400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 122 | 20240719 | 172300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 27186 |
| 123 | 20240719 | 172200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 124 | 20240719 | 172100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 125 | 20240719 | 172000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 126 | 20240719 | 171900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 127 | 20240719 | 171800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 128 | 20240719 | 171700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 129 | 20240719 | 171600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 130 | 20240719 | 171500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 131 | 20240719 | 171400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 132 | 20240719 | 171300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 133 | 20240719 | 171200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 134 | 20240719 | 171100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 135 | 20240719 | 171000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 136 | 20240719 | 170900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 137 | 20240719 | 170800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 138 | 20240719 | 170700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 139 | 20240719 | 170600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 140 | 20240719 | 170500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 141 | 20240719 | 170400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 142 | 20240719 | 170300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 143 | 20240719 | 170200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 144 | 20240719 | 170100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 145 | 20240719 | 170000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 146 | 20240719 | 165900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 147 | 20240719 | 165800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 148 | 20240719 | 165700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 149 | 20240719 | 165600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 150 | 20240719 | 165500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 151 | 20240719 | 165400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 152 | 20240719 | 165300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 27186 |
| 153 | 20240719 | 165200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 154 | 20240719 | 165100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 155 | 20240719 | 165000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 156 | 20240719 | 164900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 157 | 20240719 | 164800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 158 | 20240719 | 164700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 159 | 20240719 | 164600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 160 | 20240719 | 164500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 161 | 20240719 | 164400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 162 | 20240719 | 164300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 163 | 20240719 | 164200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 164 | 20240719 | 164100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 165 | 20240719 | 164000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 166 | 20240719 | 163900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 167 | 20240719 | 163800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 168 | 20240719 | 163700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 169 | 20240719 | 163600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 170 | 20240719 | 163500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 171 | 20240719 | 163400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 172 | 20240719 | 163300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 173 | 20240719 | 163200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 174 | 20240719 | 163100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 175 | 20240719 | 163000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 176 | 20240719 | 162900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 177 | 20240719 | 162800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 178 | 20240719 | 162700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 179 | 20240719 | 162600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 180 | 20240719 | 162500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 181 | 20240719 | 162400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 182 | 20240719 | 162300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 27186 |
| 183 | 20240719 | 162200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 184 | 20240719 | 162100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 185 | 20240719 | 162000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 186 | 20240719 | 161900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 187 | 20240719 | 161800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 188 | 20240719 | 161700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 189 | 20240719 | 161600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 190 | 20240719 | 161500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 191 | 20240719 | 161400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 192 | 20240719 | 161300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 193 | 20240719 | 161200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 194 | 20240719 | 161100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 195 | 20240719 | 161000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 196 | 20240719 | 160900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 197 | 20240719 | 160800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 198 | 20240719 | 160700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 199 | 20240719 | 160600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 200 | 20240719 | 160500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 201 | 20240719 | 160400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 202 | 20240719 | 160300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 203 | 20240719 | 160200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 204 | 20240719 | 160100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 205 | 20240719 | 160000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 206 | 20240719 | 155900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 207 | 20240719 | 155800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 208 | 20240719 | 155700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 209 | 20240719 | 155600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 210 | 20240719 | 155500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 211 | 20240719 | 155400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 212 | 20240719 | 155300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 27186 |
| 213 | 20240719 | 155200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 214 | 20240719 | 155100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 215 | 20240719 | 155000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 216 | 20240719 | 154900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 217 | 20240719 | 154800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 218 | 20240719 | 154700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 219 | 20240719 | 154600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 220 | 20240719 | 154500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 221 | 20240719 | 154400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 222 | 20240719 | 154300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 223 | 20240719 | 154200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 224 | 20240719 | 154100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 225 | 20240719 | 154000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 226 | 20240719 | 153900 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 227 | 20240719 | 153800 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 228 | 20240719 | 153700 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 229 | 20240719 | 153600 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 230 | 20240719 | 153500 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 231 | 20240719 | 153400 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 232 | 20240719 | 153300 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 233 | 20240719 | 153200 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 234 | 20240719 | 153100 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 235 | 20240719 | 153000 | 94549343900 | 151000 | 151000 | 151000 | 151000 | 27186 |
| 236 | 20240719 | 152900 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 237 | 20240719 | 152800 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 238 | 20240719 | 152700 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 239 | 20240719 | 152600 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 240 | 20240719 | 152500 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 241 | 20240719 | 152400 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 242 | 20240719 | 152300 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 243 | 20240719 | 152200 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 244 | 20240719 | 152100 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 245 | 20240719 | 152000 | 90444257900 | 151000 | 151000 | 151000 | 151000 | 0 |
| 246 | 20240719 | 151900 | 90444257900 | 151000 | 151000 | 151000 | 150900 | 5884 |
| 247 | 20240719 | 151800 | 89556117600 | 150900 | 151000 | 151000 | 150900 | 3583 |
| 248 | 20240719 | 151700 | 89015376000 | 151000 | 151000 | 151000 | 150900 | 4051 |
| 249 | 20240719 | 151600 | 88403980600 | 150900 | 151100 | 151100 | 150900 | 1756 |
| 250 | 20240719 | 151500 | 88138920900 | 151000 | 151100 | 151100 | 151000 | 5755 |
| 251 | 20240719 | 151400 | 87269878500 | 151100 | 151200 | 151200 | 151000 | 3586 |
| 252 | 20240719 | 151300 | 86728016100 | 151200 | 151200 | 151200 | 151100 | 2188 |
| 253 | 20240719 | 151200 | 86397321500 | 151100 | 151100 | 151200 | 151100 | 1886 |
| 254 | 20240719 | 151100 | 86112341100 | 151100 | 151200 | 151200 | 151100 | 1623 |
| 255 | 20240719 | 151000 | 85867087300 | 151200 | 151200 | 151200 | 151100 | 1887 |
| 256 | 20240719 | 150900 | 85581923200 | 151200 | 151100 | 151200 | 151000 | 2715 |
| 257 | 20240719 | 150800 | 85171689900 | 151100 | 151100 | 151100 | 151000 | 8847 |
| 258 | 20240719 | 150700 | 83835552100 | 151000 | 151000 | 151100 | 151000 | 790 |
| 259 | 20240719 | 150600 | 83716210300 | 151000 | 151100 | 151200 | 151000 | 2670 |
| 260 | 20240719 | 150500 | 83312817000 | 151200 | 151200 | 151300 | 151100 | 2677 |
| 261 | 20240719 | 150400 | 82908192800 | 151300 | 151300 | 151300 | 151200 | 2035 |
| 262 | 20240719 | 150300 | 82600470000 | 151200 | 151300 | 151300 | 151200 | 791 |
| 263 | 20240719 | 150200 | 82480817900 | 151300 | 151300 | 151300 | 151200 | 385 |
| 264 | 20240719 | 150100 | 82422583700 | 151200 | 151200 | 151300 | 151200 | 536 |
| 265 | 20240719 | 150000 | 82341521300 | 151200 | 151100 | 151200 | 151000 | 3239 |
| 266 | 20240719 | 145900 | 81852035100 | 151100 | 151100 | 151100 | 151000 | 742 |
| 267 | 20240719 | 145800 | 81739946200 | 151100 | 151100 | 151100 | 151000 | 3267 |
| 268 | 20240719 | 145700 | 81246312300 | 151100 | 151100 | 151100 | 151000 | 985 |
| 269 | 20240719 | 145600 | 81097502500 | 151000 | 151100 | 151100 | 151000 | 997 |
| 270 | 20240719 | 145500 | 80946930000 | 151100 | 151100 | 151100 | 151000 | 1491 |
| 271 | 20240719 | 145400 | 80721671800 | 151100 | 151000 | 151100 | 151000 | 3189 |
| 272 | 20240719 | 145300 | 80239852300 | 151100 | 151000 | 151100 | 151000 | 1208 |
| 273 | 20240719 | 145200 | 80057411100 | 151100 | 151000 | 151100 | 151000 | 945 |
| 274 | 20240719 | 145100 | 79914696100 | 151100 | 151100 | 151100 | 151000 | 4163 |
| 275 | 20240719 | 145000 | 79286076400 | 151000 | 151000 | 151100 | 151000 | 3766 |
| 276 | 20240719 | 144900 | 78717354200 | 151100 | 151200 | 151200 | 151000 | 7505 |
| 277 | 20240719 | 144800 | 77583455900 | 151200 | 151400 | 151400 | 151100 | 4974 |
| 278 | 20240719 | 144700 | 76831205400 | 151300 | 151400 | 151400 | 151300 | 251 |
| 279 | 20240719 | 144600 | 76793212300 | 151300 | 151400 | 151400 | 151300 | 563 |
| 280 | 20240719 | 144500 | 76707988100 | 151400 | 151300 | 151400 | 151300 | 432 |
| 281 | 20240719 | 144400 | 76642608800 | 151300 | 151400 | 151400 | 151300 | 330 |
| 282 | 20240719 | 144300 | 76592668200 | 151400 | 151400 | 151400 | 151300 | 2386 |
| 283 | 20240719 | 144200 | 76231641800 | 151400 | 151400 | 151400 | 151300 | 756 |
| 284 | 20240719 | 144100 | 76117236800 | 151400 | 151400 | 151400 | 151300 | 201 |
| 285 | 20240719 | 144000 | 76086808500 | 151400 | 151400 | 151400 | 151300 | 1057 |
| 286 | 20240719 | 143900 | 75926832000 | 151400 | 151400 | 151400 | 151300 | 403 |
| 287 | 20240719 | 143800 | 75865820400 | 151400 | 151400 | 151400 | 151300 | 464 |
| 288 | 20240719 | 143700 | 75795574000 | 151400 | 151400 | 151400 | 151300 | 268 |
| 289 | 20240719 | 143600 | 75755001400 | 151300 | 151400 | 151400 | 151300 | 432 |
| 290 | 20240719 | 143500 | 75689617000 | 151400 | 151400 | 151400 | 151300 | 463 |
| 291 | 20240719 | 143400 | 75619523500 | 151400 | 151500 | 151500 | 151300 | 556 |
| 292 | 20240719 | 143300 | 75535340400 | 151400 | 151200 | 151500 | 151100 | 4403 |
| 293 | 20240719 | 143200 | 74869239400 | 151100 | 151200 | 151200 | 151100 | 926 |
| 294 | 20240719 | 143100 | 74729289000 | 151200 | 151100 | 151200 | 151100 | 828 |
| 295 | 20240719 | 143000 | 74604115100 | 151200 | 151200 | 151200 | 151100 | 350 |
| 296 | 20240719 | 142900 | 74551220000 | 151100 | 151100 | 151200 | 151100 | 711 |
| 297 | 20240719 | 142800 | 74443775000 | 151200 | 151100 | 151200 | 151100 | 897 |
| 298 | 20240719 | 142700 | 74308188900 | 151200 | 151300 | 151300 | 151100 | 3402 |
| 299 | 20240719 | 142600 | 73793776800 | 151300 | 151300 | 151300 | 151200 | 1049 |
| 300 | 20240719 | 142500 | 73635155600 | 151300 | 151200 | 151300 | 151200 | 640 |
| 301 | 20240719 | 142400 | 73538359400 | 151200 | 151300 | 151300 | 151200 | 315 |
| 302 | 20240719 | 142300 | 73490711000 | 151200 | 151300 | 151400 | 151200 | 1008 |
| 303 | 20240719 | 142200 | 73338204200 | 151300 | 151400 | 151400 | 151300 | 623 |
| 304 | 20240719 | 142100 | 73243927400 | 151300 | 151400 | 151400 | 151300 | 160 |
| 305 | 20240719 | 142000 | 73219707500 | 151300 | 151300 | 151400 | 151200 | 1893 |
| 306 | 20240719 | 141900 | 72933290600 | 151300 | 151300 | 151300 | 151200 | 763 |
| 307 | 20240719 | 141800 | 72817880900 | 151200 | 151200 | 151300 | 151100 | 2438 |
| 308 | 20240719 | 141700 | 72449247800 | 151200 | 151200 | 151200 | 151100 | 1195 |
| 309 | 20240719 | 141600 | 72268635900 | 151200 | 151200 | 151200 | 151100 | 524 |
| 310 | 20240719 | 141500 | 72189419300 | 151100 | 151200 | 151200 | 151100 | 432 |
| 311 | 20240719 | 141400 | 72124125200 | 151100 | 151200 | 151200 | 151100 | 768 |
| 312 | 20240719 | 141300 | 72008065400 | 151200 | 151200 | 151200 | 151100 | 1085 |
| 313 | 20240719 | 141200 | 71844097300 | 151200 | 151200 | 151200 | 151100 | 1126 |
| 314 | 20240719 | 141100 | 71673943500 | 151200 | 151100 | 151200 | 151100 | 1053 |
| 315 | 20240719 | 141000 | 71514767000 | 151100 | 151300 | 151300 | 151100 | 870 |
| 316 | 20240719 | 140900 | 71383230200 | 151200 | 151200 | 151300 | 151200 | 410 |
| 317 | 20240719 | 140800 | 71321229600 | 151200 | 151200 | 151300 | 151200 | 1241 |
| 318 | 20240719 | 140700 | 71133580500 | 151200 | 151200 | 151300 | 151200 | 1065 |
| 319 | 20240719 | 140600 | 70972547500 | 151200 | 151200 | 151300 | 151200 | 1331 |
| 320 | 20240719 | 140500 | 70771292900 | 151200 | 151200 | 151300 | 151200 | 419 |
| 321 | 20240719 | 140400 | 70707934800 | 151300 | 151300 | 151300 | 151200 | 256 |
| 322 | 20240719 | 140300 | 70669214900 | 151200 | 151300 | 151400 | 151200 | 1523 |
| 323 | 20240719 | 140200 | 70438822000 | 151300 | 151400 | 151400 | 151300 | 882 |
| 324 | 20240719 | 140100 | 70305370100 | 151400 | 151400 | 151400 | 151300 | 1138 |
| 325 | 20240719 | 140000 | 70133150600 | 151500 | 151600 | 151600 | 151400 | 3757 |
| 326 | 20240719 | 135900 | 69564042100 | 151600 | 151600 | 151600 | 151500 | 723 |
| 327 | 20240719 | 135800 | 69454491700 | 151600 | 151500 | 151600 | 151500 | 389 |
| 328 | 20240719 | 135700 | 69395542400 | 151500 | 151500 | 151600 | 151500 | 519 |
| 329 | 20240719 | 135600 | 69316892200 | 151600 | 151500 | 151600 | 151500 | 146 |
| 330 | 20240719 | 135500 | 69294766300 | 151500 | 151600 | 151600 | 151500 | 237 |
| 331 | 20240719 | 135400 | 69258842100 | 151600 | 151500 | 151600 | 151500 | 696 |
| 332 | 20240719 | 135300 | 69153387200 | 151600 | 151600 | 151600 | 151500 | 394 |
| 333 | 20240719 | 135200 | 69093674300 | 151500 | 151500 | 151600 | 151500 | 321 |
| 334 | 20240719 | 135100 | 69045022200 | 151600 | 151600 | 151600 | 151500 | 103 |
| 335 | 20240719 | 135000 | 69029410500 | 151500 | 151600 | 151600 | 151500 | 916 |
| 336 | 20240719 | 134900 | 68890585800 | 151600 | 151600 | 151600 | 151500 | 358 |
| 337 | 20240719 | 134800 | 68836315000 | 151600 | 151600 | 151600 | 151500 | 292 |
| 338 | 20240719 | 134700 | 68792050300 | 151500 | 151500 | 151600 | 151500 | 658 |
| 339 | 20240719 | 134600 | 68692347900 | 151600 | 151600 | 151600 | 151500 | 162 |
| 340 | 20240719 | 134500 | 68667800000 | 151600 | 151600 | 151600 | 151500 | 355 |
| 341 | 20240719 | 134400 | 68613998400 | 151500 | 151500 | 151600 | 151500 | 292 |
| 342 | 20240719 | 134300 | 68569739700 | 151500 | 151600 | 151600 | 151500 | 350 |
| 343 | 20240719 | 134200 | 68516692300 | 151600 | 151600 | 151600 | 151500 | 290 |
| 344 | 20240719 | 134100 | 68472738400 | 151600 | 151500 | 151600 | 151500 | 740 |
| 345 | 20240719 | 134000 | 68360592900 | 151500 | 151700 | 151700 | 151500 | 271 |
| 346 | 20240719 | 133900 | 68319508900 | 151700 | 151700 | 151700 | 151500 | 348 |
| 347 | 20240719 | 133800 | 68266736700 | 151700 | 151700 | 151700 | 151600 | 561 |
| 348 | 20240719 | 133700 | 68181646800 | 151700 | 151900 | 151900 | 151700 | 1888 |
| 349 | 20240719 | 133600 | 67895030900 | 151900 | 151500 | 151900 | 151500 | 3705 |
| 350 | 20240719 | 133500 | 67333263100 | 151500 | 151300 | 151500 | 151300 | 2725 |
| 351 | 20240719 | 133400 | 66920832700 | 151300 | 151300 | 151300 | 151200 | 745 |
| 352 | 20240719 | 133300 | 66808132200 | 151300 | 151300 | 151300 | 151200 | 343 |
| 353 | 20240719 | 133200 | 66756253900 | 151300 | 151300 | 151300 | 151200 | 264 |
| 354 | 20240719 | 133100 | 66716313400 | 151300 | 151300 | 151300 | 151200 | 1112 |
| 355 | 20240719 | 133000 | 66548107100 | 151200 | 151200 | 151300 | 151200 | 445 |
| 356 | 20240719 | 132900 | 66480811700 | 151300 | 151200 | 151300 | 151200 | 244 |
| 357 | 20240719 | 132800 | 66443907400 | 151300 | 151300 | 151300 | 151200 | 278 |
| 358 | 20240719 | 132700 | 66401848200 | 151300 | 151300 | 151300 | 151200 | 237 |
| 359 | 20240719 | 132600 | 66366003500 | 151300 | 151200 | 151300 | 151200 | 654 |
| 360 | 20240719 | 132500 | 66267080900 | 151200 | 151300 | 151300 | 151200 | 156 |
| 361 | 20240719 | 132400 | 66243486300 | 151200 | 151300 | 151400 | 151200 | 300 |
| 362 | 20240719 | 132300 | 66198107900 | 151300 | 151400 | 151400 | 151300 | 254 |
| 363 | 20240719 | 132200 | 66159674100 | 151400 | 151400 | 151400 | 151300 | 375 |
| 364 | 20240719 | 132100 | 66102924700 | 151300 | 151400 | 151400 | 151300 | 238 |
| 365 | 20240719 | 132000 | 66066906800 | 151400 | 151300 | 151400 | 151300 | 386 |
| 366 | 20240719 | 131900 | 66008491000 | 151200 | 151300 | 151400 | 151200 | 765 |
| 367 | 20240719 | 131800 | 65892795900 | 151300 | 151300 | 151300 | 151200 | 519 |
| 368 | 20240719 | 131700 | 65814275700 | 151300 | 151100 | 151300 | 151100 | 583 |
| 369 | 20240719 | 131600 | 65726097100 | 151200 | 151100 | 151200 | 151100 | 787 |
| 370 | 20240719 | 131500 | 65607151300 | 151100 | 151000 | 151100 | 151000 | 1845 |
| 371 | 20240719 | 131400 | 65328378100 | 151100 | 151000 | 151100 | 151000 | 638 |
| 372 | 20240719 | 131300 | 65232009400 | 151100 | 151000 | 151100 | 151000 | 1147 |
| 373 | 20240719 | 131200 | 65058750000 | 151100 | 151000 | 151100 | 151000 | 761 |
| 374 | 20240719 | 131100 | 64943792500 | 151100 | 151100 | 151100 | 151000 | 677 |
| 375 | 20240719 | 131000 | 64841536800 | 151100 | 151100 | 151100 | 151000 | 1728 |
| 376 | 20240719 | 130900 | 64580590700 | 151000 | 151100 | 151100 | 151000 | 552 |
| 377 | 20240719 | 130800 | 64497213200 | 151100 | 151100 | 151100 | 151000 | 377 |
| 378 | 20240719 | 130700 | 64440268800 | 151100 | 151000 | 151100 | 151000 | 843 |
| 379 | 20240719 | 130600 | 64312933000 | 151000 | 151100 | 151100 | 151000 | 905 |
| 380 | 20240719 | 130500 | 64176226600 | 151100 | 151100 | 151100 | 151000 | 1111 |
| 381 | 20240719 | 130400 | 64008433600 | 151000 | 151100 | 151100 | 151000 | 1034 |
| 382 | 20240719 | 130300 | 63852240400 | 151100 | 151000 | 151100 | 151000 | 681 |
| 383 | 20240719 | 130200 | 63749354500 | 151000 | 151000 | 151100 | 151000 | 1114 |
| 384 | 20240719 | 130100 | 63581121300 | 151100 | 151000 | 151100 | 151000 | 3190 |
| 385 | 20240719 | 130000 | 63099390200 | 151000 | 151100 | 151200 | 151000 | 4904 |
| 386 | 20240719 | 125900 | 62358391400 | 151200 | 151200 | 151300 | 151100 | 1729 |
| 387 | 20240719 | 125800 | 62097047400 | 151200 | 151300 | 151300 | 151200 | 1347 |
| 388 | 20240719 | 125700 | 61893370900 | 151300 | 151400 | 151400 | 151200 | 3128 |
| 389 | 20240719 | 125600 | 61420397800 | 151300 | 151400 | 151500 | 151200 | 14204 |
| 390 | 20240719 | 125500 | 59270691100 | 151500 | 151500 | 151600 | 151400 | 5513 |
| 391 | 20240719 | 125400 | 58435505300 | 151500 | 151600 | 151600 | 151500 | 623 |
| 392 | 20240719 | 125300 | 58341094500 | 151600 | 151500 | 151600 | 151500 | 228 |
| 393 | 20240719 | 125200 | 58306542000 | 151500 | 151600 | 151600 | 151500 | 934 |
| 394 | 20240719 | 125100 | 58164981500 | 151600 | 151500 | 151600 | 151500 | 1473 |
| 395 | 20240719 | 125000 | 57941813300 | 151500 | 151600 | 151600 | 151500 | 1235 |
| 396 | 20240719 | 124900 | 57754706500 | 151600 | 151500 | 151600 | 151500 | 662 |
| 397 | 20240719 | 124800 | 57654398700 | 151500 | 151600 | 151600 | 151500 | 716 |
| 398 | 20240719 | 124700 | 57545914500 | 151500 | 151600 | 151600 | 151500 | 947 |
| 399 | 20240719 | 124600 | 57402421600 | 151500 | 151600 | 151600 | 151500 | 502 |
| 400 | 20240719 | 124500 | 57326352700 | 151500 | 151700 | 151700 | 151500 | 2541 |
| 401 | 20240719 | 124400 | 56941163200 | 151700 | 151700 | 151700 | 151600 | 472 |
| 402 | 20240719 | 124300 | 56869590800 | 151700 | 151600 | 151700 | 151600 | 383 |
| 403 | 20240719 | 124200 | 56811509700 | 151600 | 151600 | 151700 | 151600 | 295 |
| 404 | 20240719 | 124100 | 56766777000 | 151600 | 151600 | 151700 | 151600 | 265 |
| 405 | 20240719 | 124000 | 56726599100 | 151600 | 151700 | 151700 | 151600 | 481 |
| 406 | 20240719 | 123900 | 56653671300 | 151600 | 151700 | 151700 | 151600 | 455 |
| 407 | 20240719 | 123800 | 56584690600 | 151700 | 151600 | 151700 | 151600 | 1639 |
| 408 | 20240719 | 123700 | 56336195600 | 151600 | 151600 | 151700 | 151600 | 438 |
| 409 | 20240719 | 123600 | 56269788400 | 151600 | 151600 | 151700 | 151600 | 441 |
| 410 | 20240719 | 123500 | 56202926400 | 151600 | 151600 | 151700 | 151600 | 337 |
| 411 | 20240719 | 123400 | 56151813900 | 151600 | 151600 | 151700 | 151600 | 400 |
| 412 | 20240719 | 123300 | 56091170500 | 151600 | 151700 | 151700 | 151600 | 525 |
| 413 | 20240719 | 123200 | 56011570300 | 151600 | 151700 | 151700 | 151600 | 1372 |
| 414 | 20240719 | 123100 | 55803568500 | 151600 | 151600 | 151700 | 151600 | 691 |
| 415 | 20240719 | 123000 | 55698802800 | 151700 | 151600 | 151700 | 151600 | 780 |
| 416 | 20240719 | 122900 | 55580532200 | 151600 | 151700 | 151700 | 151600 | 562 |
| 417 | 20240719 | 122800 | 55495277500 | 151600 | 151600 | 151700 | 151600 | 560 |
| 418 | 20240719 | 122700 | 55410357100 | 151600 | 151800 | 151800 | 151600 | 2847 |
| 419 | 20240719 | 122600 | 54978465300 | 151800 | 151800 | 151800 | 151700 | 379 |
| 420 | 20240719 | 122500 | 54920951600 | 151800 | 151800 | 151900 | 151700 | 679 |
| 421 | 20240719 | 122400 | 54817876200 | 151800 | 151900 | 151900 | 151800 | 378 |
| 422 | 20240719 | 122300 | 54760489600 | 151900 | 151800 | 151900 | 151800 | 235 |
| 423 | 20240719 | 122200 | 54724809100 | 151800 | 151800 | 151900 | 151800 | 610 |
| 424 | 20240719 | 122100 | 54632208100 | 151800 | 151800 | 151900 | 151800 | 719 |
| 425 | 20240719 | 122000 | 54523059600 | 151800 | 151900 | 151900 | 151800 | 102 |
| 426 | 20240719 | 121900 | 54507569300 | 151900 | 151800 | 151900 | 151800 | 616 |
| 427 | 20240719 | 121800 | 54414055100 | 151900 | 151800 | 151900 | 151800 | 342 |
| 428 | 20240719 | 121700 | 54362129600 | 151900 | 152000 | 152000 | 151800 | 662 |
| 429 | 20240719 | 121600 | 54261581400 | 152000 | 152200 | 152200 | 151900 | 832 |
| 430 | 20240719 | 121500 | 54135099200 | 152100 | 152200 | 152200 | 152100 | 121 |
| 431 | 20240719 | 121400 | 54116688600 | 152100 | 151900 | 152100 | 151900 | 946 |
| 432 | 20240719 | 121300 | 53972853800 | 151900 | 152000 | 152000 | 151900 | 192 |
| 433 | 20240719 | 121200 | 53943680600 | 152000 | 151800 | 152000 | 151800 | 711 |
| 434 | 20240719 | 121100 | 53835626000 | 151900 | 151800 | 152000 | 151700 | 2871 |
| 435 | 20240719 | 121000 | 53399674300 | 151800 | 151800 | 151800 | 151700 | 269 |
| 436 | 20240719 | 120900 | 53358860800 | 151800 | 151800 | 151800 | 151700 | 473 |
| 437 | 20240719 | 120800 | 53287071400 | 151800 | 151700 | 151800 | 151700 | 278 |
| 438 | 20240719 | 120700 | 53244883400 | 151800 | 151800 | 151800 | 151700 | 459 |
| 439 | 20240719 | 120600 | 53175222900 | 151800 | 151900 | 151900 | 151800 | 906 |
| 440 | 20240719 | 120500 | 53037685800 | 151800 | 151900 | 151900 | 151800 | 139 |
| 441 | 20240719 | 120400 | 53016576000 | 151900 | 151900 | 151900 | 151800 | 289 |
| 442 | 20240719 | 120300 | 52972695800 | 151900 | 151900 | 151900 | 151800 | 242 |
| 443 | 20240719 | 120200 | 52935956300 | 151800 | 151900 | 151900 | 151800 | 206 |
| 444 | 20240719 | 120100 | 52904679400 | 151900 | 151800 | 151900 | 151800 | 307 |
| 445 | 20240719 | 120000 | 52858072400 | 151800 | 151800 | 151900 | 151800 | 225 |
| 446 | 20240719 | 115900 | 52823906600 | 151800 | 151900 | 151900 | 151800 | 143 |
| 447 | 20240719 | 115800 | 52802192900 | 151800 | 151900 | 151900 | 151800 | 461 |
| 448 | 20240719 | 115700 | 52732205900 | 151900 | 151800 | 151900 | 151800 | 357 |
| 449 | 20240719 | 115600 | 52677999900 | 151800 | 151900 | 151900 | 151800 | 659 |
| 450 | 20240719 | 115500 | 52577931300 | 151900 | 152000 | 152000 | 151800 | 921 |
| 451 | 20240719 | 115400 | 52438029000 | 152000 | 151900 | 152000 | 151900 | 743 |
| 452 | 20240719 | 115300 | 52325147300 | 152000 | 152000 | 152000 | 151900 | 211 |
| 453 | 20240719 | 115200 | 52293089900 | 151900 | 151900 | 152000 | 151900 | 245 |
| 454 | 20240719 | 115100 | 52255866700 | 151900 | 151900 | 152000 | 151900 | 204 |
| 455 | 20240719 | 115000 | 52224874900 | 152000 | 152000 | 152000 | 151900 | 137 |
| 456 | 20240719 | 114900 | 52204056100 | 151900 | 151900 | 152000 | 151900 | 207 |
| 457 | 20240719 | 114800 | 52172603800 | 151900 | 152000 | 152000 | 151900 | 1870 |
| 458 | 20240719 | 114700 | 51888449300 | 152000 | 151900 | 152000 | 151800 | 857 |
| 459 | 20240719 | 114600 | 51758284400 | 151900 | 151900 | 152000 | 151800 | 540 |
| 460 | 20240719 | 114500 | 51676263500 | 151900 | 151900 | 152000 | 151800 | 259 |
| 461 | 20240719 | 114400 | 51636924200 | 151900 | 151900 | 151900 | 151800 | 354 |
| 462 | 20240719 | 114300 | 51583166000 | 151900 | 151900 | 152000 | 151800 | 220 |
| 463 | 20240719 | 114200 | 51549747800 | 151800 | 151900 | 152000 | 151800 | 448 |
| 464 | 20240719 | 114100 | 51481677700 | 151900 | 151700 | 152200 | 151600 | 3753 |
| 465 | 20240719 | 114000 | 50912220800 | 151700 | 151700 | 151700 | 151600 | 292 |
| 466 | 20240719 | 113900 | 50867934400 | 151700 | 151700 | 151700 | 151600 | 194 |
| 467 | 20240719 | 113800 | 50838515300 | 151700 | 151700 | 151700 | 151600 | 629 |
| 468 | 20240719 | 113700 | 50743145300 | 151700 | 151600 | 151700 | 151600 | 176 |
| 469 | 20240719 | 113600 | 50716457200 | 151600 | 151700 | 151700 | 151600 | 387 |
| 470 | 20240719 | 113500 | 50657754500 | 151600 | 151700 | 151700 | 151600 | 735 |
| 471 | 20240719 | 113400 | 50546292400 | 151700 | 151700 | 151700 | 151600 | 506 |
| 472 | 20240719 | 113300 | 50469560600 | 151700 | 151900 | 151900 | 151600 | 3866 |
| 473 | 20240719 | 113200 | 49882999000 | 151900 | 151900 | 152000 | 151800 | 1562 |
| 474 | 20240719 | 113100 | 49645785300 | 151900 | 151900 | 152000 | 151900 | 248 |
| 475 | 20240719 | 113000 | 49608104900 | 151900 | 151900 | 152000 | 151900 | 199 |
| 476 | 20240719 | 112900 | 49577864700 | 152000 | 152100 | 152100 | 152000 | 280 |
| 477 | 20240719 | 112800 | 49535295100 | 152100 | 152000 | 152100 | 151900 | 166 |
| 478 | 20240719 | 112700 | 49510061000 | 152000 | 152000 | 152000 | 151900 | 446 |
| 479 | 20240719 | 112600 | 49442282000 | 151900 | 151900 | 152000 | 151900 | 218 |
| 480 | 20240719 | 112500 | 49409161200 | 151900 | 151900 | 152000 | 151800 | 313 |
| 481 | 20240719 | 112400 | 49361616500 | 151800 | 152000 | 152000 | 151800 | 794 |
| 482 | 20240719 | 112300 | 49240966700 | 152000 | 151800 | 152000 | 151800 | 2123 |
| 483 | 20240719 | 112200 | 48918478300 | 151800 | 151800 | 151900 | 151800 | 737 |
| 484 | 20240719 | 112100 | 48806549100 | 151900 | 151800 | 151900 | 151800 | 276 |
| 485 | 20240719 | 112000 | 48764642200 | 151900 | 151900 | 151900 | 151800 | 485 |
| 486 | 20240719 | 111900 | 48690996000 | 151900 | 151900 | 151900 | 151800 | 151 |
| 487 | 20240719 | 111800 | 48668065500 | 151900 | 151900 | 151900 | 151800 | 1031 |
| 488 | 20240719 | 111700 | 48511540700 | 151800 | 151900 | 152000 | 151800 | 336 |
| 489 | 20240719 | 111600 | 48460497700 | 151900 | 152000 | 152000 | 151900 | 1226 |
| 490 | 20240719 | 111500 | 48274197900 | 151900 | 151900 | 152000 | 151900 | 1279 |
| 491 | 20240719 | 111400 | 48079911100 | 151900 | 152100 | 152100 | 151900 | 1912 |
| 492 | 20240719 | 111300 | 47789270000 | 152100 | 152100 | 152200 | 152100 | 679 |
| 493 | 20240719 | 111200 | 47685989800 | 152100 | 152200 | 152200 | 152100 | 371 |
| 494 | 20240719 | 111100 | 47629536100 | 152100 | 152100 | 152200 | 152100 | 598 |
| 495 | 20240719 | 111000 | 47538564700 | 152200 | 152300 | 152300 | 152100 | 553 |
| 496 | 20240719 | 110900 | 47454375400 | 152200 | 152300 | 152400 | 152200 | 287 |
| 497 | 20240719 | 110800 | 47410666300 | 152400 | 152700 | 152700 | 152300 | 312 |
| 498 | 20240719 | 110700 | 47363082100 | 152700 | 152400 | 152700 | 152400 | 1145 |
| 499 | 20240719 | 110600 | 47188433200 | 152400 | 152300 | 152400 | 152200 | 103 |
| 500 | 20240719 | 110500 | 47172746500 | 152200 | 152400 | 152400 | 152200 | 767 |
| 501 | 20240719 | 110400 | 47055960800 | 152300 | 152300 | 152400 | 152200 | 555 |
| 502 | 20240719 | 110300 | 46971428500 | 152200 | 152300 | 152400 | 152200 | 346 |
| 503 | 20240719 | 110200 | 46918736800 | 152300 | 152400 | 152400 | 152300 | 201 |
| 504 | 20240719 | 110100 | 46888121800 | 152400 | 152600 | 152600 | 152300 | 1352 |
| 505 | 20240719 | 110000 | 46681886000 | 152600 | 152700 | 152700 | 152600 | 523 |
| 506 | 20240719 | 105900 | 46602073400 | 152700 | 152800 | 152800 | 152600 | 1217 |
| 507 | 20240719 | 105800 | 46416233100 | 152700 | 152800 | 152800 | 152700 | 308 |
| 508 | 20240719 | 105700 | 46369185300 | 152800 | 152800 | 152800 | 152700 | 676 |
| 509 | 20240719 | 105600 | 46265914100 | 152600 | 152600 | 152800 | 152600 | 1275 |
| 510 | 20240719 | 105500 | 46071240700 | 152600 | 152800 | 152900 | 152600 | 1326 |
| 511 | 20240719 | 105400 | 45868665400 | 152800 | 152900 | 152900 | 152800 | 795 |
| 512 | 20240719 | 105300 | 45747180700 | 152800 | 152700 | 152900 | 152600 | 2810 |
| 513 | 20240719 | 105200 | 45317928800 | 152600 | 152200 | 152700 | 152100 | 2032 |
| 514 | 20240719 | 105100 | 45008001900 | 152100 | 151900 | 152100 | 151900 | 1823 |
| 515 | 20240719 | 105000 | 44730840900 | 151900 | 151900 | 152000 | 151900 | 352 |
| 516 | 20240719 | 104900 | 44677363100 | 151900 | 151900 | 152000 | 151800 | 675 |
| 517 | 20240719 | 104800 | 44574833800 | 151800 | 151800 | 151800 | 151700 | 1674 |
| 518 | 20240719 | 104700 | 44320742200 | 151800 | 151800 | 151800 | 151700 | 342 |
| 519 | 20240719 | 104600 | 44268846600 | 151700 | 151600 | 151800 | 151600 | 1408 |
| 520 | 20240719 | 104500 | 44055286000 | 151700 | 151700 | 151700 | 151600 | 219 |
| 521 | 20240719 | 104400 | 44022071900 | 151600 | 151700 | 151700 | 151600 | 1105 |
| 522 | 20240719 | 104300 | 43854484000 | 151700 | 151600 | 151700 | 151500 | 1338 |
| 523 | 20240719 | 104200 | 43651630700 | 151600 | 151600 | 151600 | 151500 | 1093 |
| 524 | 20240719 | 104100 | 43485955100 | 151600 | 151600 | 151700 | 151500 | 703 |
| 525 | 20240719 | 104000 | 43379391800 | 151600 | 151600 | 151700 | 151500 | 1884 |
| 526 | 20240719 | 103900 | 43093795200 | 151600 | 151700 | 151800 | 151600 | 1140 |
| 527 | 20240719 | 103800 | 42920863100 | 151700 | 151600 | 151800 | 151600 | 1347 |
| 528 | 20240719 | 103700 | 42716557200 | 151600 | 151600 | 151700 | 151600 | 519 |
| 529 | 20240719 | 103600 | 42637863300 | 151700 | 151700 | 151700 | 151600 | 1626 |
| 530 | 20240719 | 103500 | 42391291100 | 151600 | 151700 | 151700 | 151600 | 1528 |
| 531 | 20240719 | 103400 | 42159584000 | 151700 | 151700 | 151700 | 151600 | 1196 |
| 532 | 20240719 | 103300 | 41978231900 | 151700 | 151700 | 151700 | 151600 | 599 |
| 533 | 20240719 | 103200 | 41887389500 | 151700 | 151600 | 151700 | 151600 | 857 |
| 534 | 20240719 | 103100 | 41757450700 | 151600 | 151800 | 151800 | 151600 | 2698 |
| 535 | 20240719 | 103000 | 41348248900 | 151700 | 151800 | 151900 | 151700 | 2681 |
| 536 | 20240719 | 102900 | 40941375900 | 151800 | 152100 | 152200 | 151800 | 11702 |
| 537 | 20240719 | 102800 | 39162798000 | 152200 | 152200 | 152300 | 152100 | 864 |
| 538 | 20240719 | 102700 | 39031289200 | 152200 | 152200 | 152300 | 152200 | 310 |
| 539 | 20240719 | 102600 | 38984093800 | 152300 | 152200 | 152400 | 152100 | 787 |
| 540 | 20240719 | 102500 | 38864307900 | 152200 | 152400 | 152500 | 152200 | 1593 |
| 541 | 20240719 | 102400 | 38621667500 | 152400 | 152300 | 152400 | 152200 | 733 |
| 542 | 20240719 | 102300 | 38510036000 | 152300 | 152200 | 152300 | 152200 | 364 |
| 543 | 20240719 | 102200 | 38454624000 | 152200 | 152100 | 152300 | 152100 | 2581 |
| 544 | 20240719 | 102100 | 38061836600 | 152200 | 152200 | 152200 | 152100 | 755 |
| 545 | 20240719 | 102000 | 37946995500 | 152100 | 152100 | 152200 | 152100 | 325 |
| 546 | 20240719 | 101900 | 37897550900 | 152200 | 152200 | 152200 | 152100 | 987 |
| 547 | 20240719 | 101800 | 37747407900 | 152100 | 152100 | 152200 | 152100 | 395 |
| 548 | 20240719 | 101700 | 37687309000 | 152200 | 152200 | 152200 | 152100 | 538 |
| 549 | 20240719 | 101600 | 37605457000 | 152100 | 152200 | 152300 | 152100 | 1687 |
| 550 | 20240719 | 101500 | 37348715200 | 152200 | 152200 | 152300 | 152200 | 876 |
| 551 | 20240719 | 101400 | 37215368200 | 152200 | 152600 | 152600 | 152200 | 3498 |
| 552 | 20240719 | 101300 | 36682062000 | 152700 | 152600 | 152700 | 152600 | 573 |
| 553 | 20240719 | 101200 | 36594606100 | 152600 | 152600 | 152700 | 152600 | 305 |
| 554 | 20240719 | 101100 | 36548056900 | 152700 | 152600 | 152700 | 152600 | 407 |
| 555 | 20240719 | 101000 | 36485929100 | 152600 | 152700 | 152700 | 152600 | 448 |
| 556 | 20240719 | 100900 | 36417543800 | 152700 | 152600 | 152700 | 152600 | 318 |
| 557 | 20240719 | 100800 | 36369007600 | 152600 | 152600 | 152600 | 152500 | 1843 |
| 558 | 20240719 | 100700 | 36087843400 | 152500 | 152600 | 152600 | 152500 | 551 |
| 559 | 20240719 | 100600 | 36003798300 | 152500 | 152500 | 152600 | 152500 | 455 |
| 560 | 20240719 | 100500 | 35934401000 | 152500 | 152500 | 152600 | 152500 | 1698 |
| 561 | 20240719 | 100400 | 35675450000 | 152500 | 152700 | 152700 | 152500 | 1251 |
| 562 | 20240719 | 100300 | 35484564600 | 152600 | 152600 | 152700 | 152600 | 654 |
| 563 | 20240719 | 100200 | 35384737800 | 152600 | 152600 | 152700 | 152500 | 417 |
| 564 | 20240719 | 100100 | 35321107900 | 152600 | 152600 | 152600 | 152500 | 336 |
| 565 | 20240719 | 100000 | 35269848900 | 152500 | 152500 | 152600 | 152500 | 684 |
| 566 | 20240719 | 095900 | 35165529600 | 152600 | 152500 | 152600 | 152500 | 370 |
| 567 | 20240719 | 095800 | 35109095100 | 152600 | 152500 | 152600 | 152500 | 646 |
| 568 | 20240719 | 095700 | 35010558100 | 152500 | 152600 | 152600 | 152500 | 2779 |
| 569 | 20240719 | 095600 | 34586745600 | 152500 | 153000 | 153000 | 152500 | 3604 |
| 570 | 20240719 | 095500 | 34036312100 | 152800 | 153000 | 153100 | 152800 | 1458 |
| 571 | 20240719 | 095400 | 33813320300 | 153000 | 153000 | 153100 | 152900 | 1007 |
| 572 | 20240719 | 095300 | 33659258400 | 153100 | 153000 | 153100 | 152900 | 254 |
| 573 | 20240719 | 095200 | 33620388400 | 152900 | 153000 | 153000 | 152900 | 1099 |
| 574 | 20240719 | 095100 | 33452317200 | 153100 | 152900 | 153100 | 152900 | 891 |
| 575 | 20240719 | 095000 | 33316006200 | 152900 | 152800 | 153000 | 152800 | 1048 |
| 576 | 20240719 | 094900 | 33155779700 | 152900 | 152900 | 153000 | 152800 | 1092 |
| 577 | 20240719 | 094800 | 32988824600 | 152900 | 153100 | 153200 | 152800 | 2295 |
| 578 | 20240719 | 094700 | 32637550400 | 153200 | 153200 | 153200 | 153100 | 351 |
| 579 | 20240719 | 094600 | 32583784500 | 153100 | 153000 | 153200 | 153000 | 493 |
| 580 | 20240719 | 094500 | 32508293000 | 153000 | 153100 | 153100 | 153000 | 358 |
| 581 | 20240719 | 094400 | 32453518200 | 153100 | 153000 | 153100 | 152800 | 592 |
| 582 | 20240719 | 094300 | 32362963000 | 153000 | 152800 | 153000 | 152700 | 709 |
| 583 | 20240719 | 094200 | 32254592000 | 152700 | 152700 | 152800 | 152700 | 952 |
| 584 | 20240719 | 094100 | 32109216300 | 152700 | 152800 | 152800 | 152700 | 617 |
| 585 | 20240719 | 094000 | 32014980700 | 152800 | 153100 | 153100 | 152700 | 1592 |
| 586 | 20240719 | 093900 | 31771658700 | 153000 | 153300 | 153300 | 153000 | 3422 |
| 587 | 20240719 | 093800 | 31247767400 | 153300 | 153400 | 153400 | 153200 | 1204 |
| 588 | 20240719 | 093700 | 31063179400 | 153400 | 153500 | 153600 | 153300 | 2716 |
| 589 | 20240719 | 093600 | 30646538600 | 153600 | 153600 | 153700 | 153400 | 3601 |
| 590 | 20240719 | 093500 | 30093703300 | 153500 | 153700 | 153800 | 153400 | 3635 |
| 591 | 20240719 | 093400 | 29535273900 | 153800 | 153300 | 153800 | 153300 | 2728 |
| 592 | 20240719 | 093300 | 29116348500 | 153400 | 153300 | 153400 | 153200 | 1748 |
| 593 | 20240719 | 093200 | 28848358300 | 153300 | 152900 | 153300 | 152800 | 3336 |
| 594 | 20240719 | 093100 | 28337791200 | 152900 | 152800 | 153200 | 152800 | 5269 |
| 595 | 20240719 | 093000 | 27531731600 | 152800 | 152900 | 152900 | 152800 | 1893 |
| 596 | 20240719 | 092900 | 27242385300 | 152900 | 152800 | 153000 | 152800 | 1694 |
| 597 | 20240719 | 092800 | 26983463200 | 152900 | 152600 | 152900 | 152600 | 1001 |
| 598 | 20240719 | 092700 | 26830544000 | 152600 | 152400 | 152700 | 152400 | 800 |
| 599 | 20240719 | 092600 | 26708495800 | 152500 | 152200 | 152500 | 152200 | 594 |
| 600 | 20240719 | 092500 | 26617920100 | 152200 | 152400 | 152900 | 152100 | 1408 |
| 601 | 20240719 | 092400 | 26403394200 | 152400 | 152700 | 152700 | 152200 | 5288 |
| 602 | 20240719 | 092300 | 25597198100 | 152500 | 152700 | 152800 | 152400 | 2347 |
| 603 | 20240719 | 092200 | 25238992800 | 152500 | 152000 | 152700 | 151900 | 1660 |
| 604 | 20240719 | 092100 | 24986132500 | 152000 | 152000 | 152000 | 151900 | 736 |
| 605 | 20240719 | 092000 | 24874280500 | 152000 | 151400 | 152200 | 151400 | 3586 |
| 606 | 20240719 | 091900 | 24330202300 | 151400 | 151400 | 151500 | 151400 | 3609 |
| 607 | 20240719 | 091800 | 23783753800 | 151400 | 151500 | 151600 | 151400 | 2641 |
| 608 | 20240719 | 091700 | 23383681800 | 151500 | 151500 | 151600 | 151500 | 3289 |
| 609 | 20240719 | 091600 | 22885363500 | 151500 | 151800 | 151900 | 151500 | 9181 |
| 610 | 20240719 | 091500 | 21493463700 | 152000 | 151900 | 152100 | 151800 | 3357 |
| 611 | 20240719 | 091400 | 20983342300 | 151900 | 152100 | 152600 | 151900 | 5050 |
| 612 | 20240719 | 091300 | 20215099900 | 152200 | 152700 | 152800 | 152100 | 2734 |
| 613 | 20240719 | 091200 | 19798330200 | 152800 | 153500 | 153500 | 152600 | 4529 |
| 614 | 20240719 | 091100 | 19105486600 | 153300 | 153900 | 153900 | 153100 | 3405 |
| 615 | 20240719 | 091000 | 18583011400 | 153900 | 153400 | 154200 | 153000 | 9131 |
| 616 | 20240719 | 090900 | 17180785300 | 153400 | 154100 | 154100 | 153200 | 10708 |
| 617 | 20240719 | 090800 | 15534837400 | 154000 | 153900 | 154100 | 153700 | 6684 |
| 618 | 20240719 | 090700 | 14505969200 | 153800 | 152700 | 154000 | 152600 | 7086 |
| 619 | 20240719 | 090600 | 13418481400 | 152700 | 151800 | 152700 | 151700 | 3445 |
| 620 | 20240719 | 090500 | 12894576000 | 151700 | 151400 | 151900 | 151300 | 10164 |
| 621 | 20240719 | 090400 | 11354449500 | 151400 | 152000 | 152000 | 151300 | 7166 |
| 622 | 20240719 | 090300 | 10268044400 | 152000 | 152800 | 152800 | 151800 | 9783 |
| 623 | 20240719 | 090200 | 8779606700 | 152800 | 153700 | 153700 | 152700 | 8873 |
| 624 | 20240719 | 090100 | 7420568000 | 153700 | 154000 | 154200 | 153400 | 15440 |
| 625 | 20240719 | 090000 | 5047575800 | 154000 | 153800 | 154700 | 153500 | 32515 |