35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 185200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 19631 |
| 3 | 20240717 | 185100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 4 | 20240717 | 185000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 5 | 20240717 | 184900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 6 | 20240717 | 184800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 7 | 20240717 | 184700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 8 | 20240717 | 184600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 9 | 20240717 | 184500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 10 | 20240717 | 184400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 11 | 20240717 | 184300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 12 | 20240717 | 184200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 13 | 20240717 | 184100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 14 | 20240717 | 184000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 15 | 20240717 | 183900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 16 | 20240717 | 183800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 17 | 20240717 | 183700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 18 | 20240717 | 183600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 19 | 20240717 | 183500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 20 | 20240717 | 183400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 21 | 20240717 | 183300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 22 | 20240717 | 183200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 23 | 20240717 | 183100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 24 | 20240717 | 183000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 25 | 20240717 | 182900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 26 | 20240717 | 182800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 27 | 20240717 | 182700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 28 | 20240717 | 182600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 29 | 20240717 | 182500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 30 | 20240717 | 182400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 31 | 20240717 | 182300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 32 | 20240717 | 182200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 19631 |
| 33 | 20240717 | 182100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 34 | 20240717 | 182000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 35 | 20240717 | 181900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 36 | 20240717 | 181800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 37 | 20240717 | 181700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 38 | 20240717 | 181600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 39 | 20240717 | 181500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 40 | 20240717 | 181400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 41 | 20240717 | 181300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 42 | 20240717 | 181200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 43 | 20240717 | 181100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 44 | 20240717 | 181000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 45 | 20240717 | 180900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 46 | 20240717 | 180800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 47 | 20240717 | 180700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 48 | 20240717 | 180600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 49 | 20240717 | 180500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 50 | 20240717 | 180400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 51 | 20240717 | 180300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 52 | 20240717 | 180200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 53 | 20240717 | 180100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 54 | 20240717 | 180000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 55 | 20240717 | 175900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 56 | 20240717 | 175800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 57 | 20240717 | 175700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 58 | 20240717 | 175600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 59 | 20240717 | 175500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 60 | 20240717 | 175400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 61 | 20240717 | 175300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 62 | 20240717 | 175200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 19631 |
| 63 | 20240717 | 175100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 64 | 20240717 | 175000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 65 | 20240717 | 174900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 66 | 20240717 | 174800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 67 | 20240717 | 174700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 68 | 20240717 | 174600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 69 | 20240717 | 174500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 70 | 20240717 | 174400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 71 | 20240717 | 174300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 72 | 20240717 | 174200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 73 | 20240717 | 174100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 74 | 20240717 | 174000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 75 | 20240717 | 173900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 76 | 20240717 | 173800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 77 | 20240717 | 173700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 78 | 20240717 | 173600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 79 | 20240717 | 173500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 80 | 20240717 | 173400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 81 | 20240717 | 173300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 82 | 20240717 | 173200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 83 | 20240717 | 173100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 84 | 20240717 | 173000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 85 | 20240717 | 172900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 86 | 20240717 | 172800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 87 | 20240717 | 172700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 88 | 20240717 | 172600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 89 | 20240717 | 172500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 90 | 20240717 | 172400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 91 | 20240717 | 172300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 92 | 20240717 | 172200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 19631 |
| 93 | 20240717 | 172100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 94 | 20240717 | 172000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 95 | 20240717 | 171900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 96 | 20240717 | 171800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 97 | 20240717 | 171700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 98 | 20240717 | 171600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 99 | 20240717 | 171500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 100 | 20240717 | 171400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 101 | 20240717 | 171300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 102 | 20240717 | 171200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 103 | 20240717 | 171100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 104 | 20240717 | 171000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 105 | 20240717 | 170900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 106 | 20240717 | 170800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 107 | 20240717 | 170700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 108 | 20240717 | 170600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 109 | 20240717 | 170500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 110 | 20240717 | 170400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 111 | 20240717 | 170300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 112 | 20240717 | 170200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 113 | 20240717 | 170100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 114 | 20240717 | 170000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 115 | 20240717 | 165900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 116 | 20240717 | 165800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 117 | 20240717 | 165700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 118 | 20240717 | 165600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 119 | 20240717 | 165500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 120 | 20240717 | 165400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 121 | 20240717 | 165300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 122 | 20240717 | 165200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 19631 |
| 123 | 20240717 | 165100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 124 | 20240717 | 165000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 125 | 20240717 | 164900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 126 | 20240717 | 164800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 127 | 20240717 | 164700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 128 | 20240717 | 164600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 129 | 20240717 | 164500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 130 | 20240717 | 164400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 131 | 20240717 | 164300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 132 | 20240717 | 164200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 133 | 20240717 | 164100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 134 | 20240717 | 164000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 135 | 20240717 | 163900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 136 | 20240717 | 163800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 137 | 20240717 | 163700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 138 | 20240717 | 163600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 139 | 20240717 | 163500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 140 | 20240717 | 163400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 141 | 20240717 | 163300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 142 | 20240717 | 163200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 143 | 20240717 | 163100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 144 | 20240717 | 163000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 145 | 20240717 | 162900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 146 | 20240717 | 162800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 147 | 20240717 | 162700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 148 | 20240717 | 162600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 149 | 20240717 | 162500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 150 | 20240717 | 162400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 151 | 20240717 | 162300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 152 | 20240717 | 162200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 19631 |
| 153 | 20240717 | 162100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 154 | 20240717 | 162000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 155 | 20240717 | 161900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 156 | 20240717 | 161800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 157 | 20240717 | 161700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 158 | 20240717 | 161600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 159 | 20240717 | 161500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 160 | 20240717 | 161400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 161 | 20240717 | 161300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 162 | 20240717 | 161200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 163 | 20240717 | 161100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 164 | 20240717 | 161000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 165 | 20240717 | 160900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 166 | 20240717 | 160800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 167 | 20240717 | 160700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 168 | 20240717 | 160600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 169 | 20240717 | 160500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 170 | 20240717 | 160400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 171 | 20240717 | 160300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 172 | 20240717 | 160200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 173 | 20240717 | 160100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 174 | 20240717 | 160000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 175 | 20240717 | 155900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 176 | 20240717 | 155800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 177 | 20240717 | 155700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 178 | 20240717 | 155600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 179 | 20240717 | 155500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 180 | 20240717 | 155400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 181 | 20240717 | 155300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 182 | 20240717 | 155200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 19631 |
| 183 | 20240717 | 155100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 184 | 20240717 | 155000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 185 | 20240717 | 154900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 186 | 20240717 | 154800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 187 | 20240717 | 154700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 188 | 20240717 | 154600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 189 | 20240717 | 154500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 190 | 20240717 | 154400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 191 | 20240717 | 154300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 192 | 20240717 | 154200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 193 | 20240717 | 154100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 194 | 20240717 | 154000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 195 | 20240717 | 153900 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 196 | 20240717 | 153800 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 197 | 20240717 | 153700 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 198 | 20240717 | 153600 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 199 | 20240717 | 153500 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 200 | 20240717 | 153400 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 201 | 20240717 | 153300 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 202 | 20240717 | 153200 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 203 | 20240717 | 153100 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 0 |
| 204 | 20240717 | 153000 | 167688114600 | 172700 | 172700 | 172700 | 172700 | 19631 |
| 205 | 20240717 | 152900 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 206 | 20240717 | 152800 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 207 | 20240717 | 152700 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 208 | 20240717 | 152600 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 209 | 20240717 | 152500 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 210 | 20240717 | 152400 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 211 | 20240717 | 152300 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 212 | 20240717 | 152200 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 213 | 20240717 | 152100 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 214 | 20240717 | 152000 | 164297840900 | 172100 | 172100 | 172100 | 172100 | 0 |
| 215 | 20240717 | 151900 | 164297840900 | 172100 | 172100 | 172200 | 172000 | 3137 |
| 216 | 20240717 | 151800 | 163758057200 | 172000 | 172300 | 172300 | 172000 | 1169 |
| 217 | 20240717 | 151700 | 163556871400 | 172300 | 172200 | 172300 | 172000 | 2258 |
| 218 | 20240717 | 151600 | 163168200100 | 172100 | 172000 | 172200 | 172000 | 1936 |
| 219 | 20240717 | 151500 | 162835081500 | 172000 | 172200 | 172300 | 172000 | 3849 |
| 220 | 20240717 | 151400 | 162172679100 | 172300 | 172400 | 172400 | 172200 | 1142 |
| 221 | 20240717 | 151300 | 161975937000 | 172300 | 172300 | 172600 | 172200 | 2107 |
| 222 | 20240717 | 151200 | 161612662800 | 172400 | 172600 | 172600 | 172200 | 1895 |
| 223 | 20240717 | 151100 | 161286113200 | 172500 | 172200 | 172500 | 172200 | 1729 |
| 224 | 20240717 | 151000 | 160988094800 | 172200 | 172400 | 172600 | 172200 | 3527 |
| 225 | 20240717 | 150900 | 160380142300 | 172500 | 172600 | 172700 | 172400 | 2678 |
| 226 | 20240717 | 150800 | 159918174600 | 172700 | 172700 | 172700 | 172500 | 3492 |
| 227 | 20240717 | 150700 | 159315312800 | 172700 | 172700 | 172700 | 172600 | 1051 |
| 228 | 20240717 | 150600 | 159133838000 | 172700 | 172600 | 172700 | 172500 | 1194 |
| 229 | 20240717 | 150500 | 158927703900 | 172500 | 172600 | 172700 | 172500 | 1767 |
| 230 | 20240717 | 150400 | 158622724900 | 172600 | 172600 | 172700 | 172600 | 1668 |
| 231 | 20240717 | 150300 | 158334786500 | 172600 | 172600 | 172700 | 172500 | 1171 |
| 232 | 20240717 | 150200 | 158132647900 | 172600 | 172700 | 172700 | 172500 | 1210 |
| 233 | 20240717 | 150100 | 157923789800 | 172600 | 172600 | 172700 | 172500 | 1950 |
| 234 | 20240717 | 150000 | 157587173900 | 172500 | 172400 | 172600 | 172400 | 726 |
| 235 | 20240717 | 145900 | 157461900200 | 172500 | 172700 | 172700 | 172400 | 1967 |
| 236 | 20240717 | 145800 | 157122502100 | 172600 | 172700 | 172700 | 172500 | 1920 |
| 237 | 20240717 | 145700 | 156791064500 | 172600 | 172600 | 172700 | 172500 | 1341 |
| 238 | 20240717 | 145600 | 156559602800 | 172600 | 172700 | 172800 | 172600 | 1295 |
| 239 | 20240717 | 145500 | 156335935500 | 172600 | 172600 | 172700 | 172500 | 1239 |
| 240 | 20240717 | 145400 | 156122051500 | 172700 | 172600 | 172700 | 172600 | 1423 |
| 241 | 20240717 | 145300 | 155876384300 | 172600 | 172700 | 172800 | 172600 | 1494 |
| 242 | 20240717 | 145200 | 155618385800 | 172700 | 172800 | 172900 | 172600 | 1502 |
| 243 | 20240717 | 145100 | 155358910500 | 172700 | 172700 | 172900 | 172600 | 1790 |
| 244 | 20240717 | 145000 | 155049684600 | 172700 | 172800 | 172800 | 172700 | 979 |
| 245 | 20240717 | 144900 | 154880567100 | 172700 | 172900 | 172900 | 172500 | 2437 |
| 246 | 20240717 | 144800 | 154459599700 | 172900 | 172800 | 172900 | 172700 | 1736 |
| 247 | 20240717 | 144700 | 154159539800 | 172700 | 172800 | 172800 | 172700 | 1436 |
| 248 | 20240717 | 144600 | 153911441200 | 172800 | 172700 | 172800 | 172700 | 1345 |
| 249 | 20240717 | 144500 | 153679058400 | 172700 | 172500 | 172700 | 172500 | 1192 |
| 250 | 20240717 | 144400 | 153473275700 | 172600 | 172500 | 172600 | 172400 | 1504 |
| 251 | 20240717 | 144300 | 153213810300 | 172500 | 172500 | 172500 | 172300 | 1891 |
| 252 | 20240717 | 144200 | 152887891900 | 172500 | 172400 | 172600 | 172300 | 2016 |
| 253 | 20240717 | 144100 | 152540303500 | 172300 | 172600 | 172800 | 172300 | 2253 |
| 254 | 20240717 | 144000 | 152151711600 | 172600 | 172400 | 172700 | 172400 | 1665 |
| 255 | 20240717 | 143900 | 151864323500 | 172400 | 172500 | 172500 | 172400 | 1159 |
| 256 | 20240717 | 143800 | 151664431100 | 172400 | 172400 | 172500 | 172300 | 1025 |
| 257 | 20240717 | 143700 | 151487696800 | 172300 | 172300 | 172500 | 172300 | 1786 |
| 258 | 20240717 | 143600 | 151179803300 | 172300 | 172500 | 172500 | 172300 | 1245 |
| 259 | 20240717 | 143500 | 150965212400 | 172300 | 172300 | 172500 | 172300 | 1865 |
| 260 | 20240717 | 143400 | 150643712000 | 172300 | 172300 | 172500 | 172200 | 1218 |
| 261 | 20240717 | 143300 | 150433825200 | 172200 | 172400 | 172600 | 172200 | 1745 |
| 262 | 20240717 | 143200 | 150133186800 | 172600 | 172600 | 172600 | 172400 | 1984 |
| 263 | 20240717 | 143100 | 149791026100 | 172600 | 172500 | 172600 | 172400 | 1101 |
| 264 | 20240717 | 143000 | 149601057600 | 172400 | 172400 | 172600 | 172400 | 1120 |
| 265 | 20240717 | 142900 | 149407862400 | 172400 | 172400 | 172600 | 172400 | 1315 |
| 266 | 20240717 | 142800 | 149181057700 | 172400 | 172400 | 172600 | 172400 | 775 |
| 267 | 20240717 | 142700 | 149047377200 | 172500 | 172600 | 172600 | 172300 | 2552 |
| 268 | 20240717 | 142600 | 148607274100 | 172700 | 172500 | 172700 | 172400 | 928 |
| 269 | 20240717 | 142500 | 148447163600 | 172500 | 172500 | 172600 | 172300 | 1330 |
| 270 | 20240717 | 142400 | 148217836400 | 172600 | 172600 | 172800 | 172400 | 1696 |
| 271 | 20240717 | 142300 | 147925002700 | 172700 | 172700 | 172700 | 172500 | 944 |
| 272 | 20240717 | 142200 | 147762093200 | 172700 | 172700 | 172800 | 172500 | 2432 |
| 273 | 20240717 | 142100 | 147342130500 | 172700 | 172700 | 172800 | 172700 | 727 |
| 274 | 20240717 | 142000 | 147216518600 | 172700 | 172600 | 172800 | 172500 | 915 |
| 275 | 20240717 | 141900 | 147058557700 | 172600 | 172600 | 172700 | 172500 | 1145 |
| 276 | 20240717 | 141800 | 146860960900 | 172600 | 172800 | 172800 | 172500 | 1866 |
| 277 | 20240717 | 141700 | 146538779000 | 172700 | 172800 | 172800 | 172600 | 2149 |
| 278 | 20240717 | 141600 | 146167673700 | 172800 | 172800 | 172800 | 172600 | 1367 |
| 279 | 20240717 | 141500 | 145931551100 | 172700 | 172500 | 172800 | 172500 | 1235 |
| 280 | 20240717 | 141400 | 145718338500 | 172500 | 172300 | 172600 | 172300 | 991 |
| 281 | 20240717 | 141300 | 145547449100 | 172400 | 172500 | 172500 | 172200 | 1258 |
| 282 | 20240717 | 141200 | 145330687800 | 172400 | 172400 | 172500 | 172200 | 1708 |
| 283 | 20240717 | 141100 | 145036280100 | 172400 | 172600 | 172600 | 172300 | 752 |
| 284 | 20240717 | 141000 | 144906630100 | 172600 | 172300 | 172700 | 172300 | 1226 |
| 285 | 20240717 | 140900 | 144695115300 | 172300 | 172400 | 172600 | 172200 | 1212 |
| 286 | 20240717 | 140800 | 144486221800 | 172600 | 172400 | 172600 | 172300 | 1355 |
| 287 | 20240717 | 140700 | 144252485400 | 172400 | 172500 | 172600 | 172300 | 1577 |
| 288 | 20240717 | 140600 | 143980492100 | 172600 | 172500 | 172700 | 172500 | 1856 |
| 289 | 20240717 | 140500 | 143660249100 | 172500 | 172700 | 172700 | 172400 | 1487 |
| 290 | 20240717 | 140400 | 143403648400 | 172600 | 172700 | 172800 | 172500 | 1200 |
| 291 | 20240717 | 140300 | 143196493200 | 172600 | 172800 | 173000 | 172500 | 1595 |
| 292 | 20240717 | 140200 | 142921016200 | 172800 | 172600 | 172900 | 172500 | 1717 |
| 293 | 20240717 | 140100 | 142624487600 | 172600 | 172600 | 172600 | 172500 | 988 |
| 294 | 20240717 | 140000 | 142453998800 | 172500 | 172100 | 172600 | 172100 | 1476 |
| 295 | 20240717 | 135900 | 142199531000 | 172200 | 172100 | 172200 | 172000 | 984 |
| 296 | 20240717 | 135800 | 142030146900 | 172000 | 172000 | 172200 | 171900 | 2021 |
| 297 | 20240717 | 135700 | 141682492700 | 172000 | 172000 | 172100 | 171900 | 1066 |
| 298 | 20240717 | 135600 | 141499131400 | 172000 | 172200 | 172200 | 171900 | 1949 |
| 299 | 20240717 | 135500 | 141163768800 | 172200 | 171900 | 172200 | 171800 | 1489 |
| 300 | 20240717 | 135400 | 140907661800 | 172000 | 172200 | 172200 | 171800 | 2767 |
| 301 | 20240717 | 135300 | 140431761700 | 172200 | 172200 | 172300 | 172000 | 3335 |
| 302 | 20240717 | 135200 | 139857750600 | 172300 | 172500 | 172500 | 172200 | 1933 |
| 303 | 20240717 | 135100 | 139524679900 | 172400 | 172600 | 172600 | 172400 | 1739 |
| 304 | 20240717 | 135000 | 139224670300 | 172500 | 173200 | 173200 | 172500 | 2302 |
| 305 | 20240717 | 134900 | 138826767400 | 173200 | 173200 | 173200 | 173000 | 1396 |
| 306 | 20240717 | 134800 | 138585125300 | 173200 | 173000 | 173300 | 172900 | 974 |
| 307 | 20240717 | 134700 | 138416543800 | 172900 | 172900 | 173100 | 172800 | 1912 |
| 308 | 20240717 | 134600 | 138085788600 | 172900 | 172800 | 173000 | 172800 | 819 |
| 309 | 20240717 | 134500 | 137944202200 | 172800 | 172600 | 173000 | 172600 | 1219 |
| 310 | 20240717 | 134400 | 137733585500 | 172600 | 172900 | 173000 | 172500 | 1757 |
| 311 | 20240717 | 134300 | 137430190600 | 173000 | 172900 | 173000 | 172800 | 1071 |
| 312 | 20240717 | 134200 | 137244996500 | 173000 | 173000 | 173100 | 172900 | 1080 |
| 313 | 20240717 | 134100 | 137058187900 | 173000 | 173000 | 173000 | 172800 | 1018 |
| 314 | 20240717 | 134000 | 136882141500 | 172900 | 172800 | 173000 | 172800 | 1333 |
| 315 | 20240717 | 133900 | 136651673600 | 172900 | 172900 | 172900 | 172700 | 756 |
| 316 | 20240717 | 133800 | 136521019200 | 172900 | 172700 | 173000 | 172700 | 1416 |
| 317 | 20240717 | 133700 | 136276256900 | 172800 | 172800 | 172800 | 172700 | 1285 |
| 318 | 20240717 | 133600 | 136054289700 | 172800 | 172900 | 172900 | 172700 | 1334 |
| 319 | 20240717 | 133500 | 135823770800 | 172900 | 172900 | 173000 | 172700 | 1421 |
| 320 | 20240717 | 133400 | 135578086100 | 173000 | 173100 | 173100 | 172900 | 1490 |
| 321 | 20240717 | 133300 | 135320312300 | 173100 | 173200 | 173300 | 173000 | 1602 |
| 322 | 20240717 | 133200 | 135043027000 | 173200 | 173300 | 173400 | 173100 | 1615 |
| 323 | 20240717 | 133100 | 134763237300 | 173300 | 173300 | 173400 | 173100 | 793 |
| 324 | 20240717 | 133000 | 134625815300 | 173300 | 173200 | 173300 | 173100 | 994 |
| 325 | 20240717 | 132900 | 134453625900 | 173300 | 173200 | 173300 | 173100 | 1095 |
| 326 | 20240717 | 132800 | 134263930400 | 173200 | 173200 | 173300 | 173100 | 761 |
| 327 | 20240717 | 132700 | 134132122300 | 173200 | 173300 | 173500 | 173100 | 1178 |
| 328 | 20240717 | 132600 | 133928031900 | 173300 | 172900 | 173400 | 172800 | 2625 |
| 329 | 20240717 | 132500 | 133473929100 | 172900 | 173100 | 173200 | 172800 | 1561 |
| 330 | 20240717 | 132400 | 133203879200 | 173000 | 173300 | 173600 | 172700 | 2948 |
| 331 | 20240717 | 132300 | 132693886700 | 173300 | 173600 | 173700 | 173200 | 1794 |
| 332 | 20240717 | 132200 | 132382629600 | 173500 | 173600 | 173600 | 173400 | 1214 |
| 333 | 20240717 | 132100 | 132172064100 | 173500 | 173900 | 173900 | 173500 | 1907 |
| 334 | 20240717 | 132000 | 131840894600 | 173700 | 174000 | 174100 | 173700 | 1839 |
| 335 | 20240717 | 131900 | 131521156200 | 174000 | 174000 | 174100 | 173900 | 800 |
| 336 | 20240717 | 131800 | 131381917300 | 173900 | 173900 | 174000 | 173800 | 935 |
| 337 | 20240717 | 131700 | 131219332700 | 173800 | 174100 | 174200 | 173800 | 1457 |
| 338 | 20240717 | 131600 | 130965818200 | 174000 | 174100 | 174200 | 173900 | 1199 |
| 339 | 20240717 | 131500 | 130757146000 | 174000 | 173800 | 174000 | 173700 | 838 |
| 340 | 20240717 | 131400 | 130611388100 | 173800 | 174100 | 174100 | 173800 | 1442 |
| 341 | 20240717 | 131300 | 130360548900 | 174000 | 173900 | 174100 | 173800 | 696 |
| 342 | 20240717 | 131200 | 130239459100 | 173800 | 174200 | 174200 | 173800 | 1624 |
| 343 | 20240717 | 131100 | 129956985600 | 174200 | 173900 | 174300 | 173900 | 1391 |
| 344 | 20240717 | 131000 | 129714828900 | 173900 | 174400 | 174400 | 173900 | 2477 |
| 345 | 20240717 | 130900 | 129283467400 | 174400 | 174300 | 174400 | 174200 | 763 |
| 346 | 20240717 | 130800 | 129150432100 | 174400 | 174200 | 174400 | 174100 | 1184 |
| 347 | 20240717 | 130700 | 128944057700 | 174200 | 174100 | 174300 | 174100 | 1303 |
| 348 | 20240717 | 130600 | 128717034700 | 174200 | 174400 | 174400 | 174000 | 1297 |
| 349 | 20240717 | 130500 | 128491083500 | 174300 | 174300 | 174400 | 174000 | 1776 |
| 350 | 20240717 | 130400 | 128181823600 | 174300 | 174300 | 174500 | 174200 | 1469 |
| 351 | 20240717 | 130300 | 127925741300 | 174300 | 174700 | 174800 | 174300 | 1967 |
| 352 | 20240717 | 130200 | 127582430400 | 174700 | 174700 | 174900 | 174600 | 926 |
| 353 | 20240717 | 130100 | 127420592200 | 174600 | 174900 | 174900 | 174600 | 2071 |
| 354 | 20240717 | 130000 | 127058644900 | 174800 | 174900 | 174900 | 174800 | 1349 |
| 355 | 20240717 | 125900 | 126822745600 | 174900 | 174800 | 174900 | 174800 | 1616 |
| 356 | 20240717 | 125800 | 126540215600 | 174800 | 174900 | 174900 | 174800 | 1200 |
| 357 | 20240717 | 125700 | 126330357700 | 174800 | 174700 | 174900 | 174700 | 1142 |
| 358 | 20240717 | 125600 | 126130754500 | 174700 | 174500 | 174800 | 174500 | 766 |
| 359 | 20240717 | 125500 | 125996968200 | 174600 | 174600 | 174700 | 174500 | 877 |
| 360 | 20240717 | 125400 | 125843855100 | 174600 | 174700 | 174800 | 174500 | 1216 |
| 361 | 20240717 | 125300 | 125631501700 | 174800 | 174700 | 174800 | 174600 | 1147 |
| 362 | 20240717 | 125200 | 125431141600 | 174700 | 174800 | 174900 | 174600 | 1426 |
| 363 | 20240717 | 125100 | 125181905800 | 174800 | 174700 | 174800 | 174600 | 1493 |
| 364 | 20240717 | 125000 | 124921055300 | 174600 | 174600 | 174700 | 174600 | 626 |
| 365 | 20240717 | 124900 | 124811706200 | 174700 | 174700 | 174700 | 174600 | 434 |
| 366 | 20240717 | 124800 | 124735903700 | 174700 | 174500 | 174700 | 174500 | 1020 |
| 367 | 20240717 | 124700 | 124557830400 | 174600 | 174500 | 174600 | 174400 | 442 |
| 368 | 20240717 | 124600 | 124480690400 | 174500 | 174500 | 174700 | 174400 | 712 |
| 369 | 20240717 | 124500 | 124356409700 | 174400 | 174500 | 174600 | 174400 | 1032 |
| 370 | 20240717 | 124400 | 124176347100 | 174500 | 174800 | 174800 | 174400 | 1742 |
| 371 | 20240717 | 124300 | 123872222700 | 174700 | 174800 | 174800 | 174700 | 594 |
| 372 | 20240717 | 124200 | 123768409400 | 174800 | 174800 | 174800 | 174600 | 1412 |
| 373 | 20240717 | 124100 | 123521727100 | 174800 | 174700 | 174800 | 174700 | 1475 |
| 374 | 20240717 | 124000 | 123263933900 | 174800 | 174800 | 174800 | 174700 | 489 |
| 375 | 20240717 | 123900 | 123178471800 | 174700 | 174700 | 174800 | 174700 | 941 |
| 376 | 20240717 | 123800 | 123014043000 | 174700 | 174500 | 174700 | 174400 | 1427 |
| 377 | 20240717 | 123700 | 122764849500 | 174500 | 174600 | 174600 | 174400 | 1280 |
| 378 | 20240717 | 123600 | 122541455600 | 174600 | 174500 | 174600 | 174500 | 430 |
| 379 | 20240717 | 123500 | 122466385000 | 174600 | 174500 | 174600 | 174400 | 579 |
| 380 | 20240717 | 123400 | 122365335400 | 174500 | 174600 | 174600 | 174200 | 624 |
| 381 | 20240717 | 123300 | 122256489500 | 174600 | 174200 | 174600 | 174200 | 756 |
| 382 | 20240717 | 123200 | 122124596300 | 174200 | 174400 | 174500 | 174200 | 1432 |
| 383 | 20240717 | 123100 | 121874934500 | 174400 | 174400 | 174600 | 174300 | 567 |
| 384 | 20240717 | 123000 | 121776030100 | 174500 | 174700 | 174700 | 174400 | 1291 |
| 385 | 20240717 | 122900 | 121550732800 | 174700 | 174500 | 174700 | 174500 | 941 |
| 386 | 20240717 | 122800 | 121386447700 | 174500 | 174600 | 174700 | 174500 | 1278 |
| 387 | 20240717 | 122700 | 121163290300 | 174700 | 174600 | 174700 | 174500 | 564 |
| 388 | 20240717 | 122600 | 121064793600 | 174600 | 174400 | 174600 | 174400 | 898 |
| 389 | 20240717 | 122500 | 120908042200 | 174400 | 174400 | 174500 | 174300 | 788 |
| 390 | 20240717 | 122400 | 120770615600 | 174400 | 174400 | 174400 | 174300 | 554 |
| 391 | 20240717 | 122300 | 120674012500 | 174400 | 174300 | 174400 | 174200 | 554 |
| 392 | 20240717 | 122200 | 120577439400 | 174300 | 174100 | 174400 | 174100 | 727 |
| 393 | 20240717 | 122100 | 120450768200 | 174200 | 174200 | 174300 | 174100 | 811 |
| 394 | 20240717 | 122000 | 120309498700 | 174200 | 174600 | 174600 | 174200 | 1316 |
| 395 | 20240717 | 121900 | 120080045200 | 174500 | 174400 | 174600 | 174300 | 750 |
| 396 | 20240717 | 121800 | 119949197600 | 174400 | 174400 | 174400 | 174200 | 1346 |
| 397 | 20240717 | 121700 | 119714565400 | 174400 | 174400 | 174500 | 174200 | 846 |
| 398 | 20240717 | 121600 | 119567059600 | 174400 | 174600 | 174600 | 174400 | 1175 |
| 399 | 20240717 | 121500 | 119362006200 | 174600 | 174400 | 174600 | 174400 | 850 |
| 400 | 20240717 | 121400 | 119213666300 | 174400 | 174300 | 174500 | 174200 | 1066 |
| 401 | 20240717 | 121300 | 119027811000 | 174300 | 174300 | 174300 | 174200 | 509 |
| 402 | 20240717 | 121200 | 118939107200 | 174300 | 174200 | 174400 | 174200 | 928 |
| 403 | 20240717 | 121100 | 118777364000 | 174200 | 173800 | 174200 | 173700 | 1448 |
| 404 | 20240717 | 121000 | 118525471400 | 173700 | 173800 | 173900 | 173600 | 1131 |
| 405 | 20240717 | 120900 | 118328974500 | 173800 | 173900 | 174000 | 173700 | 599 |
| 406 | 20240717 | 120800 | 118224836400 | 174000 | 173900 | 174000 | 173700 | 1451 |
| 407 | 20240717 | 120700 | 117972553300 | 173900 | 174100 | 174200 | 173900 | 916 |
| 408 | 20240717 | 120600 | 117813180500 | 174200 | 174300 | 174300 | 174100 | 713 |
| 409 | 20240717 | 120500 | 117688985100 | 174200 | 174500 | 174500 | 174000 | 588 |
| 410 | 20240717 | 120400 | 117586553900 | 174000 | 174600 | 174700 | 173700 | 3969 |
| 411 | 20240717 | 120300 | 116894859100 | 174600 | 174600 | 174700 | 174600 | 740 |
| 412 | 20240717 | 120200 | 116765621900 | 174600 | 174700 | 174700 | 174500 | 1397 |
| 413 | 20240717 | 120100 | 116521687100 | 174600 | 174700 | 174800 | 174600 | 531 |
| 414 | 20240717 | 120000 | 116428926500 | 174700 | 174700 | 174800 | 174600 | 1027 |
| 415 | 20240717 | 115900 | 116249487800 | 174800 | 174800 | 174800 | 174600 | 830 |
| 416 | 20240717 | 115800 | 116104472300 | 174700 | 174600 | 174800 | 174500 | 865 |
| 417 | 20240717 | 115700 | 115953460400 | 174600 | 174700 | 174800 | 174500 | 2723 |
| 418 | 20240717 | 115600 | 115478057000 | 174700 | 174900 | 175000 | 174600 | 2845 |
| 419 | 20240717 | 115500 | 114980726000 | 174900 | 174900 | 175000 | 174900 | 4055 |
| 420 | 20240717 | 115400 | 114271450200 | 175000 | 175000 | 175000 | 174900 | 1329 |
| 421 | 20240717 | 115300 | 114038967900 | 175000 | 175000 | 175000 | 174900 | 1112 |
| 422 | 20240717 | 115200 | 113844442000 | 174900 | 175000 | 175000 | 174900 | 703 |
| 423 | 20240717 | 115100 | 113721459800 | 175000 | 174900 | 175000 | 174800 | 2596 |
| 424 | 20240717 | 115000 | 113267252800 | 174900 | 174900 | 175000 | 174800 | 1378 |
| 425 | 20240717 | 114900 | 113026258600 | 174900 | 174900 | 174900 | 174800 | 575 |
| 426 | 20240717 | 114800 | 112925704100 | 174900 | 174800 | 174900 | 174700 | 1884 |
| 427 | 20240717 | 114700 | 112596323000 | 174700 | 174800 | 174800 | 174700 | 713 |
| 428 | 20240717 | 114600 | 112471704800 | 174800 | 174700 | 174800 | 174700 | 953 |
| 429 | 20240717 | 114500 | 112305167900 | 174700 | 174700 | 174800 | 174600 | 1294 |
| 430 | 20240717 | 114400 | 112079093500 | 174800 | 174700 | 174800 | 174600 | 655 |
| 431 | 20240717 | 114300 | 111964641700 | 174600 | 174900 | 174900 | 174600 | 1725 |
| 432 | 20240717 | 114200 | 111663203100 | 174900 | 174800 | 174900 | 174800 | 1132 |
| 433 | 20240717 | 114100 | 111465294700 | 174800 | 174800 | 174900 | 174700 | 1179 |
| 434 | 20240717 | 114000 | 111259182500 | 174900 | 174900 | 174900 | 174600 | 3358 |
| 435 | 20240717 | 113900 | 110672296700 | 174900 | 174900 | 174900 | 174800 | 2733 |
| 436 | 20240717 | 113800 | 110194323300 | 174800 | 174800 | 174900 | 174700 | 2523 |
| 437 | 20240717 | 113700 | 109753285700 | 174700 | 174700 | 174800 | 174700 | 1064 |
| 438 | 20240717 | 113600 | 109567343200 | 174700 | 174700 | 174800 | 174500 | 2233 |
| 439 | 20240717 | 113500 | 109177296500 | 174700 | 174800 | 174800 | 174400 | 4974 |
| 440 | 20240717 | 113400 | 108308831600 | 174800 | 174400 | 174800 | 174400 | 5071 |
| 441 | 20240717 | 113300 | 107423452500 | 174500 | 174400 | 174500 | 174400 | 1931 |
| 442 | 20240717 | 113200 | 107086566700 | 174500 | 174300 | 174500 | 174300 | 2037 |
| 443 | 20240717 | 113100 | 106731343500 | 174300 | 174100 | 174400 | 174100 | 732 |
| 444 | 20240717 | 113000 | 106603774200 | 174200 | 173900 | 174200 | 173800 | 2585 |
| 445 | 20240717 | 112900 | 106153880800 | 173900 | 173900 | 173900 | 173800 | 1100 |
| 446 | 20240717 | 112800 | 105962633800 | 173800 | 174000 | 174000 | 173800 | 809 |
| 447 | 20240717 | 112700 | 105821957600 | 174000 | 173800 | 174000 | 173600 | 1421 |
| 448 | 20240717 | 112600 | 105575018200 | 173700 | 173900 | 174000 | 173700 | 1136 |
| 449 | 20240717 | 112500 | 105377618600 | 174000 | 174000 | 174100 | 173700 | 3038 |
| 450 | 20240717 | 112400 | 104849180600 | 173900 | 174000 | 174100 | 173900 | 1675 |
| 451 | 20240717 | 112300 | 104557725200 | 174000 | 174000 | 174100 | 173900 | 1423 |
| 452 | 20240717 | 112200 | 104310126300 | 173900 | 173800 | 174200 | 173800 | 7363 |
| 453 | 20240717 | 112100 | 103028841000 | 173900 | 173800 | 173900 | 173700 | 739 |
| 454 | 20240717 | 112000 | 102900338800 | 173800 | 173900 | 173900 | 173700 | 874 |
| 455 | 20240717 | 111900 | 102748432100 | 173800 | 173800 | 173900 | 173700 | 1748 |
| 456 | 20240717 | 111800 | 102444594700 | 173900 | 173600 | 173900 | 173600 | 1221 |
| 457 | 20240717 | 111700 | 102232382900 | 173600 | 173600 | 173800 | 173600 | 575 |
| 458 | 20240717 | 111600 | 102132513300 | 173700 | 173800 | 173800 | 173500 | 1297 |
| 459 | 20240717 | 111500 | 101907339000 | 173700 | 173700 | 173800 | 173600 | 749 |
| 460 | 20240717 | 111400 | 101777206900 | 173800 | 173900 | 173900 | 173700 | 1035 |
| 461 | 20240717 | 111300 | 101597314700 | 173900 | 173900 | 173900 | 173800 | 2163 |
| 462 | 20240717 | 111200 | 101221256500 | 173900 | 173900 | 173900 | 173800 | 456 |
| 463 | 20240717 | 111100 | 101141971800 | 173900 | 173900 | 173900 | 173800 | 686 |
| 464 | 20240717 | 111000 | 101022692200 | 173800 | 173800 | 173900 | 173700 | 1778 |
| 465 | 20240717 | 110900 | 100713623000 | 173800 | 173200 | 173800 | 173200 | 5375 |
| 466 | 20240717 | 110800 | 99781126000 | 173300 | 173300 | 173300 | 173200 | 717 |
| 467 | 20240717 | 110700 | 99656885100 | 173200 | 173300 | 173400 | 172900 | 1619 |
| 468 | 20240717 | 110600 | 99376517800 | 173200 | 173000 | 173300 | 173000 | 649 |
| 469 | 20240717 | 110500 | 99264124600 | 173000 | 173000 | 173300 | 172800 | 3347 |
| 470 | 20240717 | 110400 | 98685122400 | 173100 | 173200 | 173300 | 173000 | 1377 |
| 471 | 20240717 | 110300 | 98446741000 | 173300 | 173200 | 173300 | 173100 | 554 |
| 472 | 20240717 | 110200 | 98350793100 | 173100 | 173100 | 173300 | 173100 | 941 |
| 473 | 20240717 | 110100 | 98187794100 | 173200 | 173200 | 173300 | 173100 | 1082 |
| 474 | 20240717 | 110000 | 98000349700 | 173200 | 173100 | 173300 | 173000 | 475 |
| 475 | 20240717 | 105900 | 97918105400 | 173100 | 173200 | 173300 | 173000 | 1562 |
| 476 | 20240717 | 105800 | 97647706400 | 173300 | 173200 | 173400 | 173200 | 836 |
| 477 | 20240717 | 105700 | 97502834500 | 173300 | 173200 | 173300 | 173100 | 694 |
| 478 | 20240717 | 105600 | 97382605800 | 173100 | 173200 | 173300 | 173100 | 708 |
| 479 | 20240717 | 105500 | 97259964900 | 173300 | 173500 | 173500 | 173200 | 1880 |
| 480 | 20240717 | 105400 | 96933988000 | 173500 | 173500 | 173500 | 173300 | 1360 |
| 481 | 20240717 | 105300 | 96698117000 | 173500 | 173100 | 173500 | 173000 | 2820 |
| 482 | 20240717 | 105200 | 96209497200 | 173000 | 173100 | 173100 | 173000 | 593 |
| 483 | 20240717 | 105100 | 96106890400 | 173100 | 173000 | 173100 | 172900 | 2020 |
| 484 | 20240717 | 105000 | 95757399900 | 173000 | 173000 | 173000 | 172800 | 862 |
| 485 | 20240717 | 104900 | 95608298100 | 172900 | 173000 | 173100 | 172900 | 886 |
| 486 | 20240717 | 104800 | 95455031200 | 173000 | 172900 | 173100 | 172900 | 639 |
| 487 | 20240717 | 104700 | 95344493300 | 172900 | 173000 | 173000 | 172900 | 1076 |
| 488 | 20240717 | 104600 | 95158405800 | 172900 | 173000 | 173000 | 172900 | 857 |
| 489 | 20240717 | 104500 | 95010203900 | 173000 | 173100 | 173100 | 172900 | 901 |
| 490 | 20240717 | 104400 | 94854339500 | 173100 | 172900 | 173100 | 172900 | 1203 |
| 491 | 20240717 | 104300 | 94646174000 | 173000 | 172900 | 173000 | 172800 | 1498 |
| 492 | 20240717 | 104200 | 94387153700 | 173000 | 172600 | 173000 | 172500 | 600 |
| 493 | 20240717 | 104100 | 94283455600 | 172600 | 173200 | 173200 | 172500 | 2248 |
| 494 | 20240717 | 104000 | 93894880200 | 173200 | 172900 | 173200 | 172800 | 1533 |
| 495 | 20240717 | 103900 | 93629553800 | 173000 | 172800 | 173200 | 172700 | 2607 |
| 496 | 20240717 | 103800 | 93178690900 | 172800 | 173100 | 173200 | 172800 | 1432 |
| 497 | 20240717 | 103700 | 92931125600 | 172900 | 173100 | 173300 | 172900 | 2339 |
| 498 | 20240717 | 103600 | 92526251500 | 173100 | 173000 | 173200 | 173000 | 930 |
| 499 | 20240717 | 103500 | 92365242200 | 173100 | 173100 | 173200 | 173000 | 1010 |
| 500 | 20240717 | 103400 | 92190403000 | 173000 | 172900 | 173200 | 172700 | 853 |
| 501 | 20240717 | 103300 | 92042841100 | 172800 | 172800 | 172900 | 172300 | 1221 |
| 502 | 20240717 | 103200 | 91831959400 | 172900 | 173200 | 173300 | 171900 | 3122 |
| 503 | 20240717 | 103100 | 91293085500 | 173300 | 173300 | 173300 | 173000 | 1031 |
| 504 | 20240717 | 103000 | 91114529900 | 173400 | 173200 | 173400 | 173200 | 1199 |
| 505 | 20240717 | 102900 | 90906777000 | 173300 | 172800 | 173300 | 172800 | 1318 |
| 506 | 20240717 | 102800 | 90678664700 | 172900 | 173000 | 173200 | 172000 | 3112 |
| 507 | 20240717 | 102700 | 90141150500 | 173000 | 173100 | 173300 | 172900 | 2409 |
| 508 | 20240717 | 102600 | 89724345600 | 173100 | 173300 | 173300 | 172900 | 731 |
| 509 | 20240717 | 102500 | 89597778100 | 173200 | 173000 | 173300 | 172800 | 1074 |
| 510 | 20240717 | 102400 | 89411907600 | 172900 | 173100 | 173300 | 172100 | 3488 |
| 511 | 20240717 | 102300 | 88809093200 | 173300 | 173200 | 173500 | 173000 | 1617 |
| 512 | 20240717 | 102200 | 88529075600 | 173300 | 173400 | 173400 | 173100 | 962 |
| 513 | 20240717 | 102100 | 88362377600 | 173300 | 173800 | 173800 | 173300 | 5646 |
| 514 | 20240717 | 102000 | 87383039600 | 173700 | 172700 | 173800 | 172700 | 9049 |
| 515 | 20240717 | 101900 | 85814544400 | 172700 | 172700 | 172900 | 172500 | 1041 |
| 516 | 20240717 | 101800 | 85634769900 | 172700 | 172800 | 173000 | 172600 | 1387 |
| 517 | 20240717 | 101700 | 85395106800 | 172900 | 172500 | 172900 | 172500 | 1197 |
| 518 | 20240717 | 101600 | 85188334200 | 172600 | 172500 | 172800 | 172400 | 1150 |
| 519 | 20240717 | 101500 | 84989783300 | 172500 | 172600 | 172700 | 172400 | 1052 |
| 520 | 20240717 | 101400 | 84808310800 | 172600 | 173200 | 173200 | 172600 | 1499 |
| 521 | 20240717 | 101300 | 84549027100 | 173000 | 172900 | 173200 | 172800 | 2297 |
| 522 | 20240717 | 101200 | 84151561000 | 172800 | 173000 | 173000 | 172800 | 1197 |
| 523 | 20240717 | 101100 | 83944597600 | 172900 | 173000 | 173200 | 172800 | 5048 |
| 524 | 20240717 | 101000 | 83071191100 | 173000 | 172400 | 173000 | 172200 | 3146 |
| 525 | 20240717 | 100900 | 82527707300 | 172400 | 172300 | 172600 | 172300 | 1022 |
| 526 | 20240717 | 100800 | 82351464600 | 172500 | 172700 | 172800 | 172300 | 3306 |
| 527 | 20240717 | 100700 | 81781093600 | 172900 | 173100 | 173100 | 172600 | 1531 |
| 528 | 20240717 | 100600 | 81516460900 | 173200 | 172800 | 173300 | 172600 | 3392 |
| 529 | 20240717 | 100500 | 80929645100 | 172900 | 172500 | 173000 | 172500 | 2361 |
| 530 | 20240717 | 100400 | 80521777100 | 172500 | 172500 | 172700 | 172300 | 1024 |
| 531 | 20240717 | 100300 | 80345157500 | 172500 | 172800 | 173100 | 172300 | 1222 |
| 532 | 20240717 | 100200 | 80134047300 | 172500 | 172800 | 173200 | 172300 | 12305 |
| 533 | 20240717 | 100100 | 78005746800 | 172300 | 172100 | 173200 | 172000 | 13094 |
| 534 | 20240717 | 100000 | 75742545900 | 172100 | 171700 | 173100 | 171700 | 6252 |
| 535 | 20240717 | 095900 | 74664151500 | 171700 | 172100 | 172100 | 171700 | 1625 |
| 536 | 20240717 | 095800 | 74384904100 | 172000 | 172500 | 172500 | 172000 | 1362 |
| 537 | 20240717 | 095700 | 74150306200 | 172500 | 172200 | 172600 | 172100 | 902 |
| 538 | 20240717 | 095600 | 73994830000 | 172200 | 172500 | 172600 | 172100 | 1784 |
| 539 | 20240717 | 095500 | 73687303400 | 172400 | 172400 | 172800 | 172400 | 7551 |
| 540 | 20240717 | 095400 | 72383529100 | 172400 | 171900 | 172400 | 171800 | 3604 |
| 541 | 20240717 | 095300 | 71763448300 | 171800 | 171800 | 171900 | 171700 | 1342 |
| 542 | 20240717 | 095200 | 71532797300 | 171900 | 171800 | 172000 | 171700 | 2129 |
| 543 | 20240717 | 095100 | 71166820100 | 171800 | 171500 | 171800 | 171400 | 1682 |
| 544 | 20240717 | 095000 | 70878238400 | 171400 | 171200 | 171500 | 171100 | 2092 |
| 545 | 20240717 | 094900 | 70519790800 | 171200 | 171300 | 171400 | 170800 | 13318 |
| 546 | 20240717 | 094800 | 68241316600 | 171300 | 171300 | 171500 | 171200 | 2764 |
| 547 | 20240717 | 094700 | 67767737800 | 171300 | 171200 | 171500 | 171000 | 3194 |
| 548 | 20240717 | 094600 | 67220479100 | 171000 | 171800 | 171900 | 171000 | 5709 |
| 549 | 20240717 | 094500 | 66242154700 | 171900 | 172200 | 172300 | 171700 | 2756 |
| 550 | 20240717 | 094400 | 65768113300 | 172300 | 171900 | 172300 | 171500 | 3956 |
| 551 | 20240717 | 094300 | 65088085800 | 171800 | 171900 | 172100 | 171400 | 5090 |
| 552 | 20240717 | 094200 | 64213696000 | 171900 | 172300 | 172300 | 171500 | 6620 |
| 553 | 20240717 | 094100 | 63076605000 | 172300 | 173400 | 173400 | 171500 | 16379 |
| 554 | 20240717 | 094000 | 60253811300 | 173400 | 173700 | 173800 | 173300 | 3784 |
| 555 | 20240717 | 093900 | 59597135400 | 173600 | 174000 | 174000 | 173500 | 1940 |
| 556 | 20240717 | 093800 | 59260070100 | 174000 | 173200 | 174000 | 173200 | 3916 |
| 557 | 20240717 | 093700 | 58581370400 | 173200 | 174400 | 174400 | 173200 | 8113 |
| 558 | 20240717 | 093600 | 57170903300 | 174400 | 174700 | 174700 | 174300 | 3001 |
| 559 | 20240717 | 093500 | 56647216200 | 174700 | 174700 | 174800 | 174600 | 2684 |
| 560 | 20240717 | 093400 | 56178341000 | 174600 | 174100 | 174700 | 174000 | 5821 |
| 561 | 20240717 | 093300 | 55163374100 | 174100 | 174200 | 174300 | 174000 | 1795 |
| 562 | 20240717 | 093200 | 54850747100 | 174200 | 174200 | 174300 | 174000 | 1965 |
| 563 | 20240717 | 093100 | 54508466700 | 174200 | 174200 | 174200 | 173900 | 1574 |
| 564 | 20240717 | 093000 | 54234450600 | 174200 | 174200 | 174200 | 173800 | 4599 |
| 565 | 20240717 | 092900 | 53434302200 | 174200 | 174000 | 174200 | 173800 | 5618 |
| 566 | 20240717 | 092800 | 52456912200 | 174000 | 173800 | 174000 | 173800 | 3249 |
| 567 | 20240717 | 092700 | 51891704400 | 174000 | 173800 | 174000 | 173700 | 3091 |
| 568 | 20240717 | 092600 | 51354335100 | 173700 | 173600 | 173800 | 173300 | 12485 |
| 569 | 20240717 | 092500 | 49188625800 | 173600 | 173900 | 173900 | 173300 | 3476 |
| 570 | 20240717 | 092400 | 48584870800 | 173700 | 173700 | 174000 | 172700 | 12059 |
| 571 | 20240717 | 092300 | 46496066000 | 173800 | 174000 | 174000 | 173400 | 4656 |
| 572 | 20240717 | 092200 | 45687541100 | 173900 | 174000 | 174100 | 173600 | 2488 |
| 573 | 20240717 | 092100 | 45254936500 | 174000 | 173700 | 174100 | 173600 | 3385 |
| 574 | 20240717 | 092000 | 44666195700 | 173700 | 174000 | 174100 | 173600 | 4319 |
| 575 | 20240717 | 091900 | 43915591500 | 174000 | 174900 | 174900 | 174000 | 3727 |
| 576 | 20240717 | 091800 | 43265531900 | 174900 | 175000 | 175100 | 174700 | 1774 |
| 577 | 20240717 | 091700 | 42955269800 | 175000 | 174900 | 175100 | 174600 | 8001 |
| 578 | 20240717 | 091600 | 41555759600 | 175000 | 174400 | 175000 | 174300 | 7912 |
| 579 | 20240717 | 091500 | 40172286100 | 174400 | 174800 | 174800 | 174000 | 4767 |
| 580 | 20240717 | 091400 | 39341496100 | 174700 | 174700 | 174800 | 174600 | 3306 |
| 581 | 20240717 | 091300 | 38763943900 | 174600 | 174300 | 174900 | 174100 | 5256 |
| 582 | 20240717 | 091200 | 37846013100 | 174300 | 174000 | 174700 | 174000 | 3425 |
| 583 | 20240717 | 091100 | 37248760800 | 174000 | 173900 | 174200 | 173400 | 6065 |
| 584 | 20240717 | 091000 | 36195004000 | 173900 | 174800 | 174900 | 173900 | 6858 |
| 585 | 20240717 | 090900 | 34999569500 | 174800 | 174800 | 175000 | 174500 | 6225 |
| 586 | 20240717 | 090800 | 33911283400 | 174700 | 174700 | 174800 | 174100 | 8246 |
| 587 | 20240717 | 090700 | 32472439100 | 174700 | 175000 | 175300 | 174300 | 8783 |
| 588 | 20240717 | 090600 | 30937781100 | 175000 | 175500 | 175700 | 174600 | 16694 |
| 589 | 20240717 | 090500 | 28017479100 | 175500 | 175600 | 176500 | 175400 | 40266 |
| 590 | 20240717 | 090400 | 20926578400 | 175600 | 174300 | 175700 | 174200 | 29922 |
| 591 | 20240717 | 090300 | 15692917900 | 174300 | 173300 | 174300 | 173300 | 21313 |
| 592 | 20240717 | 090200 | 11988684500 | 173300 | 173500 | 173700 | 173100 | 8819 |
| 593 | 20240717 | 090100 | 10458898000 | 173500 | 172800 | 173800 | 172800 | 21251 |
| 594 | 20240717 | 090000 | 6774959200 | 172900 | 172800 | 173100 | 172000 | 38532 |