35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 185300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 7354 |
| 3 | 20240717 | 185200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 4 | 20240717 | 185100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 5 | 20240717 | 185000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 6 | 20240717 | 184900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 7 | 20240717 | 184800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 8 | 20240717 | 184700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 9 | 20240717 | 184600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 10 | 20240717 | 184500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 11 | 20240717 | 184400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 12 | 20240717 | 184300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 13 | 20240717 | 184200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 14 | 20240717 | 184100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 15 | 20240717 | 184000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 16 | 20240717 | 183900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 17 | 20240717 | 183800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 18 | 20240717 | 183700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 19 | 20240717 | 183600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 20 | 20240717 | 183500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 21 | 20240717 | 183400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 22 | 20240717 | 183300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 23 | 20240717 | 183200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 24 | 20240717 | 183100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 25 | 20240717 | 183000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 26 | 20240717 | 182900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 27 | 20240717 | 182800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 28 | 20240717 | 182700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 29 | 20240717 | 182600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 30 | 20240717 | 182500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 31 | 20240717 | 182400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 32 | 20240717 | 182300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 7354 |
| 33 | 20240717 | 182200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 34 | 20240717 | 182100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 35 | 20240717 | 182000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 36 | 20240717 | 181900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 37 | 20240717 | 181800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 38 | 20240717 | 181700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 39 | 20240717 | 181600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 40 | 20240717 | 181500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 41 | 20240717 | 181400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 42 | 20240717 | 181300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 43 | 20240717 | 181200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 44 | 20240717 | 181100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 45 | 20240717 | 181000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 46 | 20240717 | 180900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 47 | 20240717 | 180800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 48 | 20240717 | 180700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 49 | 20240717 | 180600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 50 | 20240717 | 180500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 51 | 20240717 | 180400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 52 | 20240717 | 180300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 53 | 20240717 | 180200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 54 | 20240717 | 180100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 55 | 20240717 | 180000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 56 | 20240717 | 175900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 57 | 20240717 | 175800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 58 | 20240717 | 175700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 59 | 20240717 | 175600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 60 | 20240717 | 175500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 61 | 20240717 | 175400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 62 | 20240717 | 175300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 7354 |
| 63 | 20240717 | 175200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 64 | 20240717 | 175100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 65 | 20240717 | 175000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 66 | 20240717 | 174900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 67 | 20240717 | 174800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 68 | 20240717 | 174700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 69 | 20240717 | 174600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 70 | 20240717 | 174500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 71 | 20240717 | 174400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 72 | 20240717 | 174300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 73 | 20240717 | 174200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 74 | 20240717 | 174100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 75 | 20240717 | 174000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 76 | 20240717 | 173900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 77 | 20240717 | 173800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 78 | 20240717 | 173700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 79 | 20240717 | 173600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 80 | 20240717 | 173500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 81 | 20240717 | 173400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 82 | 20240717 | 173300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 83 | 20240717 | 173200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 84 | 20240717 | 173100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 85 | 20240717 | 173000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 86 | 20240717 | 172900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 87 | 20240717 | 172800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 88 | 20240717 | 172700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 89 | 20240717 | 172600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 90 | 20240717 | 172500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 91 | 20240717 | 172400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 92 | 20240717 | 172300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 7354 |
| 93 | 20240717 | 172200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 94 | 20240717 | 172100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 95 | 20240717 | 172000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 96 | 20240717 | 171900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 97 | 20240717 | 171800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 98 | 20240717 | 171700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 99 | 20240717 | 171600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 100 | 20240717 | 171500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 101 | 20240717 | 171400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 102 | 20240717 | 171300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 103 | 20240717 | 171200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 104 | 20240717 | 171100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 105 | 20240717 | 171000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 106 | 20240717 | 170900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 107 | 20240717 | 170800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 108 | 20240717 | 170700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 109 | 20240717 | 170600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 110 | 20240717 | 170500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 111 | 20240717 | 170400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 112 | 20240717 | 170300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 113 | 20240717 | 170200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 114 | 20240717 | 170100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 115 | 20240717 | 170000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 116 | 20240717 | 165900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 117 | 20240717 | 165800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 118 | 20240717 | 165700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 119 | 20240717 | 165600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 120 | 20240717 | 165500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 121 | 20240717 | 165400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 122 | 20240717 | 165300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 7354 |
| 123 | 20240717 | 165200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 124 | 20240717 | 165100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 125 | 20240717 | 165000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 126 | 20240717 | 164900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 127 | 20240717 | 164800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 128 | 20240717 | 164700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 129 | 20240717 | 164600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 130 | 20240717 | 164500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 131 | 20240717 | 164400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 132 | 20240717 | 164300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 133 | 20240717 | 164200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 134 | 20240717 | 164100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 135 | 20240717 | 164000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 136 | 20240717 | 163900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 137 | 20240717 | 163800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 138 | 20240717 | 163700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 139 | 20240717 | 163600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 140 | 20240717 | 163500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 141 | 20240717 | 163400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 142 | 20240717 | 163300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 143 | 20240717 | 163200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 144 | 20240717 | 163100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 145 | 20240717 | 163000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 146 | 20240717 | 162900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 147 | 20240717 | 162800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 148 | 20240717 | 162700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 149 | 20240717 | 162600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 150 | 20240717 | 162500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 151 | 20240717 | 162400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 152 | 20240717 | 162300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 7354 |
| 153 | 20240717 | 162200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 154 | 20240717 | 162100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 155 | 20240717 | 162000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 156 | 20240717 | 161900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 157 | 20240717 | 161800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 158 | 20240717 | 161700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 159 | 20240717 | 161600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 160 | 20240717 | 161500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 161 | 20240717 | 161400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 162 | 20240717 | 161300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 163 | 20240717 | 161200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 164 | 20240717 | 161100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 165 | 20240717 | 161000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 166 | 20240717 | 160900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 167 | 20240717 | 160800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 168 | 20240717 | 160700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 169 | 20240717 | 160600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 170 | 20240717 | 160500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 171 | 20240717 | 160400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 172 | 20240717 | 160300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 173 | 20240717 | 160200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 174 | 20240717 | 160100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 175 | 20240717 | 160000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 176 | 20240717 | 155900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 177 | 20240717 | 155800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 178 | 20240717 | 155700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 179 | 20240717 | 155600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 180 | 20240717 | 155500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 181 | 20240717 | 155400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 182 | 20240717 | 155300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 7354 |
| 183 | 20240717 | 155200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 184 | 20240717 | 155100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 185 | 20240717 | 155000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 186 | 20240717 | 154900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 187 | 20240717 | 154800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 188 | 20240717 | 154700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 189 | 20240717 | 154600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 190 | 20240717 | 154500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 191 | 20240717 | 154400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 192 | 20240717 | 154300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 193 | 20240717 | 154200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 194 | 20240717 | 154100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 195 | 20240717 | 154000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 196 | 20240717 | 153900 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 197 | 20240717 | 153800 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 198 | 20240717 | 153700 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 199 | 20240717 | 153600 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 200 | 20240717 | 153500 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 201 | 20240717 | 153400 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 202 | 20240717 | 153300 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 203 | 20240717 | 153200 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 204 | 20240717 | 153100 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 0 |
| 205 | 20240717 | 153000 | 99383731600 | 179200 | 179200 | 179200 | 179200 | 7354 |
| 206 | 20240717 | 152900 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 207 | 20240717 | 152800 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 208 | 20240717 | 152700 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 209 | 20240717 | 152600 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 210 | 20240717 | 152500 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 211 | 20240717 | 152400 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 212 | 20240717 | 152300 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 213 | 20240717 | 152200 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 214 | 20240717 | 152100 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 215 | 20240717 | 152000 | 98065894800 | 179100 | 179100 | 179100 | 179100 | 0 |
| 216 | 20240717 | 151900 | 98065894800 | 179100 | 179100 | 179200 | 179000 | 1021 |
| 217 | 20240717 | 151800 | 97883063300 | 179000 | 179100 | 179100 | 179000 | 595 |
| 218 | 20240717 | 151700 | 97776523000 | 179000 | 179100 | 179100 | 179000 | 609 |
| 219 | 20240717 | 151600 | 97667492200 | 179000 | 179100 | 179200 | 179000 | 882 |
| 220 | 20240717 | 151500 | 97509555500 | 179100 | 179100 | 179200 | 179000 | 660 |
| 221 | 20240717 | 151400 | 97391345000 | 179100 | 179100 | 179200 | 179000 | 481 |
| 222 | 20240717 | 151300 | 97305212500 | 179000 | 179100 | 179200 | 179000 | 711 |
| 223 | 20240717 | 151200 | 97177862500 | 179200 | 179100 | 179300 | 179100 | 778 |
| 224 | 20240717 | 151100 | 97038450500 | 179100 | 179100 | 179200 | 179000 | 672 |
| 225 | 20240717 | 151000 | 96918075800 | 179200 | 179100 | 179200 | 178900 | 627 |
| 226 | 20240717 | 150900 | 96805793200 | 179000 | 178900 | 179200 | 178900 | 452 |
| 227 | 20240717 | 150800 | 96724900600 | 178900 | 178900 | 179100 | 178900 | 351 |
| 228 | 20240717 | 150700 | 96662066100 | 178900 | 179000 | 179100 | 178900 | 854 |
| 229 | 20240717 | 150600 | 96509170500 | 179100 | 178900 | 179100 | 178900 | 508 |
| 230 | 20240717 | 150500 | 96418256600 | 178900 | 178800 | 179000 | 178800 | 783 |
| 231 | 20240717 | 150400 | 96278177000 | 178800 | 178800 | 179000 | 178700 | 560 |
| 232 | 20240717 | 150300 | 96178045700 | 178800 | 178900 | 179000 | 178800 | 850 |
| 233 | 20240717 | 150200 | 96025984700 | 178900 | 179200 | 179200 | 178900 | 914 |
| 234 | 20240717 | 150100 | 95862332100 | 179100 | 179200 | 179300 | 179100 | 587 |
| 235 | 20240717 | 150000 | 95757176000 | 179300 | 179100 | 179300 | 179100 | 874 |
| 236 | 20240717 | 145900 | 95600573400 | 179100 | 179000 | 179200 | 178900 | 741 |
| 237 | 20240717 | 145800 | 95467927900 | 178900 | 178800 | 179000 | 178800 | 452 |
| 238 | 20240717 | 145700 | 95387054300 | 178800 | 178700 | 179000 | 178700 | 925 |
| 239 | 20240717 | 145600 | 95221589400 | 178800 | 178700 | 178900 | 178700 | 504 |
| 240 | 20240717 | 145500 | 95131483000 | 178700 | 178700 | 178800 | 178600 | 474 |
| 241 | 20240717 | 145400 | 95046782600 | 178800 | 178600 | 178900 | 178600 | 395 |
| 242 | 20240717 | 145300 | 94976196800 | 178600 | 178800 | 179000 | 178600 | 751 |
| 243 | 20240717 | 145200 | 94841959600 | 178800 | 178600 | 179000 | 178600 | 1052 |
| 244 | 20240717 | 145100 | 94653775400 | 178600 | 178600 | 178900 | 178600 | 594 |
| 245 | 20240717 | 145000 | 94547598200 | 178700 | 179000 | 179100 | 178600 | 2393 |
| 246 | 20240717 | 144900 | 94119445200 | 179000 | 179100 | 179300 | 179000 | 1107 |
| 247 | 20240717 | 144800 | 93921130800 | 179100 | 179000 | 179300 | 179000 | 960 |
| 248 | 20240717 | 144700 | 93749174300 | 179000 | 178500 | 179000 | 178500 | 937 |
| 249 | 20240717 | 144600 | 93581632800 | 178600 | 178400 | 178700 | 178400 | 771 |
| 250 | 20240717 | 144500 | 93443979600 | 178500 | 178400 | 178500 | 178300 | 735 |
| 251 | 20240717 | 144400 | 93312857600 | 178400 | 178200 | 178600 | 178100 | 1135 |
| 252 | 20240717 | 144300 | 93110493900 | 178200 | 178000 | 178400 | 178000 | 375 |
| 253 | 20240717 | 144200 | 93043691100 | 178000 | 177900 | 178300 | 177900 | 1803 |
| 254 | 20240717 | 144100 | 92722772800 | 177900 | 177900 | 178000 | 177800 | 744 |
| 255 | 20240717 | 144000 | 92590399300 | 177900 | 177700 | 178000 | 177700 | 1382 |
| 256 | 20240717 | 143900 | 92344574500 | 177700 | 177200 | 177700 | 177100 | 3442 |
| 257 | 20240717 | 143800 | 91733838600 | 177200 | 177100 | 177300 | 177000 | 1124 |
| 258 | 20240717 | 143700 | 91534764100 | 177000 | 177000 | 177300 | 176900 | 1345 |
| 259 | 20240717 | 143600 | 91296622300 | 177000 | 177100 | 177200 | 177000 | 1077 |
| 260 | 20240717 | 143500 | 91105979800 | 177100 | 177100 | 177200 | 177000 | 1448 |
| 261 | 20240717 | 143400 | 90849570000 | 177000 | 177200 | 177300 | 177000 | 1430 |
| 262 | 20240717 | 143300 | 90596275700 | 177200 | 177200 | 177300 | 177000 | 450 |
| 263 | 20240717 | 143200 | 90516566800 | 177100 | 177000 | 177400 | 177000 | 945 |
| 264 | 20240717 | 143100 | 90349190600 | 177200 | 177000 | 177400 | 177000 | 1943 |
| 265 | 20240717 | 143000 | 90005008500 | 177000 | 177100 | 177100 | 177000 | 367 |
| 266 | 20240717 | 142900 | 89940038400 | 177000 | 177100 | 177100 | 177000 | 339 |
| 267 | 20240717 | 142800 | 89880022900 | 177000 | 177200 | 177200 | 177000 | 476 |
| 268 | 20240717 | 142700 | 89795749100 | 177200 | 177400 | 177400 | 177000 | 602 |
| 269 | 20240717 | 142600 | 89689078300 | 177300 | 177200 | 177400 | 177000 | 962 |
| 270 | 20240717 | 142500 | 89518650400 | 177300 | 177300 | 177400 | 177100 | 664 |
| 271 | 20240717 | 142400 | 89400928200 | 177300 | 177300 | 177400 | 177100 | 878 |
| 272 | 20240717 | 142300 | 89245287100 | 177300 | 177300 | 177400 | 177200 | 623 |
| 273 | 20240717 | 142200 | 89134819800 | 177300 | 177200 | 177400 | 177100 | 452 |
| 274 | 20240717 | 142100 | 89054667500 | 177200 | 177100 | 177400 | 177000 | 1080 |
| 275 | 20240717 | 142000 | 88863329000 | 177100 | 177100 | 177400 | 177100 | 1550 |
| 276 | 20240717 | 141900 | 88588598700 | 177100 | 177100 | 177400 | 177000 | 1083 |
| 277 | 20240717 | 141800 | 88396749000 | 177100 | 177300 | 177300 | 177100 | 618 |
| 278 | 20240717 | 141700 | 88287245800 | 177300 | 177400 | 177500 | 177200 | 1055 |
| 279 | 20240717 | 141600 | 88100215000 | 177400 | 177400 | 177600 | 177400 | 1494 |
| 280 | 20240717 | 141500 | 87835036000 | 177400 | 177400 | 177500 | 177300 | 1541 |
| 281 | 20240717 | 141400 | 87561722300 | 177400 | 177400 | 177500 | 177300 | 590 |
| 282 | 20240717 | 141300 | 87457038500 | 177400 | 177400 | 177500 | 177300 | 1014 |
| 283 | 20240717 | 141200 | 87277105300 | 177400 | 177400 | 177600 | 177400 | 849 |
| 284 | 20240717 | 141100 | 87126431900 | 177400 | 177400 | 177500 | 177300 | 614 |
| 285 | 20240717 | 141000 | 87017481300 | 177400 | 177400 | 177500 | 177400 | 983 |
| 286 | 20240717 | 140900 | 86843084800 | 177400 | 177400 | 177600 | 177300 | 483 |
| 287 | 20240717 | 140800 | 86757374700 | 177400 | 177600 | 177600 | 177400 | 1008 |
| 288 | 20240717 | 140700 | 86578504700 | 177500 | 177600 | 177700 | 177400 | 774 |
| 289 | 20240717 | 140600 | 86441096800 | 177500 | 177400 | 177600 | 177400 | 905 |
| 290 | 20240717 | 140500 | 86280439300 | 177500 | 177600 | 177800 | 177400 | 1276 |
| 291 | 20240717 | 140400 | 86053848500 | 177600 | 177400 | 177600 | 177300 | 1507 |
| 292 | 20240717 | 140300 | 85786439700 | 177400 | 177600 | 177600 | 177300 | 1013 |
| 293 | 20240717 | 140200 | 85606687100 | 177600 | 177500 | 177900 | 177300 | 1514 |
| 294 | 20240717 | 140100 | 85337883000 | 177500 | 177800 | 177900 | 177500 | 1197 |
| 295 | 20240717 | 140000 | 85125301000 | 177800 | 177800 | 177900 | 177700 | 442 |
| 296 | 20240717 | 135900 | 85046712200 | 177800 | 177500 | 177900 | 177500 | 1270 |
| 297 | 20240717 | 135800 | 84821037300 | 177600 | 177500 | 177800 | 177500 | 1218 |
| 298 | 20240717 | 135700 | 84604662700 | 177600 | 177700 | 177700 | 177500 | 1462 |
| 299 | 20240717 | 135600 | 84345010600 | 177700 | 177800 | 177800 | 177500 | 3113 |
| 300 | 20240717 | 135500 | 83792010200 | 177700 | 178000 | 178000 | 177700 | 1276 |
| 301 | 20240717 | 135400 | 83565118900 | 177900 | 178000 | 178000 | 177600 | 768 |
| 302 | 20240717 | 135300 | 83428510300 | 178000 | 178000 | 178200 | 177500 | 1588 |
| 303 | 20240717 | 135200 | 83146106300 | 178000 | 178200 | 178300 | 177900 | 1977 |
| 304 | 20240717 | 135100 | 82794010600 | 178200 | 178100 | 178300 | 177600 | 1051 |
| 305 | 20240717 | 135000 | 82606951700 | 177700 | 178000 | 178500 | 177700 | 1961 |
| 306 | 20240717 | 134900 | 82257733300 | 178000 | 178000 | 178300 | 177800 | 778 |
| 307 | 20240717 | 134800 | 82119223300 | 178000 | 178000 | 178200 | 177600 | 4046 |
| 308 | 20240717 | 134700 | 81399502900 | 178000 | 178500 | 178600 | 178000 | 3968 |
| 309 | 20240717 | 134600 | 80692150900 | 178500 | 178500 | 178600 | 178500 | 826 |
| 310 | 20240717 | 134500 | 80544697000 | 178500 | 178700 | 179000 | 178500 | 1942 |
| 311 | 20240717 | 134400 | 80197856700 | 178700 | 179000 | 179000 | 178600 | 491 |
| 312 | 20240717 | 134300 | 80110107700 | 179000 | 178900 | 179100 | 178700 | 1007 |
| 313 | 20240717 | 134200 | 79929988500 | 179000 | 178900 | 179100 | 178800 | 208 |
| 314 | 20240717 | 134100 | 79892770000 | 178900 | 178900 | 179300 | 178800 | 355 |
| 315 | 20240717 | 134000 | 79829271100 | 178900 | 178800 | 179300 | 178700 | 1672 |
| 316 | 20240717 | 133900 | 79530311300 | 178800 | 179000 | 179000 | 178800 | 326 |
| 317 | 20240717 | 133800 | 79471999300 | 178900 | 178800 | 178900 | 178800 | 370 |
| 318 | 20240717 | 133700 | 79405811100 | 178800 | 178900 | 179200 | 178800 | 594 |
| 319 | 20240717 | 133600 | 79299520700 | 178800 | 179100 | 179100 | 178800 | 1007 |
| 320 | 20240717 | 133500 | 79119344100 | 179100 | 178900 | 179300 | 178900 | 1402 |
| 321 | 20240717 | 133400 | 78868240000 | 178900 | 178800 | 179100 | 178800 | 1425 |
| 322 | 20240717 | 133300 | 78613239500 | 178800 | 178800 | 178800 | 178700 | 793 |
| 323 | 20240717 | 133200 | 78471502700 | 178800 | 178800 | 178800 | 178700 | 221 |
| 324 | 20240717 | 133100 | 78431992400 | 178700 | 179000 | 179100 | 178700 | 2346 |
| 325 | 20240717 | 133000 | 78012098400 | 179100 | 179100 | 179200 | 179000 | 815 |
| 326 | 20240717 | 132900 | 77866131900 | 179000 | 179200 | 179200 | 179000 | 463 |
| 327 | 20240717 | 132800 | 77783209100 | 179100 | 179100 | 179200 | 179000 | 262 |
| 328 | 20240717 | 132700 | 77736280900 | 179000 | 179100 | 179100 | 179000 | 357 |
| 329 | 20240717 | 132600 | 77672364800 | 179000 | 179200 | 179200 | 178900 | 440 |
| 330 | 20240717 | 132500 | 77593591900 | 179100 | 179100 | 179200 | 179000 | 778 |
| 331 | 20240717 | 132400 | 77454259500 | 179100 | 179000 | 179100 | 179000 | 242 |
| 332 | 20240717 | 132300 | 77410932200 | 179100 | 179100 | 179100 | 178900 | 496 |
| 333 | 20240717 | 132200 | 77322137700 | 179100 | 179100 | 179100 | 179000 | 162 |
| 334 | 20240717 | 132100 | 77293133700 | 179100 | 179000 | 179100 | 178900 | 880 |
| 335 | 20240717 | 132000 | 77135556200 | 178900 | 179000 | 179100 | 178900 | 386 |
| 336 | 20240717 | 131900 | 77066486400 | 179000 | 178900 | 179100 | 178900 | 717 |
| 337 | 20240717 | 131800 | 76938169800 | 178900 | 178900 | 179000 | 178800 | 405 |
| 338 | 20240717 | 131700 | 76865707800 | 179000 | 178900 | 179000 | 178800 | 999 |
| 339 | 20240717 | 131600 | 76687063300 | 179000 | 179100 | 179100 | 178900 | 494 |
| 340 | 20240717 | 131500 | 76598645500 | 179100 | 179200 | 179200 | 179000 | 385 |
| 341 | 20240717 | 131400 | 76529694700 | 179100 | 179100 | 179300 | 179100 | 226 |
| 342 | 20240717 | 131300 | 76489195100 | 179100 | 179100 | 179200 | 178900 | 485 |
| 343 | 20240717 | 131200 | 76402334300 | 178900 | 179000 | 179100 | 178600 | 3552 |
| 344 | 20240717 | 131100 | 75767436200 | 179000 | 179100 | 179100 | 179000 | 817 |
| 345 | 20240717 | 131000 | 75621190600 | 179000 | 179100 | 179100 | 179000 | 490 |
| 346 | 20240717 | 130900 | 75533474200 | 179100 | 179200 | 179300 | 179000 | 1143 |
| 347 | 20240717 | 130800 | 75328768600 | 179300 | 179300 | 179400 | 179200 | 814 |
| 348 | 20240717 | 130700 | 75182821800 | 179300 | 179100 | 179400 | 179100 | 469 |
| 349 | 20240717 | 130600 | 75098766200 | 179100 | 179100 | 179200 | 178900 | 2652 |
| 350 | 20240717 | 130500 | 74623969700 | 179200 | 179100 | 179200 | 179100 | 806 |
| 351 | 20240717 | 130400 | 74479609600 | 179200 | 179200 | 179200 | 179100 | 308 |
| 352 | 20240717 | 130300 | 74424434000 | 179200 | 179400 | 179400 | 179100 | 1977 |
| 353 | 20240717 | 130200 | 74070083600 | 179400 | 179300 | 179400 | 179300 | 237 |
| 354 | 20240717 | 130100 | 74027580400 | 179200 | 179200 | 179300 | 179200 | 768 |
| 355 | 20240717 | 130000 | 73889890500 | 179200 | 179300 | 179300 | 179200 | 153 |
| 356 | 20240717 | 125900 | 73862465300 | 179300 | 179200 | 179300 | 179200 | 294 |
| 357 | 20240717 | 125800 | 73809769500 | 179200 | 179200 | 179600 | 179200 | 551 |
| 358 | 20240717 | 125700 | 73710982100 | 179300 | 179300 | 179600 | 179200 | 1379 |
| 359 | 20240717 | 125600 | 73463757800 | 179300 | 179300 | 179300 | 179200 | 552 |
| 360 | 20240717 | 125500 | 73364799600 | 179300 | 179300 | 179400 | 179200 | 485 |
| 361 | 20240717 | 125400 | 73277848000 | 179300 | 179500 | 179500 | 179300 | 658 |
| 362 | 20240717 | 125300 | 73159849000 | 179400 | 179500 | 179500 | 179300 | 683 |
| 363 | 20240717 | 125200 | 73037310900 | 179500 | 179500 | 179500 | 179400 | 129 |
| 364 | 20240717 | 125100 | 73014162400 | 179500 | 179400 | 179500 | 179300 | 1467 |
| 365 | 20240717 | 125000 | 72751024100 | 179400 | 179400 | 179400 | 179200 | 1205 |
| 366 | 20240717 | 124900 | 72534949200 | 179300 | 179500 | 179500 | 179300 | 952 |
| 367 | 20240717 | 124800 | 72364215100 | 179400 | 179600 | 179600 | 179400 | 346 |
| 368 | 20240717 | 124700 | 72302120800 | 179600 | 179400 | 179700 | 179300 | 288 |
| 369 | 20240717 | 124600 | 72250434700 | 179400 | 179700 | 179800 | 179300 | 625 |
| 370 | 20240717 | 124500 | 72138216400 | 179800 | 179700 | 179800 | 179500 | 425 |
| 371 | 20240717 | 124400 | 72061854400 | 179700 | 179600 | 179800 | 179500 | 479 |
| 372 | 20240717 | 124300 | 71975825500 | 179600 | 179800 | 179800 | 179600 | 382 |
| 373 | 20240717 | 124200 | 71907187600 | 179800 | 179900 | 179900 | 179700 | 484 |
| 374 | 20240717 | 124100 | 71820154800 | 179900 | 179700 | 179900 | 179600 | 437 |
| 375 | 20240717 | 124000 | 71741619900 | 179700 | 179300 | 179800 | 179300 | 1834 |
| 376 | 20240717 | 123900 | 71412356700 | 179100 | 179300 | 179400 | 179100 | 891 |
| 377 | 20240717 | 123800 | 71252579800 | 179300 | 179300 | 179400 | 179300 | 250 |
| 378 | 20240717 | 123700 | 71207745500 | 179200 | 179300 | 179300 | 179200 | 323 |
| 379 | 20240717 | 123600 | 71149854800 | 179300 | 179100 | 179500 | 179000 | 764 |
| 380 | 20240717 | 123500 | 71012877800 | 179300 | 179500 | 179500 | 179100 | 1942 |
| 381 | 20240717 | 123400 | 70664747300 | 179500 | 179600 | 179700 | 179500 | 863 |
| 382 | 20240717 | 123300 | 70509778300 | 179600 | 179800 | 179800 | 179500 | 919 |
| 383 | 20240717 | 123200 | 70344681000 | 179900 | 179800 | 179900 | 179800 | 227 |
| 384 | 20240717 | 123100 | 70303858400 | 179900 | 179800 | 179900 | 179800 | 355 |
| 385 | 20240717 | 123000 | 70240011700 | 179900 | 179900 | 179900 | 179800 | 130 |
| 386 | 20240717 | 122900 | 70216633700 | 179800 | 179900 | 179900 | 179800 | 269 |
| 387 | 20240717 | 122800 | 70168244100 | 179900 | 179700 | 180000 | 179600 | 827 |
| 388 | 20240717 | 122700 | 70019573000 | 179700 | 179600 | 179700 | 179500 | 1382 |
| 389 | 20240717 | 122600 | 69771442400 | 179700 | 179800 | 179900 | 179500 | 1087 |
| 390 | 20240717 | 122500 | 69576139400 | 179800 | 179800 | 179900 | 179700 | 636 |
| 391 | 20240717 | 122400 | 69461767600 | 179900 | 179700 | 180000 | 179700 | 664 |
| 392 | 20240717 | 122300 | 69342335100 | 179800 | 180100 | 180100 | 179700 | 1713 |
| 393 | 20240717 | 122200 | 69034154000 | 180000 | 180100 | 180200 | 180000 | 275 |
| 394 | 20240717 | 122100 | 68984633400 | 180200 | 180300 | 180300 | 180100 | 227 |
| 395 | 20240717 | 122000 | 68943715100 | 180300 | 180100 | 180300 | 180100 | 243 |
| 396 | 20240717 | 121900 | 68899936200 | 180100 | 180300 | 180300 | 180100 | 428 |
| 397 | 20240717 | 121800 | 68822796900 | 180300 | 180300 | 180400 | 180100 | 201 |
| 398 | 20240717 | 121700 | 68786565700 | 180400 | 180400 | 180400 | 179900 | 4352 |
| 399 | 20240717 | 121600 | 68002785300 | 180400 | 180400 | 180500 | 180300 | 976 |
| 400 | 20240717 | 121500 | 67826722600 | 180400 | 180500 | 180500 | 180400 | 250 |
| 401 | 20240717 | 121400 | 67781607100 | 180500 | 180400 | 180500 | 180200 | 693 |
| 402 | 20240717 | 121300 | 67656649200 | 180300 | 180500 | 180500 | 180300 | 347 |
| 403 | 20240717 | 121200 | 67594034200 | 180500 | 180500 | 180500 | 180400 | 318 |
| 404 | 20240717 | 121100 | 67536644400 | 180500 | 180300 | 180500 | 180200 | 613 |
| 405 | 20240717 | 121000 | 67426123000 | 180300 | 180400 | 180500 | 180300 | 570 |
| 406 | 20240717 | 120900 | 67323296600 | 180500 | 180800 | 180800 | 180400 | 1805 |
| 407 | 20240717 | 120800 | 66997296100 | 180800 | 180600 | 180800 | 180600 | 947 |
| 408 | 20240717 | 120700 | 66826160300 | 180600 | 180600 | 180700 | 180600 | 217 |
| 409 | 20240717 | 120600 | 66786963900 | 180700 | 180500 | 180700 | 180400 | 1304 |
| 410 | 20240717 | 120500 | 66551563900 | 180500 | 180500 | 180500 | 180400 | 578 |
| 411 | 20240717 | 120400 | 66447252000 | 180400 | 180400 | 180500 | 180300 | 522 |
| 412 | 20240717 | 120300 | 66353081000 | 180400 | 180500 | 180500 | 180200 | 900 |
| 413 | 20240717 | 120200 | 66190785000 | 180600 | 180500 | 180600 | 180500 | 306 |
| 414 | 20240717 | 120100 | 66135542100 | 180500 | 180700 | 180700 | 180500 | 878 |
| 415 | 20240717 | 120000 | 65976972300 | 180600 | 180900 | 181000 | 180600 | 793 |
| 416 | 20240717 | 115900 | 65833614600 | 180900 | 181000 | 181000 | 180900 | 214 |
| 417 | 20240717 | 115800 | 65794883700 | 181000 | 181000 | 181000 | 180900 | 756 |
| 418 | 20240717 | 115700 | 65658075000 | 181000 | 181000 | 181100 | 180900 | 930 |
| 419 | 20240717 | 115600 | 65489756200 | 181100 | 181500 | 181500 | 181000 | 1771 |
| 420 | 20240717 | 115500 | 65168684600 | 181400 | 182000 | 182000 | 181400 | 1292 |
| 421 | 20240717 | 115400 | 64933924300 | 182100 | 182300 | 182300 | 182000 | 672 |
| 422 | 20240717 | 115300 | 64811509900 | 182300 | 182300 | 182300 | 182200 | 378 |
| 423 | 20240717 | 115200 | 64742625800 | 182200 | 182100 | 182300 | 182100 | 136 |
| 424 | 20240717 | 115100 | 64717839800 | 182100 | 182000 | 182200 | 182000 | 323 |
| 425 | 20240717 | 115000 | 64659018200 | 182100 | 181900 | 182100 | 181800 | 972 |
| 426 | 20240717 | 114900 | 64482173800 | 182000 | 182100 | 182100 | 181900 | 1292 |
| 427 | 20240717 | 114800 | 64247103100 | 182100 | 182100 | 182100 | 182000 | 285 |
| 428 | 20240717 | 114700 | 64195220600 | 182100 | 182100 | 182100 | 182000 | 284 |
| 429 | 20240717 | 114600 | 64143510700 | 182000 | 182300 | 182300 | 182000 | 1065 |
| 430 | 20240717 | 114500 | 63949554800 | 182200 | 182400 | 182400 | 182200 | 572 |
| 431 | 20240717 | 114400 | 63845270300 | 182300 | 182300 | 182400 | 182300 | 280 |
| 432 | 20240717 | 114300 | 63794219800 | 182400 | 182300 | 182400 | 182300 | 270 |
| 433 | 20240717 | 114200 | 63744976900 | 182400 | 182500 | 182500 | 182300 | 665 |
| 434 | 20240717 | 114100 | 63623710000 | 182500 | 182400 | 182500 | 182300 | 330 |
| 435 | 20240717 | 114000 | 63563506600 | 182400 | 182400 | 182400 | 182300 | 217 |
| 436 | 20240717 | 113900 | 63523930600 | 182400 | 182500 | 182500 | 182300 | 494 |
| 437 | 20240717 | 113800 | 63433820800 | 182300 | 182500 | 182600 | 182100 | 485 |
| 438 | 20240717 | 113700 | 63345408400 | 182500 | 182400 | 182500 | 182200 | 468 |
| 439 | 20240717 | 113600 | 63260033900 | 182300 | 182400 | 182400 | 182100 | 454 |
| 440 | 20240717 | 113500 | 63177294800 | 182300 | 182400 | 182500 | 182300 | 483 |
| 441 | 20240717 | 113400 | 63089197900 | 182300 | 182300 | 182400 | 182200 | 181 |
| 442 | 20240717 | 113300 | 63056192600 | 182300 | 182300 | 182300 | 182100 | 625 |
| 443 | 20240717 | 113200 | 62942299000 | 182200 | 182300 | 182500 | 182200 | 559 |
| 444 | 20240717 | 113100 | 62840386500 | 182300 | 182600 | 182600 | 182300 | 591 |
| 445 | 20240717 | 113000 | 62732559600 | 182600 | 182400 | 182700 | 182300 | 467 |
| 446 | 20240717 | 112900 | 62647343600 | 182400 | 182600 | 182600 | 182400 | 980 |
| 447 | 20240717 | 112800 | 62468527500 | 182600 | 182600 | 183000 | 182500 | 412 |
| 448 | 20240717 | 112700 | 62393299600 | 182600 | 183100 | 183100 | 182500 | 832 |
| 449 | 20240717 | 112600 | 62241263000 | 183100 | 183000 | 183200 | 183000 | 297 |
| 450 | 20240717 | 112500 | 62186867500 | 183100 | 183000 | 183200 | 183000 | 513 |
| 451 | 20240717 | 112400 | 62092968800 | 183000 | 182900 | 183200 | 182800 | 475 |
| 452 | 20240717 | 112300 | 62006025500 | 182900 | 183000 | 183000 | 182700 | 508 |
| 453 | 20240717 | 112200 | 61913121200 | 183100 | 183000 | 183200 | 183000 | 305 |
| 454 | 20240717 | 112100 | 61857286800 | 183000 | 183100 | 183200 | 182900 | 590 |
| 455 | 20240717 | 112000 | 61749318100 | 183100 | 183100 | 183200 | 183000 | 272 |
| 456 | 20240717 | 111900 | 61699517200 | 183100 | 183300 | 183300 | 183000 | 881 |
| 457 | 20240717 | 111800 | 61538145400 | 183200 | 183300 | 183300 | 183200 | 581 |
| 458 | 20240717 | 111700 | 61431694100 | 183300 | 183300 | 183300 | 183100 | 423 |
| 459 | 20240717 | 111600 | 61354182400 | 183000 | 183000 | 183500 | 182800 | 1045 |
| 460 | 20240717 | 111500 | 61162665100 | 183400 | 183200 | 183400 | 182800 | 1839 |
| 461 | 20240717 | 111400 | 60825850000 | 183400 | 183200 | 183400 | 183200 | 551 |
| 462 | 20240717 | 111300 | 60724890000 | 183200 | 183200 | 183200 | 183100 | 150 |
| 463 | 20240717 | 111200 | 60697418400 | 183200 | 183200 | 183300 | 183000 | 554 |
| 464 | 20240717 | 111100 | 60595963400 | 183200 | 182900 | 183300 | 182800 | 449 |
| 465 | 20240717 | 111000 | 60513802500 | 182900 | 183400 | 183500 | 182800 | 729 |
| 466 | 20240717 | 110900 | 60380266400 | 183400 | 183200 | 183400 | 183200 | 1172 |
| 467 | 20240717 | 110800 | 60165454400 | 183200 | 183400 | 183500 | 183200 | 680 |
| 468 | 20240717 | 110700 | 60040759600 | 183400 | 183400 | 183400 | 183300 | 621 |
| 469 | 20240717 | 110600 | 59926904300 | 183400 | 183100 | 183400 | 183000 | 758 |
| 470 | 20240717 | 110500 | 59787999600 | 183100 | 182900 | 183200 | 182800 | 356 |
| 471 | 20240717 | 110400 | 59722857100 | 182900 | 182700 | 183400 | 182700 | 814 |
| 472 | 20240717 | 110300 | 59573738500 | 183100 | 183100 | 183200 | 182600 | 1854 |
| 473 | 20240717 | 110200 | 59234644900 | 183100 | 183100 | 183300 | 183000 | 352 |
| 474 | 20240717 | 110100 | 59170162300 | 183100 | 182600 | 183100 | 182600 | 830 |
| 475 | 20240717 | 110000 | 59018295700 | 182700 | 183000 | 183000 | 182600 | 536 |
| 476 | 20240717 | 105900 | 58920305400 | 182900 | 182900 | 183000 | 182800 | 234 |
| 477 | 20240717 | 105800 | 58877510400 | 183000 | 182800 | 183100 | 182800 | 504 |
| 478 | 20240717 | 105700 | 58785285200 | 182700 | 183000 | 183100 | 182600 | 921 |
| 479 | 20240717 | 105600 | 58616970500 | 183000 | 182700 | 183300 | 182700 | 270 |
| 480 | 20240717 | 105500 | 58567545400 | 183200 | 183700 | 183700 | 182500 | 3400 |
| 481 | 20240717 | 105400 | 57944683000 | 183700 | 183800 | 183800 | 183500 | 912 |
| 482 | 20240717 | 105300 | 57777157000 | 183800 | 183500 | 183800 | 183400 | 3440 |
| 483 | 20240717 | 105200 | 57145752700 | 183500 | 183400 | 183500 | 183300 | 1404 |
| 484 | 20240717 | 105100 | 56888264600 | 183400 | 183400 | 183400 | 183100 | 1292 |
| 485 | 20240717 | 105000 | 56651521200 | 183300 | 183100 | 183400 | 183000 | 1174 |
| 486 | 20240717 | 104900 | 56436384900 | 183000 | 182600 | 183000 | 182500 | 983 |
| 487 | 20240717 | 104800 | 56256730200 | 182500 | 182700 | 182900 | 182500 | 1399 |
| 488 | 20240717 | 104700 | 56001185000 | 182700 | 182900 | 183300 | 182500 | 1813 |
| 489 | 20240717 | 104600 | 55669542500 | 183000 | 183200 | 183300 | 182900 | 656 |
| 490 | 20240717 | 104500 | 55549447900 | 183200 | 182900 | 183200 | 182800 | 3016 |
| 491 | 20240717 | 104400 | 54997503300 | 183000 | 182800 | 183000 | 182600 | 3042 |
| 492 | 20240717 | 104300 | 54441518200 | 182800 | 182800 | 182900 | 182700 | 699 |
| 493 | 20240717 | 104200 | 54313738400 | 182800 | 182600 | 182800 | 182500 | 554 |
| 494 | 20240717 | 104100 | 54212599600 | 182600 | 182500 | 182600 | 182400 | 949 |
| 495 | 20240717 | 104000 | 54039403400 | 182500 | 182700 | 182900 | 182500 | 2000 |
| 496 | 20240717 | 103900 | 53673876900 | 182800 | 182400 | 182900 | 182300 | 1124 |
| 497 | 20240717 | 103800 | 53468509800 | 182400 | 182400 | 182900 | 182300 | 1546 |
| 498 | 20240717 | 103700 | 53186283300 | 182400 | 182400 | 182400 | 182300 | 655 |
| 499 | 20240717 | 103600 | 53066860400 | 182300 | 182400 | 182400 | 182300 | 425 |
| 500 | 20240717 | 103500 | 52989346400 | 182300 | 182400 | 182400 | 182300 | 323 |
| 501 | 20240717 | 103400 | 52930433600 | 182400 | 182200 | 182400 | 182200 | 685 |
| 502 | 20240717 | 103300 | 52805561200 | 182300 | 182200 | 182300 | 182200 | 198 |
| 503 | 20240717 | 103200 | 52769471000 | 182200 | 182200 | 182300 | 182200 | 1041 |
| 504 | 20240717 | 103100 | 52579736300 | 182300 | 181900 | 182300 | 181800 | 2733 |
| 505 | 20240717 | 103000 | 52082088600 | 181800 | 181400 | 182000 | 181300 | 814 |
| 506 | 20240717 | 102900 | 51934138400 | 181400 | 181300 | 181600 | 181300 | 671 |
| 507 | 20240717 | 102800 | 51812405700 | 181400 | 181400 | 181400 | 181300 | 395 |
| 508 | 20240717 | 102700 | 51740766000 | 181400 | 181600 | 181800 | 181300 | 1112 |
| 509 | 20240717 | 102600 | 51538898300 | 181800 | 181600 | 181800 | 181500 | 294 |
| 510 | 20240717 | 102500 | 51485497400 | 181500 | 181400 | 181700 | 181400 | 704 |
| 511 | 20240717 | 102400 | 51357683400 | 181400 | 181400 | 181400 | 181300 | 286 |
| 512 | 20240717 | 102300 | 51305813400 | 181500 | 181600 | 181700 | 181200 | 1057 |
| 513 | 20240717 | 102200 | 51114104700 | 181600 | 181400 | 181600 | 181400 | 406 |
| 514 | 20240717 | 102100 | 51040426600 | 181400 | 181800 | 181800 | 181300 | 997 |
| 515 | 20240717 | 102000 | 50859464100 | 181700 | 181400 | 181800 | 181400 | 258 |
| 516 | 20240717 | 101900 | 50812583900 | 181500 | 181300 | 181500 | 181300 | 456 |
| 517 | 20240717 | 101800 | 50729869300 | 181500 | 182000 | 182000 | 181300 | 2952 |
| 518 | 20240717 | 101700 | 50193645400 | 182100 | 181800 | 182200 | 181700 | 3219 |
| 519 | 20240717 | 101600 | 49607878500 | 181800 | 181500 | 181800 | 181400 | 1684 |
| 520 | 20240717 | 101500 | 49301945300 | 181500 | 181300 | 181500 | 181200 | 1571 |
| 521 | 20240717 | 101400 | 49017000500 | 181200 | 181100 | 181300 | 180900 | 4368 |
| 522 | 20240717 | 101300 | 48226229000 | 181100 | 181100 | 181200 | 181000 | 1122 |
| 523 | 20240717 | 101200 | 48023037500 | 181000 | 181000 | 181100 | 180900 | 508 |
| 524 | 20240717 | 101100 | 47931101300 | 181100 | 180900 | 181100 | 180900 | 462 |
| 525 | 20240717 | 101000 | 47847486700 | 181000 | 181000 | 181100 | 180800 | 419 |
| 526 | 20240717 | 100900 | 47771653400 | 180900 | 181100 | 181100 | 180800 | 1212 |
| 527 | 20240717 | 100800 | 47552373400 | 181000 | 180800 | 181100 | 180700 | 7076 |
| 528 | 20240717 | 100700 | 46271708600 | 180800 | 180500 | 180800 | 180500 | 489 |
| 529 | 20240717 | 100600 | 46183363300 | 180500 | 180200 | 180600 | 180200 | 286 |
| 530 | 20240717 | 100500 | 46131752900 | 180300 | 180300 | 180700 | 180200 | 1397 |
| 531 | 20240717 | 100400 | 45879827900 | 180300 | 180700 | 180800 | 180300 | 2019 |
| 532 | 20240717 | 100300 | 45515308000 | 180800 | 180800 | 180800 | 180700 | 291 |
| 533 | 20240717 | 100200 | 45462705100 | 180700 | 180600 | 180800 | 180600 | 693 |
| 534 | 20240717 | 100100 | 45337511900 | 180600 | 181000 | 181000 | 180500 | 1637 |
| 535 | 20240717 | 100000 | 45041733500 | 180800 | 181000 | 181000 | 180700 | 443 |
| 536 | 20240717 | 095900 | 44961627400 | 181000 | 181100 | 181200 | 180500 | 3708 |
| 537 | 20240717 | 095800 | 44291415100 | 181200 | 181100 | 181300 | 181100 | 541 |
| 538 | 20240717 | 095700 | 44193419000 | 181000 | 181300 | 181400 | 181000 | 1622 |
| 539 | 20240717 | 095600 | 43899593900 | 181400 | 181100 | 181400 | 181100 | 1223 |
| 540 | 20240717 | 095500 | 43677985400 | 181000 | 181200 | 181300 | 181000 | 1829 |
| 541 | 20240717 | 095400 | 43346900700 | 181200 | 181300 | 181300 | 181000 | 1783 |
| 542 | 20240717 | 095300 | 43023926700 | 181300 | 181000 | 181300 | 180900 | 2234 |
| 543 | 20240717 | 095200 | 42619410300 | 181000 | 181200 | 181300 | 180900 | 3865 |
| 544 | 20240717 | 095100 | 41919349300 | 181200 | 181300 | 181400 | 181100 | 1646 |
| 545 | 20240717 | 095000 | 41621005500 | 181300 | 181000 | 181400 | 181000 | 1188 |
| 546 | 20240717 | 094900 | 41405729500 | 181100 | 181200 | 181200 | 180800 | 2156 |
| 547 | 20240717 | 094800 | 41015418100 | 181100 | 181100 | 181300 | 181000 | 946 |
| 548 | 20240717 | 094700 | 40844082100 | 181100 | 181400 | 181400 | 180800 | 778 |
| 549 | 20240717 | 094600 | 40703236100 | 181100 | 180800 | 181700 | 180400 | 818 |
| 550 | 20240717 | 094500 | 40555348500 | 180800 | 181100 | 181700 | 180100 | 3208 |
| 551 | 20240717 | 094400 | 39975365100 | 181100 | 180700 | 181600 | 180700 | 1317 |
| 552 | 20240717 | 094300 | 39736750800 | 180800 | 180500 | 181700 | 180300 | 4174 |
| 553 | 20240717 | 094200 | 38980513100 | 180400 | 180100 | 181100 | 180000 | 3474 |
| 554 | 20240717 | 094100 | 38353181200 | 180100 | 180800 | 180900 | 180000 | 2829 |
| 555 | 20240717 | 094000 | 37842903200 | 180800 | 180500 | 180900 | 180400 | 549 |
| 556 | 20240717 | 093900 | 37743690100 | 180400 | 180500 | 180700 | 180300 | 942 |
| 557 | 20240717 | 093800 | 37573689000 | 180500 | 180000 | 180800 | 180000 | 1861 |
| 558 | 20240717 | 093700 | 37237854200 | 180100 | 180300 | 180500 | 180000 | 2972 |
| 559 | 20240717 | 093600 | 36702653600 | 180300 | 181100 | 181200 | 180200 | 2551 |
| 560 | 20240717 | 093500 | 36241526500 | 181100 | 180800 | 181200 | 180700 | 975 |
| 561 | 20240717 | 093400 | 36065181600 | 180700 | 180000 | 180900 | 179900 | 3651 |
| 562 | 20240717 | 093300 | 35407361600 | 179900 | 180500 | 180700 | 179900 | 8632 |
| 563 | 20240717 | 093200 | 33852092600 | 180600 | 180600 | 181000 | 180500 | 2295 |
| 564 | 20240717 | 093100 | 33437368800 | 180700 | 180500 | 181000 | 180500 | 1842 |
| 565 | 20240717 | 093000 | 33104439000 | 180600 | 181000 | 181000 | 180400 | 2577 |
| 566 | 20240717 | 092900 | 32638604300 | 181000 | 181400 | 181400 | 181000 | 3192 |
| 567 | 20240717 | 092800 | 32060356900 | 181400 | 181900 | 182300 | 181400 | 3825 |
| 568 | 20240717 | 092700 | 31365563100 | 182000 | 182500 | 182600 | 181900 | 4227 |
| 569 | 20240717 | 092600 | 30595362300 | 182600 | 182200 | 182600 | 182000 | 2732 |
| 570 | 20240717 | 092500 | 30097712100 | 182300 | 182500 | 183200 | 182200 | 1679 |
| 571 | 20240717 | 092400 | 29791366600 | 182400 | 183300 | 183300 | 182400 | 2890 |
| 572 | 20240717 | 092300 | 29263596600 | 183000 | 183800 | 184000 | 182900 | 8207 |
| 573 | 20240717 | 092200 | 27756115400 | 183800 | 182600 | 183800 | 182500 | 6265 |
| 574 | 20240717 | 092100 | 26609579500 | 182600 | 183400 | 183800 | 182500 | 3894 |
| 575 | 20240717 | 092000 | 25895894600 | 183600 | 183900 | 184000 | 183100 | 5731 |
| 576 | 20240717 | 091900 | 24843500200 | 183900 | 183900 | 184000 | 183300 | 6655 |
| 577 | 20240717 | 091800 | 23619939800 | 183800 | 183000 | 183900 | 182900 | 9364 |
| 578 | 20240717 | 091700 | 21901684800 | 183000 | 183100 | 183300 | 182900 | 4116 |
| 579 | 20240717 | 091600 | 21148202900 | 183200 | 182600 | 183200 | 182500 | 5743 |
| 580 | 20240717 | 091500 | 20098437200 | 182600 | 182000 | 182700 | 182000 | 2091 |
| 581 | 20240717 | 091400 | 19716830600 | 182000 | 181600 | 182100 | 181500 | 1154 |
| 582 | 20240717 | 091300 | 19506989500 | 181600 | 182400 | 182400 | 181200 | 5299 |
| 583 | 20240717 | 091200 | 18543344700 | 182400 | 181300 | 183000 | 181100 | 9377 |
| 584 | 20240717 | 091100 | 16838285500 | 181300 | 181100 | 181900 | 181100 | 1081 |
| 585 | 20240717 | 091000 | 16642242800 | 180800 | 180600 | 181900 | 180400 | 3952 |
| 586 | 20240717 | 090900 | 15927041200 | 180600 | 180600 | 180900 | 180400 | 5370 |
| 587 | 20240717 | 090800 | 14957523000 | 180800 | 181400 | 182400 | 180200 | 10606 |
| 588 | 20240717 | 090700 | 13036765800 | 181600 | 181700 | 182200 | 180100 | 6002 |
| 589 | 20240717 | 090600 | 11949461300 | 181600 | 182900 | 182900 | 181600 | 8762 |
| 590 | 20240717 | 090500 | 10353706200 | 182900 | 183500 | 183500 | 182700 | 6389 |
| 591 | 20240717 | 090400 | 9182698800 | 183500 | 182700 | 183500 | 182600 | 8601 |
| 592 | 20240717 | 090300 | 7607677700 | 182700 | 182800 | 183100 | 182200 | 5111 |
| 593 | 20240717 | 090200 | 6674365200 | 182700 | 182700 | 183200 | 182200 | 9410 |
| 594 | 20240717 | 090100 | 4954885800 | 182700 | 180100 | 183000 | 180100 | 10515 |
| 595 | 20240717 | 090000 | 3043641800 | 180100 | 180000 | 180900 | 179300 | 16914 |