34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 183000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 19435 |
| 3 | 20240717 | 182900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 4 | 20240717 | 182800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 5 | 20240717 | 182700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 6 | 20240717 | 182600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 7 | 20240717 | 182500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 8 | 20240717 | 182400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 9 | 20240717 | 182300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 10 | 20240717 | 182200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 11 | 20240717 | 182100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 12 | 20240717 | 182000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 13 | 20240717 | 181900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 14 | 20240717 | 181800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 15 | 20240717 | 181700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 16 | 20240717 | 181600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 17 | 20240717 | 181500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 18 | 20240717 | 181400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 19 | 20240717 | 181300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 20 | 20240717 | 181200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 21 | 20240717 | 181100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 22 | 20240717 | 181000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 23 | 20240717 | 180900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 24 | 20240717 | 180800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 25 | 20240717 | 180700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 26 | 20240717 | 180600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 27 | 20240717 | 180500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 28 | 20240717 | 180400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 29 | 20240717 | 180300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 30 | 20240717 | 180200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 31 | 20240717 | 180100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 32 | 20240717 | 180000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 19435 |
| 33 | 20240717 | 175900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 34 | 20240717 | 175800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 35 | 20240717 | 175700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 36 | 20240717 | 175600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 37 | 20240717 | 175500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 38 | 20240717 | 175400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 39 | 20240717 | 175300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 40 | 20240717 | 175200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 41 | 20240717 | 175100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 42 | 20240717 | 175000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 43 | 20240717 | 174900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 44 | 20240717 | 174800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 45 | 20240717 | 174700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 46 | 20240717 | 174600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 47 | 20240717 | 174500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 48 | 20240717 | 174400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 49 | 20240717 | 174300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 50 | 20240717 | 174200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 51 | 20240717 | 174100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 52 | 20240717 | 174000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 53 | 20240717 | 173900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 54 | 20240717 | 173800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 55 | 20240717 | 173700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 56 | 20240717 | 173600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 57 | 20240717 | 173500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 58 | 20240717 | 173400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 59 | 20240717 | 173300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 60 | 20240717 | 173200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 61 | 20240717 | 173100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 62 | 20240717 | 173000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 19435 |
| 63 | 20240717 | 172900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 64 | 20240717 | 172800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 65 | 20240717 | 172700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 66 | 20240717 | 172600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 67 | 20240717 | 172500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 68 | 20240717 | 172400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 69 | 20240717 | 172300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 70 | 20240717 | 172200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 71 | 20240717 | 172100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 72 | 20240717 | 172000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 73 | 20240717 | 171900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 74 | 20240717 | 171800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 75 | 20240717 | 171700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 76 | 20240717 | 171600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 77 | 20240717 | 171500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 78 | 20240717 | 171400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 79 | 20240717 | 171300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 80 | 20240717 | 171200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 81 | 20240717 | 171100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 82 | 20240717 | 171000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 83 | 20240717 | 170900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 84 | 20240717 | 170800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 85 | 20240717 | 170700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 86 | 20240717 | 170600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 87 | 20240717 | 170500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 88 | 20240717 | 170400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 89 | 20240717 | 170300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 90 | 20240717 | 170200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 91 | 20240717 | 170100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 92 | 20240717 | 170000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 19435 |
| 93 | 20240717 | 165900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 94 | 20240717 | 165800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 95 | 20240717 | 165700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 96 | 20240717 | 165600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 97 | 20240717 | 165500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 98 | 20240717 | 165400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 99 | 20240717 | 165300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 100 | 20240717 | 165200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 101 | 20240717 | 165100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 102 | 20240717 | 165000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 103 | 20240717 | 164900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 104 | 20240717 | 164800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 105 | 20240717 | 164700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 106 | 20240717 | 164600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 107 | 20240717 | 164500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 108 | 20240717 | 164400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 109 | 20240717 | 164300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 110 | 20240717 | 164200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 111 | 20240717 | 164100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 112 | 20240717 | 164000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 113 | 20240717 | 163900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 114 | 20240717 | 163800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 115 | 20240717 | 163700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 116 | 20240717 | 163600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 117 | 20240717 | 163500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 118 | 20240717 | 163400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 119 | 20240717 | 163300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 120 | 20240717 | 163200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 121 | 20240717 | 163100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 122 | 20240717 | 163000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 19435 |
| 123 | 20240717 | 162900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 124 | 20240717 | 162800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 125 | 20240717 | 162700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 126 | 20240717 | 162600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 127 | 20240717 | 162500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 128 | 20240717 | 162400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 129 | 20240717 | 162300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 130 | 20240717 | 162200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 131 | 20240717 | 162100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 132 | 20240717 | 162000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 133 | 20240717 | 161900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 134 | 20240717 | 161800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 135 | 20240717 | 161700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 136 | 20240717 | 161600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 137 | 20240717 | 161500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 138 | 20240717 | 161400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 139 | 20240717 | 161300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 140 | 20240717 | 161200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 141 | 20240717 | 161100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 142 | 20240717 | 161000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 143 | 20240717 | 160900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 144 | 20240717 | 160800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 145 | 20240717 | 160700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 146 | 20240717 | 160600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 147 | 20240717 | 160500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 148 | 20240717 | 160400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 149 | 20240717 | 160300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 150 | 20240717 | 160200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 151 | 20240717 | 160100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 152 | 20240717 | 160000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 19435 |
| 153 | 20240717 | 155900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 154 | 20240717 | 155800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 155 | 20240717 | 155700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 156 | 20240717 | 155600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 157 | 20240717 | 155500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 158 | 20240717 | 155400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 159 | 20240717 | 155300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 160 | 20240717 | 155200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 161 | 20240717 | 155100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 162 | 20240717 | 155000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 163 | 20240717 | 154900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 164 | 20240717 | 154800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 165 | 20240717 | 154700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 166 | 20240717 | 154600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 167 | 20240717 | 154500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 168 | 20240717 | 154400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 169 | 20240717 | 154300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 170 | 20240717 | 154200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 171 | 20240717 | 154100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 172 | 20240717 | 154000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 173 | 20240717 | 153900 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 174 | 20240717 | 153800 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 175 | 20240717 | 153700 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 176 | 20240717 | 153600 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 177 | 20240717 | 153500 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 178 | 20240717 | 153400 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 179 | 20240717 | 153300 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 180 | 20240717 | 153200 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 181 | 20240717 | 153100 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 0 |
| 182 | 20240717 | 153000 | 368098685800 | 189000 | 189000 | 189000 | 189000 | 38870 |
| 183 | 20240717 | 152900 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 184 | 20240717 | 152800 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 185 | 20240717 | 152700 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 186 | 20240717 | 152600 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 187 | 20240717 | 152500 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 188 | 20240717 | 152400 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 189 | 20240717 | 152300 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 190 | 20240717 | 152200 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 191 | 20240717 | 152100 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 192 | 20240717 | 152000 | 364425470800 | 190400 | 190400 | 190400 | 190400 | 0 |
| 193 | 20240717 | 151900 | 364425470800 | 190400 | 190000 | 190500 | 190000 | 4996 |
| 194 | 20240717 | 151800 | 363474970400 | 189900 | 189900 | 190300 | 189000 | 11830 |
| 195 | 20240717 | 151700 | 361229327500 | 189800 | 190100 | 190200 | 189700 | 4266 |
| 196 | 20240717 | 151600 | 360419056300 | 190200 | 189400 | 190200 | 189400 | 2684 |
| 197 | 20240717 | 151500 | 359909543400 | 189400 | 189200 | 189400 | 189200 | 2872 |
| 198 | 20240717 | 151400 | 359365804800 | 189300 | 189000 | 189400 | 188800 | 6348 |
| 199 | 20240717 | 151300 | 358165344100 | 188900 | 189000 | 189100 | 188800 | 2893 |
| 200 | 20240717 | 151200 | 357618654300 | 189000 | 189000 | 189100 | 188600 | 4519 |
| 201 | 20240717 | 151100 | 356765003800 | 189100 | 188900 | 189100 | 188800 | 2776 |
| 202 | 20240717 | 151000 | 356240604000 | 188800 | 188600 | 189000 | 188400 | 4125 |
| 203 | 20240717 | 150900 | 355462258700 | 188600 | 188000 | 189100 | 187900 | 6358 |
| 204 | 20240717 | 150800 | 354263757800 | 188000 | 188000 | 188300 | 187500 | 8514 |
| 205 | 20240717 | 150700 | 352664600700 | 188000 | 188200 | 188400 | 187400 | 19233 |
| 206 | 20240717 | 150600 | 349050577700 | 188400 | 188500 | 188800 | 188200 | 4346 |
| 207 | 20240717 | 150500 | 348231564100 | 188400 | 188400 | 188900 | 188300 | 4189 |
| 208 | 20240717 | 150400 | 347441564600 | 188400 | 188600 | 188600 | 188100 | 6551 |
| 209 | 20240717 | 150300 | 346207999900 | 188600 | 188300 | 188800 | 188200 | 3912 |
| 210 | 20240717 | 150200 | 345470770100 | 188500 | 188700 | 189000 | 188100 | 18442 |
| 211 | 20240717 | 150100 | 341997478600 | 188700 | 188500 | 189700 | 188300 | 7211 |
| 212 | 20240717 | 150000 | 340636600500 | 188600 | 189100 | 189300 | 188600 | 7392 |
| 213 | 20240717 | 145900 | 339240074500 | 189100 | 189300 | 189800 | 189100 | 3028 |
| 214 | 20240717 | 145800 | 338667062000 | 189700 | 189900 | 190200 | 189100 | 5182 |
| 215 | 20240717 | 145700 | 337684704200 | 190200 | 190300 | 190800 | 189700 | 9237 |
| 216 | 20240717 | 145600 | 335926068800 | 190300 | 189900 | 190600 | 189900 | 5729 |
| 217 | 20240717 | 145500 | 334836259200 | 190000 | 189400 | 190000 | 189300 | 3406 |
| 218 | 20240717 | 145400 | 334190076100 | 189400 | 188600 | 189600 | 188400 | 7170 |
| 219 | 20240717 | 145300 | 332834940200 | 188600 | 189100 | 189300 | 188200 | 10427 |
| 220 | 20240717 | 145200 | 330867010000 | 189100 | 188800 | 189300 | 188600 | 9471 |
| 221 | 20240717 | 145100 | 329077836600 | 188700 | 188900 | 189000 | 188700 | 3222 |
| 222 | 20240717 | 145000 | 328469232200 | 189000 | 188800 | 189200 | 188800 | 5433 |
| 223 | 20240717 | 144900 | 327442333700 | 188700 | 188500 | 189200 | 188400 | 12376 |
| 224 | 20240717 | 144800 | 325105592600 | 188600 | 188900 | 189000 | 188500 | 13796 |
| 225 | 20240717 | 144700 | 322501671700 | 189100 | 189100 | 189200 | 188800 | 14357 |
| 226 | 20240717 | 144600 | 319788235100 | 189100 | 189200 | 189700 | 188600 | 22657 |
| 227 | 20240717 | 144500 | 315503988700 | 189300 | 190300 | 190500 | 189100 | 20663 |
| 228 | 20240717 | 144400 | 311580050100 | 190300 | 190700 | 191200 | 190300 | 11107 |
| 229 | 20240717 | 144300 | 309461706200 | 190700 | 190800 | 190800 | 190500 | 5306 |
| 230 | 20240717 | 144200 | 308450192700 | 190700 | 190400 | 190900 | 190400 | 5087 |
| 231 | 20240717 | 144100 | 307480648800 | 190500 | 190800 | 191000 | 190400 | 8308 |
| 232 | 20240717 | 144000 | 305897313000 | 190800 | 191200 | 191300 | 190700 | 10652 |
| 233 | 20240717 | 143900 | 303863184400 | 191200 | 191700 | 191700 | 191100 | 4881 |
| 234 | 20240717 | 143800 | 302928780900 | 191800 | 191800 | 192100 | 191700 | 4308 |
| 235 | 20240717 | 143700 | 302102206100 | 191900 | 191700 | 192200 | 191700 | 6180 |
| 236 | 20240717 | 143600 | 300916336700 | 191700 | 191700 | 192000 | 191500 | 2365 |
| 237 | 20240717 | 143500 | 300462868300 | 191800 | 191200 | 191900 | 191100 | 6683 |
| 238 | 20240717 | 143400 | 299183832300 | 191300 | 191600 | 191700 | 191000 | 12266 |
| 239 | 20240717 | 143300 | 296837138500 | 191600 | 192200 | 192200 | 191600 | 6002 |
| 240 | 20240717 | 143200 | 295685768900 | 192100 | 192300 | 192300 | 192000 | 2396 |
| 241 | 20240717 | 143100 | 295225411300 | 192600 | 192100 | 192700 | 191900 | 2679 |
| 242 | 20240717 | 143000 | 294710179200 | 191900 | 191800 | 192200 | 191700 | 5509 |
| 243 | 20240717 | 142900 | 293652791900 | 191900 | 192200 | 192500 | 191800 | 8249 |
| 244 | 20240717 | 142800 | 292067566400 | 192000 | 192400 | 192500 | 192000 | 8305 |
| 245 | 20240717 | 142700 | 290471935400 | 192400 | 192600 | 192600 | 192300 | 2699 |
| 246 | 20240717 | 142600 | 289952678100 | 192500 | 192800 | 193000 | 192500 | 5063 |
| 247 | 20240717 | 142500 | 288977152700 | 192700 | 192000 | 193000 | 192000 | 7917 |
| 248 | 20240717 | 142400 | 287453935600 | 192100 | 192600 | 192700 | 192000 | 7240 |
| 249 | 20240717 | 142300 | 286061796600 | 192600 | 192500 | 193000 | 192400 | 5887 |
| 250 | 20240717 | 142200 | 284928009600 | 192600 | 192800 | 192900 | 192300 | 8719 |
| 251 | 20240717 | 142100 | 283249606400 | 192700 | 192900 | 193000 | 192600 | 1971 |
| 252 | 20240717 | 142000 | 282869647400 | 193000 | 192700 | 193000 | 192400 | 7202 |
| 253 | 20240717 | 141900 | 281482507000 | 192600 | 193900 | 194000 | 192600 | 22383 |
| 254 | 20240717 | 141800 | 277161674100 | 193900 | 194300 | 194300 | 193900 | 9534 |
| 255 | 20240717 | 141700 | 275311866900 | 194300 | 194400 | 194500 | 194000 | 4694 |
| 256 | 20240717 | 141600 | 274400219800 | 194400 | 194700 | 194800 | 194400 | 2958 |
| 257 | 20240717 | 141500 | 273824796200 | 194600 | 195000 | 195100 | 194600 | 2134 |
| 258 | 20240717 | 141400 | 273409020700 | 195100 | 195100 | 195100 | 195000 | 688 |
| 259 | 20240717 | 141300 | 273274836900 | 195100 | 194900 | 195200 | 194900 | 593 |
| 260 | 20240717 | 141200 | 273159135500 | 194800 | 195300 | 195300 | 194800 | 1124 |
| 261 | 20240717 | 141100 | 272939942300 | 195300 | 194700 | 195400 | 194500 | 2895 |
| 262 | 20240717 | 141000 | 272375544300 | 194800 | 194800 | 195000 | 194800 | 2133 |
| 263 | 20240717 | 140900 | 271959845200 | 194700 | 194500 | 194800 | 194300 | 2094 |
| 264 | 20240717 | 140800 | 271552551700 | 194500 | 194400 | 194600 | 194200 | 1473 |
| 265 | 20240717 | 140700 | 271266247100 | 194400 | 194600 | 194700 | 194200 | 2111 |
| 266 | 20240717 | 140600 | 270855707500 | 194600 | 194500 | 194600 | 194100 | 4236 |
| 267 | 20240717 | 140500 | 270032974700 | 194400 | 194700 | 194700 | 194400 | 3275 |
| 268 | 20240717 | 140400 | 269395839900 | 194700 | 194900 | 195000 | 194600 | 2197 |
| 269 | 20240717 | 140300 | 268967975100 | 195000 | 195900 | 195900 | 194900 | 7489 |
| 270 | 20240717 | 140200 | 267506005600 | 195900 | 195800 | 196200 | 195700 | 2597 |
| 271 | 20240717 | 140100 | 266997165400 | 195700 | 195800 | 195900 | 195700 | 542 |
| 272 | 20240717 | 140000 | 266891059900 | 195900 | 195500 | 195900 | 195500 | 726 |
| 273 | 20240717 | 135900 | 266748959400 | 195500 | 195600 | 195600 | 195400 | 615 |
| 274 | 20240717 | 135800 | 266628748200 | 195500 | 195800 | 195900 | 195400 | 1406 |
| 275 | 20240717 | 135700 | 266353853900 | 195500 | 195700 | 195900 | 195500 | 1242 |
| 276 | 20240717 | 135600 | 266110773200 | 195800 | 195700 | 195900 | 195600 | 297 |
| 277 | 20240717 | 135500 | 266052657500 | 195600 | 195600 | 196000 | 195600 | 908 |
| 278 | 20240717 | 135400 | 265874861700 | 195600 | 195700 | 195800 | 195600 | 816 |
| 279 | 20240717 | 135300 | 265715159200 | 195800 | 195800 | 195900 | 195500 | 709 |
| 280 | 20240717 | 135200 | 265576429400 | 195800 | 195400 | 196000 | 195300 | 2465 |
| 281 | 20240717 | 135100 | 265093916100 | 195400 | 195200 | 195400 | 195200 | 867 |
| 282 | 20240717 | 135000 | 264924622700 | 195300 | 195300 | 195400 | 195200 | 1028 |
| 283 | 20240717 | 134900 | 264723868500 | 195400 | 195300 | 195400 | 195200 | 847 |
| 284 | 20240717 | 134800 | 264558445300 | 195300 | 195300 | 195400 | 195200 | 627 |
| 285 | 20240717 | 134700 | 264435989700 | 195300 | 195600 | 195800 | 195300 | 784 |
| 286 | 20240717 | 134600 | 264282708600 | 195600 | 194900 | 195600 | 194900 | 1861 |
| 287 | 20240717 | 134500 | 263919344400 | 194900 | 195000 | 195100 | 194700 | 1741 |
| 288 | 20240717 | 134400 | 263580177500 | 195100 | 195100 | 195200 | 194800 | 3612 |
| 289 | 20240717 | 134300 | 262875831200 | 195100 | 195100 | 195200 | 195000 | 1376 |
| 290 | 20240717 | 134200 | 262607332100 | 195200 | 195200 | 195300 | 195100 | 942 |
| 291 | 20240717 | 134100 | 262423482800 | 195200 | 195400 | 195500 | 195200 | 1209 |
| 292 | 20240717 | 134000 | 262187310900 | 195400 | 195200 | 195400 | 195200 | 523 |
| 293 | 20240717 | 133900 | 262085158400 | 195100 | 195200 | 195300 | 195100 | 606 |
| 294 | 20240717 | 133800 | 261966880800 | 195300 | 195400 | 195400 | 195100 | 1434 |
| 295 | 20240717 | 133700 | 261686899900 | 195200 | 195000 | 195400 | 195000 | 1197 |
| 296 | 20240717 | 133600 | 261453300500 | 195000 | 194500 | 195100 | 194500 | 1179 |
| 297 | 20240717 | 133500 | 261223672100 | 194500 | 195100 | 195100 | 194500 | 4694 |
| 298 | 20240717 | 133400 | 260309158500 | 195000 | 195400 | 195400 | 195000 | 1778 |
| 299 | 20240717 | 133300 | 259962210700 | 195300 | 195100 | 195300 | 194700 | 3690 |
| 300 | 20240717 | 133200 | 259242657600 | 195300 | 194700 | 195400 | 194600 | 4246 |
| 301 | 20240717 | 133100 | 258414898400 | 194700 | 194600 | 194700 | 194500 | 1229 |
| 302 | 20240717 | 133000 | 258175717200 | 194700 | 194300 | 194800 | 194200 | 911 |
| 303 | 20240717 | 132900 | 257998617600 | 194300 | 194800 | 194900 | 194200 | 5163 |
| 304 | 20240717 | 132800 | 256994120700 | 194800 | 194300 | 195000 | 194100 | 3091 |
| 305 | 20240717 | 132700 | 256393121100 | 194300 | 195800 | 195800 | 194000 | 25677 |
| 306 | 20240717 | 132600 | 251389753200 | 195700 | 195700 | 195800 | 195500 | 655 |
| 307 | 20240717 | 132500 | 251261625100 | 195600 | 195300 | 196000 | 195200 | 1459 |
| 308 | 20240717 | 132400 | 250976570100 | 195300 | 195800 | 196100 | 195200 | 6338 |
| 309 | 20240717 | 132300 | 249737273100 | 195800 | 196000 | 196900 | 195600 | 5952 |
| 310 | 20240717 | 132200 | 248570821900 | 196100 | 196100 | 196200 | 195800 | 968 |
| 311 | 20240717 | 132100 | 248381071500 | 195900 | 196900 | 197000 | 195800 | 3107 |
| 312 | 20240717 | 132000 | 247770988300 | 196900 | 196800 | 197000 | 196800 | 743 |
| 313 | 20240717 | 131900 | 247624703200 | 196900 | 196800 | 197200 | 196800 | 1382 |
| 314 | 20240717 | 131800 | 247352405700 | 196900 | 196700 | 196900 | 196600 | 445 |
| 315 | 20240717 | 131700 | 247264878100 | 196700 | 196500 | 196700 | 196400 | 571 |
| 316 | 20240717 | 131600 | 247152641900 | 196600 | 196700 | 196700 | 196400 | 377 |
| 317 | 20240717 | 131500 | 247078529500 | 196700 | 196700 | 196900 | 196500 | 1205 |
| 318 | 20240717 | 131400 | 246841581800 | 196900 | 196900 | 197000 | 196600 | 2342 |
| 319 | 20240717 | 131300 | 246380562700 | 196900 | 196500 | 196900 | 196500 | 1132 |
| 320 | 20240717 | 131200 | 246157831900 | 196500 | 196500 | 196800 | 196400 | 327 |
| 321 | 20240717 | 131100 | 246093569000 | 196400 | 196200 | 196800 | 196100 | 1691 |
| 322 | 20240717 | 131000 | 245761407800 | 196200 | 196300 | 196300 | 196000 | 874 |
| 323 | 20240717 | 130900 | 245589985300 | 196300 | 195700 | 196300 | 195700 | 922 |
| 324 | 20240717 | 130800 | 245409302000 | 195700 | 195500 | 196100 | 195400 | 1041 |
| 325 | 20240717 | 130700 | 245205566900 | 195500 | 195400 | 195600 | 195300 | 778 |
| 326 | 20240717 | 130600 | 245053517600 | 195400 | 195300 | 195600 | 195200 | 2046 |
| 327 | 20240717 | 130500 | 244654001300 | 195300 | 195700 | 195700 | 195200 | 2845 |
| 328 | 20240717 | 130400 | 244098095000 | 195700 | 195500 | 195700 | 195500 | 783 |
| 329 | 20240717 | 130300 | 243944958700 | 195600 | 195800 | 195800 | 195500 | 1775 |
| 330 | 20240717 | 130200 | 243597813000 | 195800 | 195800 | 195900 | 195700 | 895 |
| 331 | 20240717 | 130100 | 243422590200 | 195900 | 195700 | 196000 | 195700 | 352 |
| 332 | 20240717 | 130000 | 243353658100 | 195700 | 196500 | 196500 | 195700 | 3028 |
| 333 | 20240717 | 125900 | 242760036800 | 196600 | 196600 | 196700 | 196400 | 689 |
| 334 | 20240717 | 125800 | 242624610500 | 196500 | 196400 | 196900 | 196400 | 708 |
| 335 | 20240717 | 125700 | 242485401200 | 196400 | 195900 | 196400 | 195900 | 1234 |
| 336 | 20240717 | 125600 | 242243385200 | 196000 | 195500 | 196000 | 195500 | 561 |
| 337 | 20240717 | 125500 | 242133639600 | 195500 | 195800 | 196200 | 195500 | 2349 |
| 338 | 20240717 | 125400 | 241674124800 | 195700 | 195900 | 195900 | 195500 | 2956 |
| 339 | 20240717 | 125300 | 241095852900 | 195900 | 196400 | 196800 | 195900 | 3927 |
| 340 | 20240717 | 125200 | 240325461300 | 196500 | 196800 | 196900 | 196400 | 1505 |
| 341 | 20240717 | 125100 | 240029561000 | 196800 | 196800 | 196900 | 196700 | 475 |
| 342 | 20240717 | 125000 | 239936069400 | 196800 | 196500 | 196800 | 196500 | 311 |
| 343 | 20240717 | 124900 | 239874916700 | 196400 | 196300 | 196600 | 196100 | 537 |
| 344 | 20240717 | 124800 | 239769438100 | 196100 | 196000 | 196400 | 196000 | 734 |
| 345 | 20240717 | 124700 | 239625394400 | 196000 | 196400 | 196400 | 196000 | 1601 |
| 346 | 20240717 | 124600 | 239311349400 | 196400 | 196200 | 196500 | 196200 | 282 |
| 347 | 20240717 | 124500 | 239255968500 | 196200 | 196500 | 196700 | 196100 | 1966 |
| 348 | 20240717 | 124400 | 238869868200 | 196500 | 196000 | 196500 | 196000 | 1051 |
| 349 | 20240717 | 124300 | 238663635000 | 196000 | 196100 | 196200 | 195700 | 2420 |
| 350 | 20240717 | 124200 | 238189476000 | 196000 | 196200 | 196300 | 196000 | 1266 |
| 351 | 20240717 | 124100 | 237941164400 | 196200 | 196200 | 196200 | 196100 | 392 |
| 352 | 20240717 | 124000 | 237864276000 | 196200 | 196300 | 196400 | 196100 | 1446 |
| 353 | 20240717 | 123900 | 237580518800 | 196300 | 196400 | 196800 | 196300 | 597 |
| 354 | 20240717 | 123800 | 237463267900 | 196400 | 196400 | 196500 | 196300 | 742 |
| 355 | 20240717 | 123700 | 237317557900 | 196300 | 196900 | 197100 | 196300 | 4381 |
| 356 | 20240717 | 123600 | 236456047100 | 197000 | 196900 | 197200 | 196800 | 624 |
| 357 | 20240717 | 123500 | 236333144500 | 196900 | 196700 | 197000 | 196700 | 797 |
| 358 | 20240717 | 123400 | 236176254600 | 196800 | 197000 | 197000 | 196700 | 838 |
| 359 | 20240717 | 123300 | 236011317100 | 196900 | 197200 | 197200 | 196900 | 928 |
| 360 | 20240717 | 123200 | 235828495500 | 197000 | 197100 | 197300 | 197000 | 535 |
| 361 | 20240717 | 123100 | 235723019500 | 197100 | 197300 | 197400 | 197000 | 634 |
| 362 | 20240717 | 123000 | 235598020400 | 197400 | 197600 | 197600 | 197300 | 1783 |
| 363 | 20240717 | 122900 | 235246053500 | 197600 | 197400 | 197700 | 197300 | 2389 |
| 364 | 20240717 | 122800 | 234774036000 | 197300 | 196800 | 197400 | 196700 | 3193 |
| 365 | 20240717 | 122700 | 234145150500 | 196800 | 196700 | 196900 | 196600 | 1342 |
| 366 | 20240717 | 122600 | 233881136800 | 196700 | 196100 | 196800 | 196000 | 1510 |
| 367 | 20240717 | 122500 | 233584652200 | 196100 | 195600 | 196100 | 195500 | 977 |
| 368 | 20240717 | 122400 | 233393310800 | 195600 | 195800 | 195800 | 195500 | 834 |
| 369 | 20240717 | 122300 | 233230121900 | 195700 | 195400 | 195800 | 195300 | 766 |
| 370 | 20240717 | 122200 | 233080271600 | 195400 | 195100 | 195500 | 195000 | 2223 |
| 371 | 20240717 | 122100 | 232646423200 | 195100 | 195500 | 195600 | 195000 | 9981 |
| 372 | 20240717 | 122000 | 230697648700 | 195500 | 195500 | 195600 | 195400 | 1232 |
| 373 | 20240717 | 121900 | 230456817500 | 195500 | 195600 | 195600 | 195400 | 886 |
| 374 | 20240717 | 121800 | 230283653800 | 195500 | 195600 | 196000 | 195400 | 2206 |
| 375 | 20240717 | 121700 | 229852336900 | 195600 | 195600 | 196100 | 195500 | 2012 |
| 376 | 20240717 | 121600 | 229458482500 | 195700 | 195600 | 195800 | 195500 | 518 |
| 377 | 20240717 | 121500 | 229357150600 | 195600 | 196000 | 196100 | 195500 | 1976 |
| 378 | 20240717 | 121400 | 228970528700 | 196000 | 196100 | 196400 | 195900 | 1072 |
| 379 | 20240717 | 121300 | 228760320800 | 196200 | 195800 | 196500 | 195700 | 1330 |
| 380 | 20240717 | 121200 | 228499623300 | 195800 | 195400 | 195800 | 195300 | 3217 |
| 381 | 20240717 | 121100 | 227870811700 | 195300 | 195600 | 195700 | 195300 | 2494 |
| 382 | 20240717 | 121000 | 227383296400 | 195500 | 195700 | 195800 | 195500 | 3002 |
| 383 | 20240717 | 120900 | 226796025700 | 195800 | 196100 | 196100 | 195700 | 2198 |
| 384 | 20240717 | 120800 | 226365444400 | 196000 | 196100 | 196100 | 196000 | 6330 |
| 385 | 20240717 | 120700 | 225124575500 | 196200 | 196300 | 196400 | 196100 | 2087 |
| 386 | 20240717 | 120600 | 224714977400 | 196300 | 196400 | 196500 | 196300 | 567 |
| 387 | 20240717 | 120500 | 224603644000 | 196300 | 196400 | 196400 | 196300 | 568 |
| 388 | 20240717 | 120400 | 224492123500 | 196400 | 196400 | 196900 | 196300 | 871 |
| 389 | 20240717 | 120300 | 224321029800 | 196500 | 196900 | 197100 | 196400 | 750 |
| 390 | 20240717 | 120200 | 224173458600 | 196800 | 196200 | 197000 | 196200 | 1591 |
| 391 | 20240717 | 120100 | 223860821300 | 196200 | 196300 | 196300 | 196200 | 630 |
| 392 | 20240717 | 120000 | 223737184600 | 196300 | 196200 | 196300 | 196100 | 1076 |
| 393 | 20240717 | 115900 | 223526070800 | 196200 | 196400 | 196400 | 196100 | 439 |
| 394 | 20240717 | 115800 | 223439888500 | 196500 | 196400 | 196500 | 196000 | 9595 |
| 395 | 20240717 | 115700 | 221557576300 | 196400 | 196500 | 196500 | 196400 | 569 |
| 396 | 20240717 | 115600 | 221445798100 | 196400 | 196500 | 196500 | 196400 | 431 |
| 397 | 20240717 | 115500 | 221361124100 | 196400 | 196500 | 196700 | 196400 | 909 |
| 398 | 20240717 | 115400 | 221182515500 | 196400 | 196600 | 196800 | 196400 | 2166 |
| 399 | 20240717 | 115300 | 220756770200 | 196600 | 196800 | 196800 | 196600 | 1008 |
| 400 | 20240717 | 115200 | 220558555000 | 196700 | 196800 | 196800 | 196700 | 858 |
| 401 | 20240717 | 115100 | 220389748200 | 196800 | 197300 | 197300 | 196800 | 1545 |
| 402 | 20240717 | 115000 | 220085516700 | 197100 | 197600 | 197600 | 197100 | 839 |
| 403 | 20240717 | 114900 | 219920096600 | 197300 | 197700 | 197700 | 197100 | 1469 |
| 404 | 20240717 | 114800 | 219630246000 | 197500 | 197400 | 197800 | 197300 | 625 |
| 405 | 20240717 | 114700 | 219506789100 | 197400 | 197300 | 197500 | 197300 | 400 |
| 406 | 20240717 | 114600 | 219427846000 | 197300 | 197800 | 197800 | 197200 | 438 |
| 407 | 20240717 | 114500 | 219341390400 | 197800 | 197200 | 197900 | 197200 | 1887 |
| 408 | 20240717 | 114400 | 218968511600 | 197300 | 197600 | 197600 | 197300 | 751 |
| 409 | 20240717 | 114300 | 218820278300 | 197600 | 197100 | 197600 | 197000 | 759 |
| 410 | 20240717 | 114200 | 218670517400 | 197000 | 196600 | 197100 | 196400 | 1621 |
| 411 | 20240717 | 114100 | 218351661200 | 196700 | 196600 | 196800 | 196400 | 569 |
| 412 | 20240717 | 114000 | 218239828800 | 196500 | 196400 | 196600 | 196300 | 2111 |
| 413 | 20240717 | 113900 | 217825247600 | 196400 | 196700 | 196900 | 196400 | 6248 |
| 414 | 20240717 | 113800 | 216596856000 | 196700 | 196800 | 196800 | 196700 | 1503 |
| 415 | 20240717 | 113700 | 216301122400 | 196800 | 196700 | 196900 | 196700 | 1253 |
| 416 | 20240717 | 113600 | 216054561300 | 196800 | 197000 | 197000 | 196700 | 1008 |
| 417 | 20240717 | 113500 | 215856216100 | 196900 | 196800 | 196900 | 196700 | 719 |
| 418 | 20240717 | 113400 | 215714716700 | 196900 | 196900 | 197000 | 196800 | 354 |
| 419 | 20240717 | 113300 | 215645038300 | 196900 | 196900 | 197100 | 196800 | 1003 |
| 420 | 20240717 | 113200 | 215447560400 | 196900 | 197100 | 197200 | 196800 | 1065 |
| 421 | 20240717 | 113100 | 215237742700 | 197100 | 197000 | 197400 | 196800 | 705 |
| 422 | 20240717 | 113000 | 215098783200 | 197000 | 196700 | 197100 | 196600 | 1118 |
| 423 | 20240717 | 112900 | 214878691200 | 196600 | 196700 | 197300 | 196500 | 2094 |
| 424 | 20240717 | 112800 | 214466736800 | 196600 | 196800 | 197000 | 196600 | 2441 |
| 425 | 20240717 | 112700 | 213986615200 | 196800 | 197200 | 197300 | 196700 | 4163 |
| 426 | 20240717 | 112600 | 213166590200 | 197200 | 197400 | 197400 | 197100 | 747 |
| 427 | 20240717 | 112500 | 213019254000 | 197200 | 197400 | 197500 | 197200 | 724 |
| 428 | 20240717 | 112400 | 212876403200 | 197400 | 197700 | 197800 | 197300 | 625 |
| 429 | 20240717 | 112300 | 212752968900 | 197700 | 197700 | 197800 | 197100 | 1538 |
| 430 | 20240717 | 112200 | 212449140300 | 197700 | 197400 | 197800 | 197200 | 1762 |
| 431 | 20240717 | 112100 | 212101385500 | 197400 | 197500 | 197500 | 197300 | 1168 |
| 432 | 20240717 | 112000 | 211870765000 | 197400 | 197500 | 197600 | 197300 | 1032 |
| 433 | 20240717 | 111900 | 211666979800 | 197500 | 197200 | 197600 | 197200 | 480 |
| 434 | 20240717 | 111800 | 211572237600 | 197400 | 197700 | 197800 | 197200 | 1104 |
| 435 | 20240717 | 111700 | 211354283800 | 197600 | 197800 | 198000 | 197500 | 2627 |
| 436 | 20240717 | 111600 | 210834794600 | 197900 | 197500 | 198000 | 197400 | 1615 |
| 437 | 20240717 | 111500 | 210515444100 | 197400 | 197200 | 197600 | 197100 | 2717 |
| 438 | 20240717 | 111400 | 209979178900 | 197200 | 197000 | 197200 | 196900 | 1092 |
| 439 | 20240717 | 111300 | 209764018100 | 197000 | 196800 | 197100 | 196700 | 626 |
| 440 | 20240717 | 111200 | 209640751900 | 196700 | 197200 | 197200 | 196600 | 1676 |
| 441 | 20240717 | 111100 | 209310821800 | 196900 | 196600 | 197300 | 196600 | 2110 |
| 442 | 20240717 | 111000 | 208895169100 | 196600 | 196400 | 196600 | 196300 | 2013 |
| 443 | 20240717 | 110900 | 208499675100 | 196300 | 196300 | 196400 | 196200 | 3020 |
| 444 | 20240717 | 110800 | 207906856100 | 196400 | 196400 | 196500 | 196300 | 3680 |
| 445 | 20240717 | 110700 | 207184113700 | 196400 | 196400 | 196600 | 196200 | 3747 |
| 446 | 20240717 | 110600 | 206448440600 | 196400 | 196800 | 196800 | 196000 | 10978 |
| 447 | 20240717 | 110500 | 204293157200 | 196800 | 197200 | 197300 | 196800 | 6924 |
| 448 | 20240717 | 110400 | 202929278500 | 197100 | 197900 | 198000 | 197100 | 7612 |
| 449 | 20240717 | 110300 | 201426699900 | 197900 | 197700 | 198200 | 197600 | 3848 |
| 450 | 20240717 | 110200 | 200665655900 | 197700 | 197800 | 197800 | 197600 | 2283 |
| 451 | 20240717 | 110100 | 200214336500 | 197800 | 198100 | 198200 | 197700 | 5560 |
| 452 | 20240717 | 110000 | 199113744600 | 198000 | 198800 | 198800 | 198000 | 3450 |
| 453 | 20240717 | 105900 | 198429274500 | 198700 | 199100 | 199300 | 198700 | 3308 |
| 454 | 20240717 | 105800 | 197771814100 | 199100 | 199300 | 199400 | 199000 | 546 |
| 455 | 20240717 | 105700 | 197663063500 | 199000 | 199500 | 199700 | 198800 | 2774 |
| 456 | 20240717 | 105600 | 197110354300 | 199700 | 199900 | 199900 | 199500 | 3797 |
| 457 | 20240717 | 105500 | 196352370700 | 199800 | 199700 | 199900 | 199600 | 1930 |
| 458 | 20240717 | 105400 | 195966809100 | 199700 | 199700 | 199700 | 199500 | 2058 |
| 459 | 20240717 | 105300 | 195556019700 | 199700 | 199800 | 199800 | 199600 | 2235 |
| 460 | 20240717 | 105200 | 195109650000 | 199800 | 199700 | 199800 | 199600 | 1844 |
| 461 | 20240717 | 105100 | 194741446500 | 199700 | 199500 | 199700 | 199400 | 1496 |
| 462 | 20240717 | 105000 | 194442893800 | 199500 | 199300 | 199600 | 199300 | 1977 |
| 463 | 20240717 | 104900 | 194048596000 | 199400 | 198700 | 199400 | 198700 | 2994 |
| 464 | 20240717 | 104800 | 193452419700 | 198800 | 197700 | 198800 | 197400 | 4414 |
| 465 | 20240717 | 104700 | 192578727400 | 197600 | 197700 | 197800 | 197500 | 3334 |
| 466 | 20240717 | 104600 | 191919781800 | 197700 | 197600 | 197900 | 197200 | 4098 |
| 467 | 20240717 | 104500 | 191110220100 | 197500 | 197900 | 198000 | 197000 | 10355 |
| 468 | 20240717 | 104400 | 189066073000 | 197900 | 198000 | 198300 | 197900 | 3272 |
| 469 | 20240717 | 104300 | 188418030700 | 198000 | 198700 | 198800 | 197700 | 22209 |
| 470 | 20240717 | 104200 | 184016389300 | 198700 | 198800 | 199000 | 198700 | 1483 |
| 471 | 20240717 | 104100 | 183721598400 | 198800 | 199100 | 199300 | 198800 | 4346 |
| 472 | 20240717 | 104000 | 182856797700 | 199100 | 199600 | 199700 | 199000 | 1582 |
| 473 | 20240717 | 103900 | 182541683500 | 199600 | 199100 | 199700 | 199100 | 800 |
| 474 | 20240717 | 103800 | 182382160700 | 199100 | 199100 | 199400 | 199100 | 827 |
| 475 | 20240717 | 103700 | 182217408500 | 199100 | 199200 | 199400 | 199000 | 1257 |
| 476 | 20240717 | 103600 | 181967195500 | 199100 | 199100 | 199700 | 199000 | 2040 |
| 477 | 20240717 | 103500 | 181560950800 | 199100 | 199700 | 199700 | 199000 | 1987 |
| 478 | 20240717 | 103400 | 181164780500 | 199700 | 199600 | 199700 | 199500 | 224 |
| 479 | 20240717 | 103300 | 181120082200 | 199400 | 198900 | 199500 | 198800 | 3304 |
| 480 | 20240717 | 103200 | 180461905100 | 198900 | 199000 | 200000 | 198500 | 5125 |
| 481 | 20240717 | 103100 | 179443148800 | 199000 | 200000 | 200000 | 198800 | 5540 |
| 482 | 20240717 | 103000 | 178339801600 | 199900 | 200500 | 201000 | 199700 | 3875 |
| 483 | 20240717 | 102900 | 177564551600 | 200500 | 200000 | 201000 | 200000 | 1805 |
| 484 | 20240717 | 102800 | 177202636600 | 200500 | 200500 | 200500 | 200000 | 1404 |
| 485 | 20240717 | 102700 | 176921243600 | 200500 | 200000 | 200500 | 199900 | 1391 |
| 486 | 20240717 | 102600 | 176643058100 | 200000 | 199700 | 200000 | 199500 | 1028 |
| 487 | 20240717 | 102500 | 176437649400 | 199700 | 199200 | 199700 | 199200 | 812 |
| 488 | 20240717 | 102400 | 176275682100 | 199200 | 199500 | 199800 | 199100 | 1522 |
| 489 | 20240717 | 102300 | 175972412200 | 199400 | 199200 | 199700 | 199000 | 4068 |
| 490 | 20240717 | 102200 | 175161440900 | 199000 | 199400 | 199400 | 199000 | 1785 |
| 491 | 20240717 | 102100 | 174805771100 | 199400 | 199100 | 199500 | 199000 | 2335 |
| 492 | 20240717 | 102000 | 174340822500 | 199100 | 199300 | 199300 | 198900 | 2530 |
| 493 | 20240717 | 101900 | 173837129200 | 199300 | 199500 | 199500 | 199200 | 2338 |
| 494 | 20240717 | 101800 | 173370887500 | 199500 | 199100 | 199600 | 198800 | 2517 |
| 495 | 20240717 | 101700 | 172869114600 | 198800 | 199200 | 199300 | 198500 | 10029 |
| 496 | 20240717 | 101600 | 170874343800 | 199100 | 199900 | 201000 | 199100 | 5510 |
| 497 | 20240717 | 101500 | 169773162600 | 199900 | 199800 | 200500 | 199800 | 1898 |
| 498 | 20240717 | 101400 | 169393658700 | 199800 | 199400 | 199800 | 199400 | 1925 |
| 499 | 20240717 | 101300 | 169009479200 | 199400 | 199600 | 199700 | 199200 | 3279 |
| 500 | 20240717 | 101200 | 168355457700 | 199700 | 199700 | 199800 | 199500 | 732 |
| 501 | 20240717 | 101100 | 168209299600 | 199700 | 199400 | 199800 | 199100 | 3692 |
| 502 | 20240717 | 101000 | 167473350900 | 199400 | 200000 | 200500 | 199400 | 6545 |
| 503 | 20240717 | 100900 | 166165190900 | 200500 | 200500 | 200500 | 199900 | 2600 |
| 504 | 20240717 | 100800 | 165644543100 | 200000 | 199900 | 200500 | 199800 | 2335 |
| 505 | 20240717 | 100700 | 165177246400 | 199800 | 200000 | 200500 | 199800 | 1415 |
| 506 | 20240717 | 100600 | 164894286300 | 200000 | 199900 | 200500 | 199800 | 4503 |
| 507 | 20240717 | 100500 | 163993584100 | 199800 | 200000 | 200000 | 199500 | 3066 |
| 508 | 20240717 | 100400 | 163380910800 | 200000 | 199300 | 200500 | 199100 | 5715 |
| 509 | 20240717 | 100300 | 162240384300 | 199300 | 199300 | 199700 | 199100 | 7666 |
| 510 | 20240717 | 100200 | 160712768200 | 199300 | 200500 | 201000 | 199300 | 18894 |
| 511 | 20240717 | 100100 | 156936794700 | 200500 | 200500 | 201000 | 200000 | 5002 |
| 512 | 20240717 | 100000 | 155933856200 | 200500 | 200500 | 201000 | 200500 | 2026 |
| 513 | 20240717 | 095900 | 155527299700 | 201000 | 202000 | 202000 | 200500 | 4936 |
| 514 | 20240717 | 095800 | 154533715200 | 202000 | 202000 | 202500 | 201500 | 2636 |
| 515 | 20240717 | 095700 | 154000613700 | 202000 | 202000 | 202500 | 201500 | 2968 |
| 516 | 20240717 | 095600 | 153400955700 | 202500 | 202000 | 202500 | 202000 | 1095 |
| 517 | 20240717 | 095500 | 153179694700 | 202000 | 201500 | 202500 | 201500 | 4751 |
| 518 | 20240717 | 095400 | 152220446200 | 202000 | 200000 | 202000 | 199900 | 7269 |
| 519 | 20240717 | 095300 | 150762106200 | 200000 | 200000 | 201000 | 200000 | 6188 |
| 520 | 20240717 | 095200 | 149523769200 | 200500 | 200500 | 201000 | 200000 | 10440 |
| 521 | 20240717 | 095100 | 147433265700 | 200500 | 201000 | 201000 | 200000 | 5612 |
| 522 | 20240717 | 095000 | 146307982200 | 201000 | 201000 | 201500 | 200500 | 6021 |
| 523 | 20240717 | 094900 | 145097299700 | 201000 | 202000 | 202000 | 201000 | 4646 |
| 524 | 20240717 | 094800 | 144161159200 | 202000 | 201000 | 202000 | 200000 | 12041 |
| 525 | 20240717 | 094700 | 141742542200 | 201000 | 202000 | 202000 | 200500 | 6130 |
| 526 | 20240717 | 094600 | 140509569700 | 202000 | 202000 | 202500 | 200500 | 10475 |
| 527 | 20240717 | 094500 | 138400067200 | 202000 | 203500 | 203500 | 201500 | 11232 |
| 528 | 20240717 | 094400 | 136130362200 | 203000 | 203000 | 204000 | 203000 | 3875 |
| 529 | 20240717 | 094300 | 135343041200 | 203000 | 204500 | 204500 | 203000 | 4563 |
| 530 | 20240717 | 094200 | 134413795700 | 204500 | 204500 | 205000 | 204000 | 3212 |
| 531 | 20240717 | 094100 | 133756923200 | 204500 | 204000 | 205000 | 204000 | 2907 |
| 532 | 20240717 | 094000 | 133162701200 | 204000 | 203000 | 204500 | 203000 | 6488 |
| 533 | 20240717 | 093900 | 131842779200 | 203000 | 203500 | 203500 | 203000 | 3319 |
| 534 | 20240717 | 093800 | 131167922200 | 203500 | 203500 | 204000 | 203000 | 4564 |
| 535 | 20240717 | 093700 | 130239065200 | 203000 | 203500 | 203500 | 203000 | 5484 |
| 536 | 20240717 | 093600 | 129125199700 | 203000 | 204000 | 204000 | 203000 | 11120 |
| 537 | 20240717 | 093500 | 126863025700 | 204000 | 205000 | 205500 | 204000 | 13682 |
| 538 | 20240717 | 093400 | 124065171700 | 205500 | 205500 | 206000 | 205000 | 3919 |
| 539 | 20240717 | 093300 | 123259708200 | 206000 | 206000 | 207500 | 205500 | 8822 |
| 540 | 20240717 | 093200 | 121439806700 | 205500 | 207500 | 209000 | 205500 | 15232 |
| 541 | 20240717 | 093100 | 118279216700 | 207500 | 207500 | 207500 | 207000 | 4239 |
| 542 | 20240717 | 093000 | 117400104200 | 207500 | 208000 | 208000 | 207000 | 16395 |
| 543 | 20240717 | 092900 | 113995761700 | 208000 | 206000 | 208500 | 206000 | 34551 |
| 544 | 20240717 | 092800 | 106823461200 | 206000 | 204500 | 206500 | 204000 | 13540 |
| 545 | 20240717 | 092700 | 104046131200 | 204500 | 204000 | 204500 | 203500 | 10679 |
| 546 | 20240717 | 092600 | 101868133200 | 204000 | 204500 | 205000 | 203500 | 7176 |
| 547 | 20240717 | 092500 | 100401503200 | 204500 | 204500 | 205000 | 203500 | 11763 |
| 548 | 20240717 | 092400 | 98001025200 | 204000 | 205500 | 206000 | 204000 | 8272 |
| 549 | 20240717 | 092300 | 96305343700 | 205500 | 206500 | 206500 | 205000 | 9394 |
| 550 | 20240717 | 092200 | 94371396200 | 206000 | 207000 | 207000 | 206000 | 10206 |
| 551 | 20240717 | 092100 | 92263899200 | 206500 | 207000 | 207500 | 205500 | 14066 |
| 552 | 20240717 | 092000 | 89358927200 | 207000 | 205000 | 207500 | 204500 | 34311 |
| 553 | 20240717 | 091900 | 82284731200 | 204500 | 204000 | 205000 | 203500 | 7145 |
| 554 | 20240717 | 091800 | 80824145200 | 203500 | 205000 | 205500 | 203500 | 13863 |
| 555 | 20240717 | 091700 | 77990792200 | 205000 | 204000 | 205000 | 204000 | 27086 |
| 556 | 20240717 | 091600 | 72446675200 | 204500 | 202500 | 204500 | 202000 | 21649 |
| 557 | 20240717 | 091500 | 68047076700 | 202500 | 201500 | 202500 | 201500 | 5982 |
| 558 | 20240717 | 091400 | 66838630200 | 202000 | 201000 | 202000 | 200000 | 13432 |
| 559 | 20240717 | 091300 | 64139640200 | 201000 | 200000 | 201500 | 199900 | 6148 |
| 560 | 20240717 | 091200 | 62906821300 | 200000 | 200500 | 200500 | 200000 | 4056 |
| 561 | 20240717 | 091100 | 62095272800 | 200500 | 200500 | 201000 | 199900 | 5124 |
| 562 | 20240717 | 091000 | 61068995400 | 200500 | 201000 | 201500 | 199500 | 13793 |
| 563 | 20240717 | 090900 | 58309571800 | 201000 | 200500 | 201500 | 200500 | 7293 |
| 564 | 20240717 | 090800 | 56843817300 | 200500 | 200500 | 201500 | 200000 | 10308 |
| 565 | 20240717 | 090700 | 54778322300 | 200500 | 203000 | 203000 | 200000 | 25644 |
| 566 | 20240717 | 090600 | 49610542800 | 203000 | 202500 | 203500 | 200500 | 30733 |
| 567 | 20240717 | 090500 | 43385178800 | 202500 | 199900 | 202500 | 199900 | 28248 |
| 568 | 20240717 | 090400 | 37706818000 | 200000 | 200500 | 200500 | 199500 | 13766 |
| 569 | 20240717 | 090300 | 34954040600 | 200500 | 199400 | 200500 | 199400 | 17050 |
| 570 | 20240717 | 090200 | 31548207400 | 199400 | 199100 | 200500 | 198200 | 27360 |
| 571 | 20240717 | 090100 | 26100549800 | 199100 | 201000 | 201500 | 199100 | 41275 |
| 572 | 20240717 | 090000 | 17844780700 | 201500 | 196200 | 201500 | 196200 | 89679 |