36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 191800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 6513 |
| 3 | 20240717 | 191700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 4 | 20240717 | 191600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 5 | 20240717 | 191500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 6 | 20240717 | 191400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 7 | 20240717 | 191300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 8 | 20240717 | 191200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 9 | 20240717 | 191100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 10 | 20240717 | 191000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 11 | 20240717 | 190900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 12 | 20240717 | 190800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 13 | 20240717 | 190700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 14 | 20240717 | 190600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 15 | 20240717 | 190500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 16 | 20240717 | 190400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 17 | 20240717 | 190300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 18 | 20240717 | 190200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 19 | 20240717 | 190100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 20 | 20240717 | 190000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 21 | 20240717 | 185900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 22 | 20240717 | 185800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 23 | 20240717 | 185700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 24 | 20240717 | 185600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 25 | 20240717 | 185500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 26 | 20240717 | 185400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 27 | 20240717 | 185300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 28 | 20240717 | 185200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 29 | 20240717 | 185100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 30 | 20240717 | 185000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 31 | 20240717 | 184900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 32 | 20240717 | 184800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 6513 |
| 33 | 20240717 | 184700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 34 | 20240717 | 184600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 35 | 20240717 | 184500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 36 | 20240717 | 184400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 37 | 20240717 | 184300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 38 | 20240717 | 184200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 39 | 20240717 | 184100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 40 | 20240717 | 184000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 41 | 20240717 | 183900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 42 | 20240717 | 183800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 43 | 20240717 | 183700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 44 | 20240717 | 183600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 45 | 20240717 | 183500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 46 | 20240717 | 183400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 47 | 20240717 | 183300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 48 | 20240717 | 183200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 49 | 20240717 | 183100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 50 | 20240717 | 183000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 51 | 20240717 | 182900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 52 | 20240717 | 182800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 53 | 20240717 | 182700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 54 | 20240717 | 182600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 55 | 20240717 | 182500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 56 | 20240717 | 182400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 57 | 20240717 | 182300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 58 | 20240717 | 182200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 59 | 20240717 | 182100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 60 | 20240717 | 182000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 61 | 20240717 | 181900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 62 | 20240717 | 181800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 6513 |
| 63 | 20240717 | 181700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 64 | 20240717 | 181600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 65 | 20240717 | 181500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 66 | 20240717 | 181400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 67 | 20240717 | 181300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 68 | 20240717 | 181200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 69 | 20240717 | 181100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 70 | 20240717 | 181000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 71 | 20240717 | 180900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 72 | 20240717 | 180800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 73 | 20240717 | 180700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 74 | 20240717 | 180600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 75 | 20240717 | 180500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 76 | 20240717 | 180400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 77 | 20240717 | 180300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 78 | 20240717 | 180200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 79 | 20240717 | 180100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 80 | 20240717 | 180000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 81 | 20240717 | 175900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 82 | 20240717 | 175800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 83 | 20240717 | 175700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 84 | 20240717 | 175600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 85 | 20240717 | 175500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 86 | 20240717 | 175400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 87 | 20240717 | 175300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 88 | 20240717 | 175200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 89 | 20240717 | 175100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 90 | 20240717 | 175000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 91 | 20240717 | 174900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 92 | 20240717 | 174800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 6513 |
| 93 | 20240717 | 174700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 94 | 20240717 | 174600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 95 | 20240717 | 174500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 96 | 20240717 | 174400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 97 | 20240717 | 174300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 98 | 20240717 | 174200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 99 | 20240717 | 174100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 100 | 20240717 | 174000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 101 | 20240717 | 173900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 102 | 20240717 | 173800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 103 | 20240717 | 173700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 104 | 20240717 | 173600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 105 | 20240717 | 173500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 106 | 20240717 | 173400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 107 | 20240717 | 173300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 108 | 20240717 | 173200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 109 | 20240717 | 173100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 110 | 20240717 | 173000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 111 | 20240717 | 172900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 112 | 20240717 | 172800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 113 | 20240717 | 172700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 114 | 20240717 | 172600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 115 | 20240717 | 172500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 116 | 20240717 | 172400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 117 | 20240717 | 172300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 118 | 20240717 | 172200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 119 | 20240717 | 172100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 120 | 20240717 | 172000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 121 | 20240717 | 171900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 122 | 20240717 | 171800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 6513 |
| 123 | 20240717 | 171700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 124 | 20240717 | 171600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 125 | 20240717 | 171500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 126 | 20240717 | 171400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 127 | 20240717 | 171300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 128 | 20240717 | 171200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 129 | 20240717 | 171100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 130 | 20240717 | 171000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 131 | 20240717 | 170900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 132 | 20240717 | 170800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 133 | 20240717 | 170700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 134 | 20240717 | 170600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 135 | 20240717 | 170500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 136 | 20240717 | 170400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 137 | 20240717 | 170300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 138 | 20240717 | 170200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 139 | 20240717 | 170100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 140 | 20240717 | 170000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 141 | 20240717 | 165900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 142 | 20240717 | 165800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 143 | 20240717 | 165700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 144 | 20240717 | 165600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 145 | 20240717 | 165500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 146 | 20240717 | 165400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 147 | 20240717 | 165300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 148 | 20240717 | 165200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 149 | 20240717 | 165100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 150 | 20240717 | 165000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 151 | 20240717 | 164900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 152 | 20240717 | 164800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 6513 |
| 153 | 20240717 | 164700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 154 | 20240717 | 164600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 155 | 20240717 | 164500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 156 | 20240717 | 164400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 157 | 20240717 | 164300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 158 | 20240717 | 164200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 159 | 20240717 | 164100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 160 | 20240717 | 164000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 161 | 20240717 | 163900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 162 | 20240717 | 163800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 163 | 20240717 | 163700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 164 | 20240717 | 163600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 165 | 20240717 | 163500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 166 | 20240717 | 163400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 167 | 20240717 | 163300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 168 | 20240717 | 163200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 169 | 20240717 | 163100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 170 | 20240717 | 163000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 171 | 20240717 | 162900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 172 | 20240717 | 162800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 173 | 20240717 | 162700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 174 | 20240717 | 162600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 175 | 20240717 | 162500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 176 | 20240717 | 162400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 177 | 20240717 | 162300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 178 | 20240717 | 162200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 179 | 20240717 | 162100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 180 | 20240717 | 162000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 181 | 20240717 | 161900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 182 | 20240717 | 161800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 6513 |
| 183 | 20240717 | 161700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 184 | 20240717 | 161600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 185 | 20240717 | 161500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 186 | 20240717 | 161400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 187 | 20240717 | 161300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 188 | 20240717 | 161200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 189 | 20240717 | 161100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 190 | 20240717 | 161000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 191 | 20240717 | 160900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 192 | 20240717 | 160800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 193 | 20240717 | 160700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 194 | 20240717 | 160600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 195 | 20240717 | 160500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 196 | 20240717 | 160400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 197 | 20240717 | 160300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 198 | 20240717 | 160200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 199 | 20240717 | 160100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 200 | 20240717 | 160000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 201 | 20240717 | 155900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 202 | 20240717 | 155800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 203 | 20240717 | 155700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 204 | 20240717 | 155600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 205 | 20240717 | 155500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 206 | 20240717 | 155400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 207 | 20240717 | 155300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 208 | 20240717 | 155200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 209 | 20240717 | 155100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 210 | 20240717 | 155000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 211 | 20240717 | 154900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 212 | 20240717 | 154800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 6513 |
| 213 | 20240717 | 154700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 214 | 20240717 | 154600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 215 | 20240717 | 154500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 216 | 20240717 | 154400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 217 | 20240717 | 154300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 218 | 20240717 | 154200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 219 | 20240717 | 154100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 220 | 20240717 | 154000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 221 | 20240717 | 153900 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 222 | 20240717 | 153800 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 223 | 20240717 | 153700 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 224 | 20240717 | 153600 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 225 | 20240717 | 153500 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 226 | 20240717 | 153400 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 227 | 20240717 | 153300 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 228 | 20240717 | 153200 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 229 | 20240717 | 153100 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 0 |
| 230 | 20240717 | 153000 | 41055904500 | 155900 | 155900 | 155900 | 155900 | 6513 |
| 231 | 20240717 | 152900 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 232 | 20240717 | 152800 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 233 | 20240717 | 152700 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 234 | 20240717 | 152600 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 235 | 20240717 | 152500 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 236 | 20240717 | 152400 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 237 | 20240717 | 152300 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 238 | 20240717 | 152200 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 239 | 20240717 | 152100 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 240 | 20240717 | 152000 | 40040527800 | 156300 | 156300 | 156300 | 156300 | 0 |
| 241 | 20240717 | 151900 | 40040527800 | 156300 | 156200 | 156300 | 155900 | 924 |
| 242 | 20240717 | 151800 | 39896202900 | 156100 | 156000 | 156300 | 156000 | 1574 |
| 243 | 20240717 | 151700 | 39650338700 | 156000 | 156100 | 156200 | 155900 | 1342 |
| 244 | 20240717 | 151600 | 39440848900 | 156100 | 155900 | 156200 | 155700 | 1149 |
| 245 | 20240717 | 151500 | 39261555600 | 155900 | 155900 | 156000 | 155700 | 963 |
| 246 | 20240717 | 151400 | 39111401900 | 156000 | 156000 | 156100 | 155700 | 1041 |
| 247 | 20240717 | 151300 | 38949065700 | 156100 | 156100 | 156200 | 155900 | 615 |
| 248 | 20240717 | 151200 | 38853057400 | 156200 | 156200 | 156300 | 156100 | 665 |
| 249 | 20240717 | 151100 | 38749177600 | 156200 | 156000 | 156200 | 155900 | 710 |
| 250 | 20240717 | 151000 | 38638361000 | 156100 | 156400 | 156400 | 155900 | 916 |
| 251 | 20240717 | 150900 | 38495198700 | 156300 | 156200 | 156400 | 155900 | 916 |
| 252 | 20240717 | 150800 | 38352218800 | 156100 | 156200 | 156300 | 155800 | 962 |
| 253 | 20240717 | 150700 | 38201991300 | 156200 | 156300 | 156400 | 156100 | 735 |
| 254 | 20240717 | 150600 | 38087073800 | 156300 | 156300 | 156500 | 156200 | 355 |
| 255 | 20240717 | 150500 | 38031550800 | 156300 | 156100 | 156500 | 156100 | 959 |
| 256 | 20240717 | 150400 | 37881619400 | 156100 | 156000 | 156200 | 155900 | 713 |
| 257 | 20240717 | 150300 | 37770324900 | 156000 | 156000 | 156200 | 156000 | 800 |
| 258 | 20240717 | 150200 | 37645463500 | 156100 | 156100 | 156200 | 156000 | 476 |
| 259 | 20240717 | 150100 | 37571152300 | 156100 | 156100 | 156200 | 156000 | 484 |
| 260 | 20240717 | 150000 | 37495585300 | 156100 | 156000 | 156200 | 155900 | 538 |
| 261 | 20240717 | 145900 | 37411614600 | 156100 | 156000 | 156100 | 155900 | 432 |
| 262 | 20240717 | 145800 | 37344206700 | 156000 | 155900 | 156100 | 155900 | 397 |
| 263 | 20240717 | 145700 | 37282266700 | 156000 | 155800 | 156100 | 155700 | 495 |
| 264 | 20240717 | 145600 | 37205066300 | 155900 | 156100 | 156200 | 155900 | 439 |
| 265 | 20240717 | 145500 | 37136577800 | 156100 | 155900 | 156100 | 155900 | 389 |
| 266 | 20240717 | 145400 | 37075891300 | 156000 | 155800 | 156000 | 155700 | 304 |
| 267 | 20240717 | 145300 | 37028482100 | 155900 | 155800 | 156000 | 155700 | 419 |
| 268 | 20240717 | 145200 | 36963150700 | 155800 | 155600 | 156000 | 155600 | 384 |
| 269 | 20240717 | 145100 | 36903304200 | 155600 | 155900 | 155900 | 155600 | 323 |
| 270 | 20240717 | 145000 | 36852996900 | 155800 | 155600 | 155800 | 155500 | 331 |
| 271 | 20240717 | 144900 | 36801466300 | 155600 | 155600 | 155700 | 155500 | 275 |
| 272 | 20240717 | 144800 | 36758676500 | 155600 | 155600 | 155700 | 155500 | 212 |
| 273 | 20240717 | 144700 | 36725688000 | 155600 | 156000 | 156000 | 155500 | 306 |
| 274 | 20240717 | 144600 | 36678002600 | 156000 | 156100 | 156200 | 156000 | 221 |
| 275 | 20240717 | 144500 | 36643504300 | 156100 | 156400 | 156500 | 156100 | 147 |
| 276 | 20240717 | 144400 | 36620522900 | 156400 | 156600 | 156700 | 156400 | 651 |
| 277 | 20240717 | 144300 | 36518575700 | 156600 | 156500 | 156600 | 156500 | 404 |
| 278 | 20240717 | 144200 | 36455314000 | 156500 | 156400 | 156600 | 156400 | 336 |
| 279 | 20240717 | 144100 | 36402739600 | 156200 | 156600 | 156600 | 156200 | 555 |
| 280 | 20240717 | 144000 | 36315872500 | 156500 | 156400 | 156500 | 156300 | 1705 |
| 281 | 20240717 | 143900 | 36049254500 | 156400 | 156500 | 156600 | 156300 | 836 |
| 282 | 20240717 | 143800 | 35918442300 | 156500 | 155900 | 156600 | 155900 | 572 |
| 283 | 20240717 | 143700 | 35828997000 | 156300 | 155900 | 156300 | 155700 | 1395 |
| 284 | 20240717 | 143600 | 35611232000 | 155800 | 155800 | 155900 | 155700 | 756 |
| 285 | 20240717 | 143500 | 35493455000 | 155800 | 155700 | 155900 | 155700 | 915 |
| 286 | 20240717 | 143400 | 35350906700 | 155700 | 155700 | 155700 | 155500 | 324 |
| 287 | 20240717 | 143300 | 35300472700 | 155700 | 155400 | 155700 | 155400 | 554 |
| 288 | 20240717 | 143200 | 35214256700 | 155400 | 155300 | 155500 | 155200 | 533 |
| 289 | 20240717 | 143100 | 35131438700 | 155400 | 155100 | 155500 | 155100 | 693 |
| 290 | 20240717 | 143000 | 35023775700 | 155100 | 155200 | 155300 | 155000 | 339 |
| 291 | 20240717 | 142900 | 34971146100 | 155300 | 155100 | 155300 | 155000 | 640 |
| 292 | 20240717 | 142800 | 34871829200 | 155000 | 155000 | 155200 | 155000 | 390 |
| 293 | 20240717 | 142700 | 34811346700 | 155000 | 154900 | 155100 | 154900 | 547 |
| 294 | 20240717 | 142600 | 34726573500 | 155000 | 154800 | 155000 | 154800 | 286 |
| 295 | 20240717 | 142500 | 34682280300 | 154800 | 154800 | 154900 | 154800 | 340 |
| 296 | 20240717 | 142400 | 34629646000 | 154800 | 155000 | 155000 | 154800 | 1030 |
| 297 | 20240717 | 142300 | 34470144700 | 155000 | 155100 | 155100 | 155000 | 537 |
| 298 | 20240717 | 142200 | 34386906600 | 155000 | 155000 | 155100 | 155000 | 291 |
| 299 | 20240717 | 142100 | 34341783500 | 155200 | 155100 | 155200 | 155000 | 468 |
| 300 | 20240717 | 142000 | 34269195400 | 155200 | 155100 | 155200 | 155100 | 171 |
| 301 | 20240717 | 141900 | 34242666800 | 155200 | 155200 | 155300 | 155100 | 278 |
| 302 | 20240717 | 141800 | 34199518100 | 155200 | 155200 | 155300 | 155200 | 144 |
| 303 | 20240717 | 141700 | 34177166600 | 155200 | 155300 | 155400 | 155200 | 414 |
| 304 | 20240717 | 141600 | 34112880600 | 155400 | 155300 | 155400 | 155100 | 379 |
| 305 | 20240717 | 141500 | 34054049500 | 155200 | 155200 | 155300 | 155100 | 189 |
| 306 | 20240717 | 141400 | 34024717700 | 155200 | 155300 | 155300 | 155200 | 180 |
| 307 | 20240717 | 141300 | 33996770700 | 155300 | 155400 | 155400 | 155200 | 481 |
| 308 | 20240717 | 141200 | 33922071800 | 155500 | 155300 | 155600 | 155200 | 570 |
| 309 | 20240717 | 141100 | 33833419700 | 155400 | 155500 | 155600 | 155200 | 219 |
| 310 | 20240717 | 141000 | 33799377100 | 155600 | 155500 | 155600 | 155500 | 143 |
| 311 | 20240717 | 140900 | 33777138600 | 155600 | 155200 | 155600 | 155200 | 770 |
| 312 | 20240717 | 140800 | 33657488400 | 155300 | 155100 | 155300 | 154900 | 813 |
| 313 | 20240717 | 140700 | 33531343300 | 155100 | 155000 | 155200 | 154900 | 526 |
| 314 | 20240717 | 140600 | 33449777800 | 155000 | 154900 | 155100 | 154800 | 733 |
| 315 | 20240717 | 140500 | 33336210500 | 154800 | 155000 | 155000 | 154800 | 519 |
| 316 | 20240717 | 140400 | 33255823900 | 155000 | 155000 | 155000 | 154900 | 202 |
| 317 | 20240717 | 140300 | 33224521800 | 154900 | 155100 | 155100 | 154900 | 873 |
| 318 | 20240717 | 140200 | 33089204200 | 155100 | 155000 | 155100 | 155000 | 469 |
| 319 | 20240717 | 140100 | 33016502900 | 155000 | 155100 | 155100 | 155000 | 532 |
| 320 | 20240717 | 140000 | 32934023200 | 155100 | 155100 | 155200 | 155000 | 154 |
| 321 | 20240717 | 135900 | 32910141000 | 155200 | 155100 | 155200 | 155000 | 417 |
| 322 | 20240717 | 135800 | 32845478500 | 155000 | 155100 | 155200 | 155000 | 334 |
| 323 | 20240717 | 135700 | 32793674600 | 155200 | 155200 | 155200 | 155100 | 147 |
| 324 | 20240717 | 135600 | 32770873100 | 155100 | 155200 | 155200 | 155000 | 484 |
| 325 | 20240717 | 135500 | 32695790300 | 155000 | 155100 | 155200 | 155000 | 499 |
| 326 | 20240717 | 135400 | 32618390900 | 155100 | 155200 | 155300 | 155100 | 376 |
| 327 | 20240717 | 135300 | 32560033300 | 155300 | 155100 | 155300 | 155100 | 587 |
| 328 | 20240717 | 135200 | 32468940300 | 155100 | 155100 | 155200 | 155100 | 454 |
| 329 | 20240717 | 135100 | 32398507000 | 155100 | 155200 | 155200 | 155100 | 274 |
| 330 | 20240717 | 135000 | 32356005400 | 155100 | 155300 | 155400 | 155100 | 365 |
| 331 | 20240717 | 134900 | 32299337000 | 155300 | 155300 | 155400 | 155200 | 173 |
| 332 | 20240717 | 134800 | 32272479800 | 155200 | 155300 | 155400 | 155100 | 871 |
| 333 | 20240717 | 134700 | 32137277500 | 155300 | 155500 | 155500 | 155300 | 672 |
| 334 | 20240717 | 134600 | 32032869800 | 155400 | 155500 | 155600 | 155400 | 347 |
| 335 | 20240717 | 134500 | 31978908400 | 155600 | 155500 | 155600 | 155500 | 279 |
| 336 | 20240717 | 134400 | 31935516500 | 155500 | 155600 | 155700 | 155500 | 343 |
| 337 | 20240717 | 134300 | 31882142700 | 155600 | 155700 | 155700 | 155600 | 198 |
| 338 | 20240717 | 134200 | 31851325600 | 155700 | 155700 | 155800 | 155600 | 171 |
| 339 | 20240717 | 134100 | 31824701100 | 155700 | 155700 | 155700 | 155600 | 331 |
| 340 | 20240717 | 134000 | 31773186700 | 155600 | 155700 | 155800 | 155600 | 534 |
| 341 | 20240717 | 133900 | 31690056900 | 155700 | 155800 | 155900 | 155700 | 408 |
| 342 | 20240717 | 133800 | 31626510200 | 155900 | 156000 | 156000 | 155800 | 380 |
| 343 | 20240717 | 133700 | 31567285700 | 155900 | 155900 | 155900 | 155800 | 349 |
| 344 | 20240717 | 133600 | 31512889200 | 156000 | 156000 | 156100 | 155900 | 431 |
| 345 | 20240717 | 133500 | 31445668800 | 156000 | 156100 | 156200 | 156000 | 314 |
| 346 | 20240717 | 133400 | 31396651800 | 156100 | 156300 | 156300 | 156100 | 368 |
| 347 | 20240717 | 133300 | 31339188500 | 156300 | 156300 | 156300 | 156200 | 168 |
| 348 | 20240717 | 133200 | 31312934400 | 156300 | 156200 | 156400 | 156200 | 1037 |
| 349 | 20240717 | 133100 | 31150851000 | 156200 | 156300 | 156400 | 156100 | 149 |
| 350 | 20240717 | 133000 | 31127568100 | 156400 | 156200 | 156500 | 156100 | 479 |
| 351 | 20240717 | 132900 | 31052679200 | 156200 | 156200 | 156300 | 156100 | 361 |
| 352 | 20240717 | 132800 | 30996289400 | 156200 | 156200 | 156200 | 156000 | 71 |
| 353 | 20240717 | 132700 | 30985206800 | 156200 | 156200 | 156200 | 156000 | 577 |
| 354 | 20240717 | 132600 | 30895124300 | 156200 | 156100 | 156200 | 156100 | 118 |
| 355 | 20240717 | 132500 | 30876701300 | 156200 | 156100 | 156200 | 156100 | 186 |
| 356 | 20240717 | 132400 | 30847665600 | 156100 | 156100 | 156200 | 156100 | 408 |
| 357 | 20240717 | 132300 | 30783967400 | 156100 | 156100 | 156200 | 156100 | 206 |
| 358 | 20240717 | 132200 | 30751808900 | 156100 | 156200 | 156200 | 156100 | 144 |
| 359 | 20240717 | 132100 | 30729323700 | 156100 | 156100 | 156200 | 156100 | 242 |
| 360 | 20240717 | 132000 | 30691535500 | 156100 | 156200 | 156200 | 156000 | 731 |
| 361 | 20240717 | 131900 | 30577445900 | 156200 | 156000 | 156200 | 156000 | 414 |
| 362 | 20240717 | 131800 | 30512827400 | 156000 | 156000 | 156100 | 155900 | 407 |
| 363 | 20240717 | 131700 | 30449338900 | 155900 | 156000 | 156000 | 155900 | 380 |
| 364 | 20240717 | 131600 | 30390067500 | 155900 | 156000 | 156100 | 155900 | 554 |
| 365 | 20240717 | 131500 | 30303645600 | 156000 | 156100 | 156200 | 156000 | 300 |
| 366 | 20240717 | 131400 | 30256814300 | 156100 | 156300 | 156300 | 156100 | 83 |
| 367 | 20240717 | 131300 | 30243849900 | 156400 | 156300 | 156400 | 156200 | 283 |
| 368 | 20240717 | 131200 | 30199631900 | 156200 | 156200 | 156300 | 156200 | 62 |
| 369 | 20240717 | 131100 | 30189943000 | 156200 | 156400 | 156400 | 156200 | 129 |
| 370 | 20240717 | 131000 | 30169774800 | 156400 | 156400 | 156500 | 156200 | 410 |
| 371 | 20240717 | 130900 | 30105684700 | 156300 | 156500 | 156600 | 156300 | 325 |
| 372 | 20240717 | 130800 | 30054829500 | 156600 | 156500 | 156600 | 156500 | 157 |
| 373 | 20240717 | 130700 | 30030255000 | 156600 | 156600 | 156700 | 156500 | 93 |
| 374 | 20240717 | 130600 | 30015691600 | 156600 | 156600 | 156600 | 156500 | 73 |
| 375 | 20240717 | 130500 | 30004260000 | 156600 | 156700 | 156700 | 156500 | 273 |
| 376 | 20240717 | 130400 | 29961519200 | 156700 | 156700 | 156700 | 156600 | 116 |
| 377 | 20240717 | 130300 | 29943346500 | 156700 | 156800 | 156800 | 156600 | 183 |
| 378 | 20240717 | 130200 | 29914671100 | 156800 | 156600 | 156800 | 156500 | 124 |
| 379 | 20240717 | 130100 | 29895247300 | 156600 | 156700 | 156700 | 156500 | 164 |
| 380 | 20240717 | 130000 | 29869568800 | 156700 | 156900 | 156900 | 156700 | 400 |
| 381 | 20240717 | 125900 | 29806874000 | 156900 | 156900 | 156900 | 156800 | 104 |
| 382 | 20240717 | 125800 | 29790559200 | 156900 | 156900 | 157000 | 156800 | 680 |
| 383 | 20240717 | 125700 | 29683828000 | 157000 | 157000 | 157000 | 156900 | 67 |
| 384 | 20240717 | 125600 | 29673311000 | 157000 | 157100 | 157100 | 156900 | 518 |
| 385 | 20240717 | 125500 | 29591984500 | 157100 | 157200 | 157200 | 157000 | 317 |
| 386 | 20240717 | 125400 | 29542191700 | 157200 | 157100 | 157200 | 157100 | 240 |
| 387 | 20240717 | 125300 | 29504480200 | 157100 | 157000 | 157100 | 157000 | 388 |
| 388 | 20240717 | 125200 | 29443539400 | 157000 | 156900 | 157000 | 156900 | 397 |
| 389 | 20240717 | 125100 | 29381239200 | 156800 | 156600 | 156900 | 156600 | 675 |
| 390 | 20240717 | 125000 | 29275462300 | 156600 | 156700 | 156700 | 156500 | 139 |
| 391 | 20240717 | 124900 | 29253692100 | 156700 | 156600 | 156700 | 156500 | 207 |
| 392 | 20240717 | 124800 | 29221276100 | 156500 | 156600 | 156700 | 156500 | 352 |
| 393 | 20240717 | 124700 | 29166167500 | 156700 | 156700 | 156700 | 156600 | 46 |
| 394 | 20240717 | 124600 | 29158962800 | 156600 | 156600 | 156700 | 156500 | 344 |
| 395 | 20240717 | 124500 | 29105108200 | 156600 | 156700 | 156700 | 156400 | 154 |
| 396 | 20240717 | 124400 | 29080998700 | 156600 | 156800 | 156800 | 156500 | 578 |
| 397 | 20240717 | 124300 | 28990457100 | 156700 | 156700 | 156800 | 156700 | 72 |
| 398 | 20240717 | 124200 | 28979171500 | 156800 | 156900 | 156900 | 156700 | 90 |
| 399 | 20240717 | 124100 | 28965058100 | 156900 | 156800 | 156900 | 156700 | 347 |
| 400 | 20240717 | 124000 | 28910661300 | 156700 | 156800 | 156800 | 156700 | 44 |
| 401 | 20240717 | 123900 | 28903762800 | 156800 | 156800 | 156900 | 156500 | 257 |
| 402 | 20240717 | 123800 | 28863485800 | 156900 | 156900 | 157000 | 156900 | 91 |
| 403 | 20240717 | 123700 | 28849203300 | 156900 | 157100 | 157100 | 156900 | 368 |
| 404 | 20240717 | 123600 | 28791455800 | 157000 | 157100 | 157200 | 157000 | 180 |
| 405 | 20240717 | 123500 | 28763185100 | 157100 | 157200 | 157300 | 157000 | 467 |
| 406 | 20240717 | 123400 | 28689779000 | 157200 | 157000 | 157200 | 157000 | 1913 |
| 407 | 20240717 | 123300 | 28389186300 | 157000 | 156800 | 157000 | 156800 | 1166 |
| 408 | 20240717 | 123200 | 28206229300 | 156800 | 156700 | 156800 | 156700 | 540 |
| 409 | 20240717 | 123100 | 28121567800 | 156800 | 156800 | 156900 | 156800 | 235 |
| 410 | 20240717 | 123000 | 28084717100 | 156800 | 156600 | 156800 | 156600 | 240 |
| 411 | 20240717 | 122900 | 28047087600 | 156600 | 156800 | 156800 | 156600 | 251 |
| 412 | 20240717 | 122800 | 28007776200 | 156700 | 156800 | 156900 | 156700 | 230 |
| 413 | 20240717 | 122700 | 27971700200 | 156800 | 156800 | 156800 | 156600 | 312 |
| 414 | 20240717 | 122600 | 27922803900 | 156800 | 156800 | 156800 | 156700 | 167 |
| 415 | 20240717 | 122500 | 27896621700 | 156700 | 156800 | 156800 | 156700 | 108 |
| 416 | 20240717 | 122400 | 27879696500 | 156800 | 156600 | 156800 | 156500 | 428 |
| 417 | 20240717 | 122300 | 27812640900 | 156500 | 156600 | 156600 | 156500 | 191 |
| 418 | 20240717 | 122200 | 27782742600 | 156600 | 156600 | 156800 | 156600 | 86 |
| 419 | 20240717 | 122100 | 27769270100 | 156700 | 156800 | 156800 | 156600 | 150 |
| 420 | 20240717 | 122000 | 27745761000 | 156900 | 156800 | 157000 | 156800 | 582 |
| 421 | 20240717 | 121900 | 27654453000 | 156900 | 156100 | 156900 | 156100 | 2905 |
| 422 | 20240717 | 121800 | 27199615300 | 156000 | 156100 | 156200 | 156000 | 160 |
| 423 | 20240717 | 121700 | 27174637200 | 156100 | 156200 | 156300 | 156100 | 106 |
| 424 | 20240717 | 121600 | 27158081200 | 156200 | 156200 | 156300 | 156100 | 845 |
| 425 | 20240717 | 121500 | 27026074500 | 156200 | 156100 | 156200 | 156100 | 81 |
| 426 | 20240717 | 121400 | 27013428600 | 156100 | 155900 | 156100 | 155800 | 815 |
| 427 | 20240717 | 121300 | 26886289500 | 155900 | 156000 | 156000 | 155900 | 41 |
| 428 | 20240717 | 121200 | 26879894500 | 155900 | 155900 | 155900 | 155700 | 210 |
| 429 | 20240717 | 121100 | 26847173300 | 155900 | 155700 | 155900 | 155700 | 44 |
| 430 | 20240717 | 121000 | 26840320600 | 155700 | 155900 | 156000 | 155700 | 247 |
| 431 | 20240717 | 120900 | 26801836300 | 155800 | 155800 | 155900 | 155800 | 110 |
| 432 | 20240717 | 120800 | 26784693500 | 155900 | 155700 | 155900 | 155700 | 483 |
| 433 | 20240717 | 120700 | 26709467500 | 155800 | 155800 | 155800 | 155700 | 181 |
| 434 | 20240717 | 120600 | 26681267800 | 155800 | 155900 | 155900 | 155800 | 170 |
| 435 | 20240717 | 120500 | 26654778600 | 155900 | 155900 | 155900 | 155800 | 172 |
| 436 | 20240717 | 120400 | 26627979200 | 155800 | 155900 | 156000 | 155800 | 123 |
| 437 | 20240717 | 120300 | 26608803100 | 155900 | 156000 | 156000 | 155900 | 149 |
| 438 | 20240717 | 120200 | 26585569300 | 155900 | 155700 | 156100 | 155600 | 564 |
| 439 | 20240717 | 120100 | 26497649700 | 155800 | 155700 | 155800 | 155700 | 95 |
| 440 | 20240717 | 120000 | 26482857400 | 155700 | 155800 | 155800 | 155600 | 690 |
| 441 | 20240717 | 115900 | 26375483100 | 155600 | 155700 | 155800 | 155600 | 191 |
| 442 | 20240717 | 115800 | 26345744300 | 155700 | 155700 | 155800 | 155700 | 178 |
| 443 | 20240717 | 115700 | 26318028500 | 155700 | 155800 | 155900 | 155600 | 301 |
| 444 | 20240717 | 115600 | 26271163900 | 155800 | 155800 | 156000 | 155700 | 245 |
| 445 | 20240717 | 115500 | 26233011600 | 155700 | 155800 | 155900 | 155700 | 269 |
| 446 | 20240717 | 115400 | 26191116700 | 155800 | 155900 | 156000 | 155800 | 242 |
| 447 | 20240717 | 115300 | 26153396700 | 155900 | 156000 | 156000 | 155800 | 315 |
| 448 | 20240717 | 115200 | 26104268900 | 156000 | 156000 | 156100 | 155900 | 351 |
| 449 | 20240717 | 115100 | 26049512500 | 156000 | 155900 | 156000 | 155700 | 644 |
| 450 | 20240717 | 115000 | 25949120100 | 155700 | 155900 | 155900 | 155700 | 124 |
| 451 | 20240717 | 114900 | 25929800500 | 155800 | 155800 | 155900 | 155800 | 173 |
| 452 | 20240717 | 114800 | 25902842100 | 155800 | 155900 | 156000 | 155800 | 265 |
| 453 | 20240717 | 114700 | 25861546500 | 155800 | 155900 | 155900 | 155800 | 212 |
| 454 | 20240717 | 114600 | 25828500500 | 155900 | 156000 | 156100 | 155900 | 110 |
| 455 | 20240717 | 114500 | 25811349300 | 155900 | 156100 | 156200 | 155900 | 459 |
| 456 | 20240717 | 114400 | 25739727900 | 156100 | 156000 | 156200 | 156000 | 238 |
| 457 | 20240717 | 114300 | 25702576900 | 156100 | 156100 | 156200 | 156000 | 312 |
| 458 | 20240717 | 114200 | 25653885300 | 156100 | 156200 | 156200 | 156100 | 187 |
| 459 | 20240717 | 114100 | 25624690600 | 156100 | 156300 | 156300 | 156000 | 163 |
| 460 | 20240717 | 114000 | 25599230500 | 156400 | 156300 | 156400 | 156300 | 312 |
| 461 | 20240717 | 113900 | 25550459700 | 156200 | 156100 | 156300 | 156100 | 350 |
| 462 | 20240717 | 113800 | 25495797800 | 156000 | 156100 | 156200 | 155900 | 246 |
| 463 | 20240717 | 113700 | 25457412900 | 156100 | 155900 | 156100 | 155900 | 298 |
| 464 | 20240717 | 113600 | 25410913400 | 155800 | 155900 | 156000 | 155800 | 228 |
| 465 | 20240717 | 113500 | 25375374900 | 155800 | 155700 | 155800 | 155600 | 533 |
| 466 | 20240717 | 113400 | 25292384100 | 155600 | 155800 | 155800 | 155600 | 523 |
| 467 | 20240717 | 113300 | 25210940900 | 155900 | 155900 | 155900 | 155800 | 226 |
| 468 | 20240717 | 113200 | 25175727200 | 156000 | 155900 | 156000 | 155900 | 334 |
| 469 | 20240717 | 113100 | 25123647700 | 156000 | 155900 | 156100 | 155900 | 256 |
| 470 | 20240717 | 113000 | 25083720300 | 155900 | 155900 | 156100 | 155900 | 266 |
| 471 | 20240717 | 112900 | 25042225900 | 156000 | 155900 | 156000 | 155900 | 243 |
| 472 | 20240717 | 112800 | 25004334100 | 156000 | 156000 | 156000 | 155900 | 235 |
| 473 | 20240717 | 112700 | 24967689000 | 156000 | 155800 | 156000 | 155800 | 420 |
| 474 | 20240717 | 112600 | 24902236200 | 155800 | 155800 | 155900 | 155800 | 231 |
| 475 | 20240717 | 112500 | 24866242500 | 155900 | 155900 | 156000 | 155800 | 67 |
| 476 | 20240717 | 112400 | 24855798000 | 155900 | 156000 | 156000 | 155800 | 200 |
| 477 | 20240717 | 112300 | 24824623200 | 156000 | 155900 | 156000 | 155800 | 127 |
| 478 | 20240717 | 112200 | 24804821800 | 156000 | 156100 | 156100 | 155900 | 602 |
| 479 | 20240717 | 112100 | 24710915900 | 156100 | 156000 | 156100 | 156000 | 92 |
| 480 | 20240717 | 112000 | 24696558800 | 156100 | 156100 | 156100 | 156100 | 42 |
| 481 | 20240717 | 111900 | 24690002600 | 156000 | 156100 | 156200 | 156000 | 147 |
| 482 | 20240717 | 111800 | 24667061400 | 156200 | 156200 | 156300 | 156000 | 264 |
| 483 | 20240717 | 111700 | 24625831400 | 156000 | 156300 | 156300 | 156000 | 641 |
| 484 | 20240717 | 111600 | 24525763900 | 156300 | 156300 | 156300 | 156300 | 18 |
| 485 | 20240717 | 111500 | 24522950500 | 156200 | 156300 | 156400 | 156200 | 153 |
| 486 | 20240717 | 111400 | 24499041600 | 156400 | 156400 | 156400 | 156300 | 90 |
| 487 | 20240717 | 111300 | 24484971400 | 156400 | 156300 | 156400 | 156200 | 241 |
| 488 | 20240717 | 111200 | 24447309200 | 156400 | 156400 | 156400 | 156400 | 77 |
| 489 | 20240717 | 111100 | 24435266400 | 156400 | 156300 | 156500 | 156300 | 679 |
| 490 | 20240717 | 111000 | 24329066000 | 156300 | 156200 | 156400 | 156200 | 165 |
| 491 | 20240717 | 110900 | 24303277900 | 156300 | 156400 | 156400 | 156000 | 202 |
| 492 | 20240717 | 110800 | 24271725000 | 156300 | 156300 | 156400 | 156300 | 88 |
| 493 | 20240717 | 110700 | 24257966100 | 156200 | 156400 | 156400 | 156000 | 135 |
| 494 | 20240717 | 110600 | 24236871100 | 156400 | 156000 | 156400 | 156000 | 2123 |
| 495 | 20240717 | 110500 | 23905177300 | 156000 | 156100 | 156100 | 155800 | 269 |
| 496 | 20240717 | 110400 | 23863223200 | 156100 | 156100 | 156100 | 156000 | 155 |
| 497 | 20240717 | 110300 | 23839028600 | 156000 | 155900 | 156100 | 155900 | 627 |
| 498 | 20240717 | 110200 | 23741189800 | 155900 | 155800 | 155900 | 155700 | 117 |
| 499 | 20240717 | 110100 | 23722962500 | 155900 | 155800 | 155900 | 155800 | 103 |
| 500 | 20240717 | 110000 | 23706913600 | 156000 | 156000 | 156000 | 155800 | 73 |
| 501 | 20240717 | 105900 | 23695532100 | 155900 | 155900 | 156000 | 155900 | 56 |
| 502 | 20240717 | 105800 | 23686796500 | 155900 | 156000 | 156100 | 155900 | 148 |
| 503 | 20240717 | 105700 | 23663715500 | 156000 | 156000 | 156100 | 155900 | 172 |
| 504 | 20240717 | 105600 | 23636892900 | 156000 | 156100 | 156100 | 156000 | 268 |
| 505 | 20240717 | 105500 | 23595076800 | 156100 | 156100 | 156100 | 156000 | 152 |
| 506 | 20240717 | 105400 | 23571352900 | 156100 | 156300 | 156300 | 156000 | 363 |
| 507 | 20240717 | 105300 | 23514698500 | 156300 | 156100 | 156400 | 156100 | 1291 |
| 508 | 20240717 | 105200 | 23313019900 | 156100 | 155900 | 156100 | 155900 | 437 |
| 509 | 20240717 | 105100 | 23244842600 | 156000 | 155700 | 156000 | 155600 | 1705 |
| 510 | 20240717 | 105000 | 22979213800 | 155700 | 155800 | 155800 | 155600 | 138 |
| 511 | 20240717 | 104900 | 22957736300 | 155700 | 155800 | 155800 | 155600 | 51 |
| 512 | 20240717 | 104800 | 22949793700 | 155800 | 155800 | 155800 | 155500 | 125 |
| 513 | 20240717 | 104700 | 22930335900 | 155800 | 155900 | 156000 | 155700 | 104 |
| 514 | 20240717 | 104600 | 22914127800 | 156000 | 155600 | 156000 | 155500 | 1024 |
| 515 | 20240717 | 104500 | 22754623700 | 155600 | 155600 | 155600 | 155500 | 143 |
| 516 | 20240717 | 104400 | 22732379400 | 155500 | 155600 | 155600 | 155500 | 167 |
| 517 | 20240717 | 104300 | 22706403700 | 155500 | 155600 | 155600 | 155500 | 85 |
| 518 | 20240717 | 104200 | 22693183000 | 155600 | 155500 | 155600 | 155300 | 249 |
| 519 | 20240717 | 104100 | 22654483700 | 155400 | 155700 | 155700 | 155400 | 381 |
| 520 | 20240717 | 104000 | 22595200700 | 155600 | 155500 | 155700 | 155500 | 265 |
| 521 | 20240717 | 103900 | 22553966200 | 155400 | 155500 | 155600 | 155400 | 158 |
| 522 | 20240717 | 103800 | 22529408700 | 155600 | 155600 | 155600 | 155400 | 136 |
| 523 | 20240717 | 103700 | 22508257700 | 155500 | 155600 | 155700 | 155500 | 165 |
| 524 | 20240717 | 103600 | 22482591100 | 155600 | 155700 | 155700 | 155600 | 354 |
| 525 | 20240717 | 103500 | 22427494500 | 155800 | 155600 | 155900 | 155500 | 295 |
| 526 | 20240717 | 103400 | 22381573600 | 155600 | 155800 | 155900 | 155600 | 256 |
| 527 | 20240717 | 103300 | 22341697600 | 155900 | 156000 | 156100 | 155800 | 435 |
| 528 | 20240717 | 103200 | 22273854200 | 155900 | 155800 | 156000 | 155700 | 217 |
| 529 | 20240717 | 103100 | 22240033500 | 155700 | 155900 | 155900 | 155700 | 421 |
| 530 | 20240717 | 103000 | 22174421800 | 155900 | 155800 | 155900 | 155800 | 263 |
| 531 | 20240717 | 102900 | 22133437600 | 155800 | 155500 | 155900 | 155100 | 1208 |
| 532 | 20240717 | 102800 | 21945669700 | 155500 | 155500 | 155500 | 155400 | 86 |
| 533 | 20240717 | 102700 | 21932299100 | 155500 | 155500 | 155600 | 155300 | 392 |
| 534 | 20240717 | 102600 | 21871351500 | 155400 | 155400 | 155500 | 155400 | 233 |
| 535 | 20240717 | 102500 | 21835134700 | 155400 | 155600 | 155600 | 155400 | 176 |
| 536 | 20240717 | 102400 | 21807768100 | 155500 | 155300 | 155600 | 155300 | 396 |
| 537 | 20240717 | 102300 | 21746217800 | 155200 | 155200 | 155400 | 155100 | 168 |
| 538 | 20240717 | 102200 | 21720150000 | 155100 | 155000 | 155300 | 155000 | 744 |
| 539 | 20240717 | 102100 | 21604737000 | 155100 | 155000 | 155100 | 155000 | 714 |
| 540 | 20240717 | 102000 | 21494052200 | 155000 | 155100 | 155100 | 155000 | 563 |
| 541 | 20240717 | 101900 | 21406777300 | 155100 | 155200 | 155200 | 155000 | 166 |
| 542 | 20240717 | 101800 | 21381026900 | 155100 | 155300 | 155300 | 155100 | 178 |
| 543 | 20240717 | 101700 | 21353413100 | 155200 | 155200 | 155200 | 155100 | 271 |
| 544 | 20240717 | 101600 | 21311372400 | 155100 | 155300 | 155400 | 155100 | 520 |
| 545 | 20240717 | 101500 | 21230648800 | 155400 | 155400 | 155500 | 155300 | 271 |
| 546 | 20240717 | 101400 | 21188530700 | 155500 | 155500 | 155600 | 155400 | 296 |
| 547 | 20240717 | 101300 | 21142508200 | 155500 | 155500 | 155600 | 155400 | 372 |
| 548 | 20240717 | 101200 | 21084649700 | 155400 | 155500 | 155500 | 155400 | 304 |
| 549 | 20240717 | 101100 | 21037398200 | 155400 | 155200 | 155500 | 155200 | 233 |
| 550 | 20240717 | 101000 | 21001198100 | 155300 | 155500 | 155500 | 155200 | 464 |
| 551 | 20240717 | 100900 | 20929133300 | 155400 | 155500 | 155600 | 155400 | 281 |
| 552 | 20240717 | 100800 | 20885447400 | 155500 | 155500 | 155500 | 155400 | 231 |
| 553 | 20240717 | 100700 | 20849533200 | 155600 | 155500 | 155600 | 155400 | 78 |
| 554 | 20240717 | 100600 | 20837402500 | 155600 | 155500 | 155700 | 155200 | 249 |
| 555 | 20240717 | 100500 | 20798684100 | 155600 | 155600 | 155700 | 155500 | 396 |
| 556 | 20240717 | 100400 | 20737061800 | 155500 | 155800 | 155800 | 155500 | 777 |
| 557 | 20240717 | 100300 | 20616143200 | 155700 | 155700 | 155800 | 155500 | 231 |
| 558 | 20240717 | 100200 | 20580191600 | 155600 | 155700 | 155700 | 155200 | 164 |
| 559 | 20240717 | 100100 | 20554707600 | 155800 | 155300 | 155900 | 155300 | 621 |
| 560 | 20240717 | 100000 | 20458093500 | 155400 | 155400 | 155500 | 154700 | 436 |
| 561 | 20240717 | 095900 | 20390504000 | 155500 | 155000 | 155500 | 154800 | 963 |
| 562 | 20240717 | 095800 | 20241181300 | 155000 | 155000 | 155200 | 154900 | 459 |
| 563 | 20240717 | 095700 | 20170054500 | 155200 | 155100 | 155200 | 154900 | 611 |
| 564 | 20240717 | 095600 | 20075335700 | 155600 | 155200 | 155600 | 155000 | 358 |
| 565 | 20240717 | 095500 | 20019788400 | 155100 | 155200 | 155700 | 155100 | 860 |
| 566 | 20240717 | 095400 | 19886322700 | 155300 | 155200 | 155800 | 155200 | 582 |
| 567 | 20240717 | 095300 | 19795988500 | 155100 | 155600 | 155900 | 155100 | 861 |
| 568 | 20240717 | 095200 | 19662210900 | 155600 | 155400 | 155600 | 155200 | 445 |
| 569 | 20240717 | 095100 | 19593122200 | 155200 | 155400 | 155500 | 155200 | 521 |
| 570 | 20240717 | 095000 | 19512199200 | 155400 | 155800 | 155800 | 155300 | 815 |
| 571 | 20240717 | 094900 | 19385513100 | 155700 | 155500 | 156000 | 155400 | 943 |
| 572 | 20240717 | 094800 | 19238732400 | 155500 | 155900 | 155900 | 155500 | 543 |
| 573 | 20240717 | 094700 | 19154224300 | 155700 | 156100 | 156300 | 155700 | 903 |
| 574 | 20240717 | 094600 | 19013313700 | 156000 | 156000 | 156100 | 155800 | 432 |
| 575 | 20240717 | 094500 | 18945974800 | 155800 | 156200 | 156300 | 155800 | 483 |
| 576 | 20240717 | 094400 | 18870617600 | 156300 | 156100 | 156300 | 155800 | 1353 |
| 577 | 20240717 | 094300 | 18659242600 | 155800 | 155800 | 156300 | 155500 | 2851 |
| 578 | 20240717 | 094200 | 18214184100 | 155500 | 155700 | 156000 | 155400 | 804 |
| 579 | 20240717 | 094100 | 18088866200 | 155900 | 155600 | 155900 | 155400 | 1422 |
| 580 | 20240717 | 094000 | 17867518000 | 155600 | 155800 | 155800 | 155500 | 611 |
| 581 | 20240717 | 093900 | 17772440000 | 155500 | 155500 | 155900 | 155300 | 1026 |
| 582 | 20240717 | 093800 | 17612743000 | 155400 | 155500 | 155700 | 155300 | 383 |
| 583 | 20240717 | 093700 | 17553226600 | 155400 | 155500 | 155700 | 155200 | 905 |
| 584 | 20240717 | 093600 | 17412568800 | 155400 | 155500 | 155700 | 155200 | 1068 |
| 585 | 20240717 | 093500 | 17246483900 | 155600 | 155800 | 155900 | 155500 | 964 |
| 586 | 20240717 | 093400 | 17096437300 | 155800 | 156000 | 156000 | 155700 | 591 |
| 587 | 20240717 | 093300 | 17004301000 | 156000 | 156100 | 156400 | 155800 | 1582 |
| 588 | 20240717 | 093200 | 16757252200 | 156100 | 155700 | 156300 | 155600 | 2336 |
| 589 | 20240717 | 093100 | 16392712100 | 155500 | 155200 | 155900 | 155100 | 2583 |
| 590 | 20240717 | 093000 | 15991026400 | 155100 | 154100 | 155200 | 153900 | 2076 |
| 591 | 20240717 | 092900 | 15669960500 | 154100 | 154000 | 154100 | 153800 | 955 |
| 592 | 20240717 | 092800 | 15522959500 | 154000 | 153700 | 154000 | 153500 | 1240 |
| 593 | 20240717 | 092700 | 15332320100 | 153700 | 153500 | 153800 | 153400 | 2122 |
| 594 | 20240717 | 092600 | 15006562100 | 153400 | 154000 | 154000 | 153300 | 9537 |
| 595 | 20240717 | 092500 | 13542112400 | 154000 | 153900 | 154000 | 153800 | 4048 |
| 596 | 20240717 | 092400 | 12919132400 | 153900 | 154100 | 154300 | 153900 | 1568 |
| 597 | 20240717 | 092300 | 12677549200 | 154000 | 153900 | 154200 | 153800 | 1269 |
| 598 | 20240717 | 092200 | 12482131000 | 154000 | 153800 | 154000 | 153800 | 1207 |
| 599 | 20240717 | 092100 | 12296433900 | 153900 | 153700 | 153900 | 153700 | 2217 |
| 600 | 20240717 | 092000 | 11955510800 | 153700 | 153700 | 153900 | 153500 | 4011 |
| 601 | 20240717 | 091900 | 11339311000 | 153700 | 154500 | 154500 | 153700 | 9670 |
| 602 | 20240717 | 091800 | 9849527100 | 154500 | 154400 | 154600 | 154300 | 934 |
| 603 | 20240717 | 091700 | 9705317400 | 154400 | 154400 | 154400 | 154200 | 1092 |
| 604 | 20240717 | 091600 | 9536798700 | 154300 | 154700 | 154700 | 154300 | 8219 |
| 605 | 20240717 | 091500 | 8267037100 | 154700 | 154700 | 154800 | 154600 | 862 |
| 606 | 20240717 | 091400 | 8133698000 | 154600 | 154600 | 154800 | 154500 | 1249 |
| 607 | 20240717 | 091300 | 7940588700 | 154500 | 154900 | 155000 | 154500 | 7202 |
| 608 | 20240717 | 091200 | 6826279600 | 154900 | 155000 | 155100 | 154700 | 3038 |
| 609 | 20240717 | 091100 | 6355865300 | 155000 | 155100 | 155200 | 154900 | 2172 |
| 610 | 20240717 | 091000 | 6019216600 | 155100 | 155100 | 155300 | 154800 | 1804 |
| 611 | 20240717 | 090900 | 5739624100 | 155000 | 155300 | 155300 | 154800 | 6745 |
| 612 | 20240717 | 090800 | 4693834700 | 155300 | 155600 | 155700 | 155200 | 2771 |
| 613 | 20240717 | 090700 | 4263143700 | 155600 | 156200 | 156200 | 155600 | 7046 |
| 614 | 20240717 | 090600 | 3165580000 | 156400 | 156000 | 156400 | 155900 | 1369 |
| 615 | 20240717 | 090500 | 2951896900 | 156000 | 156300 | 156300 | 155500 | 4892 |
| 616 | 20240717 | 090400 | 2189015100 | 156300 | 156800 | 156800 | 156300 | 1716 |
| 617 | 20240717 | 090300 | 1920599700 | 156900 | 156700 | 157200 | 156400 | 1326 |
| 618 | 20240717 | 090200 | 1712767900 | 156800 | 156100 | 156800 | 156100 | 1358 |
| 619 | 20240717 | 090100 | 1500601900 | 156200 | 156100 | 156700 | 156000 | 2455 |
| 620 | 20240717 | 090000 | 1117178200 | 156100 | 158000 | 158700 | 156100 | 7101 |