35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 185600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 11762 |
| 3 | 20240722 | 185500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 4 | 20240722 | 185400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 5 | 20240722 | 185300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 6 | 20240722 | 185200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 7 | 20240722 | 185100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 8 | 20240722 | 185000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 9 | 20240722 | 184900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 10 | 20240722 | 184800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 11 | 20240722 | 184700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 12 | 20240722 | 184600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 13 | 20240722 | 184500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 14 | 20240722 | 184400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 15 | 20240722 | 184300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 16 | 20240722 | 184200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 17 | 20240722 | 184100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 18 | 20240722 | 184000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 19 | 20240722 | 183900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 20 | 20240722 | 183800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 21 | 20240722 | 183700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 22 | 20240722 | 183600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 23 | 20240722 | 183500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 24 | 20240722 | 183400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 25 | 20240722 | 183300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 26 | 20240722 | 183200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 27 | 20240722 | 183100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 28 | 20240722 | 183000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 29 | 20240722 | 182900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 30 | 20240722 | 182800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 31 | 20240722 | 182700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 32 | 20240722 | 182600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 11762 |
| 33 | 20240722 | 182500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 34 | 20240722 | 182400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 35 | 20240722 | 182300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 36 | 20240722 | 182200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 37 | 20240722 | 182100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 38 | 20240722 | 182000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 39 | 20240722 | 181900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 40 | 20240722 | 181800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 41 | 20240722 | 181700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 42 | 20240722 | 181600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 43 | 20240722 | 181500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 44 | 20240722 | 181400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 45 | 20240722 | 181300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 46 | 20240722 | 181200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 47 | 20240722 | 181100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 48 | 20240722 | 181000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 49 | 20240722 | 180900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 50 | 20240722 | 180800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 51 | 20240722 | 180700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 52 | 20240722 | 180600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 53 | 20240722 | 180500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 54 | 20240722 | 180400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 55 | 20240722 | 180300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 56 | 20240722 | 180200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 57 | 20240722 | 180100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 58 | 20240722 | 180000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 59 | 20240722 | 175900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 60 | 20240722 | 175800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 61 | 20240722 | 175700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 62 | 20240722 | 175600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 11762 |
| 63 | 20240722 | 175500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 64 | 20240722 | 175400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 65 | 20240722 | 175300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 66 | 20240722 | 175200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 67 | 20240722 | 175100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 68 | 20240722 | 175000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 69 | 20240722 | 174900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 70 | 20240722 | 174800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 71 | 20240722 | 174700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 72 | 20240722 | 174600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 73 | 20240722 | 174500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 74 | 20240722 | 174400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 75 | 20240722 | 174300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 76 | 20240722 | 174200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 77 | 20240722 | 174100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 78 | 20240722 | 174000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 79 | 20240722 | 173900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 80 | 20240722 | 173800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 81 | 20240722 | 173700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 82 | 20240722 | 173600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 83 | 20240722 | 173500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 84 | 20240722 | 173400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 85 | 20240722 | 173300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 86 | 20240722 | 173200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 87 | 20240722 | 173100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 88 | 20240722 | 173000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 89 | 20240722 | 172900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 90 | 20240722 | 172800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 91 | 20240722 | 172700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 92 | 20240722 | 172600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 11762 |
| 93 | 20240722 | 172500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 94 | 20240722 | 172400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 95 | 20240722 | 172300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 96 | 20240722 | 172200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 97 | 20240722 | 172100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 98 | 20240722 | 172000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 99 | 20240722 | 171900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 100 | 20240722 | 171800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 101 | 20240722 | 171700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 102 | 20240722 | 171600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 103 | 20240722 | 171500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 104 | 20240722 | 171400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 105 | 20240722 | 171300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 106 | 20240722 | 171200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 107 | 20240722 | 171100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 108 | 20240722 | 171000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 109 | 20240722 | 170900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 110 | 20240722 | 170800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 111 | 20240722 | 170700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 112 | 20240722 | 170600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 113 | 20240722 | 170500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 114 | 20240722 | 170400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 115 | 20240722 | 170300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 116 | 20240722 | 170200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 117 | 20240722 | 170100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 118 | 20240722 | 170000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 119 | 20240722 | 165900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 120 | 20240722 | 165800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 121 | 20240722 | 165700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 122 | 20240722 | 165600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 11762 |
| 123 | 20240722 | 165500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 124 | 20240722 | 165400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 125 | 20240722 | 165300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 126 | 20240722 | 165200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 127 | 20240722 | 165100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 128 | 20240722 | 165000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 129 | 20240722 | 164900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 130 | 20240722 | 164800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 131 | 20240722 | 164700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 132 | 20240722 | 164600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 133 | 20240722 | 164500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 134 | 20240722 | 164400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 135 | 20240722 | 164300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 136 | 20240722 | 164200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 137 | 20240722 | 164100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 138 | 20240722 | 164000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 139 | 20240722 | 163900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 140 | 20240722 | 163800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 141 | 20240722 | 163700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 142 | 20240722 | 163600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 143 | 20240722 | 163500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 144 | 20240722 | 163400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 145 | 20240722 | 163300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 146 | 20240722 | 163200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 147 | 20240722 | 163100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 148 | 20240722 | 163000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 149 | 20240722 | 162900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 150 | 20240722 | 162800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 151 | 20240722 | 162700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 152 | 20240722 | 162600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 11762 |
| 153 | 20240722 | 162500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 154 | 20240722 | 162400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 155 | 20240722 | 162300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 156 | 20240722 | 162200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 157 | 20240722 | 162100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 158 | 20240722 | 162000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 159 | 20240722 | 161900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 160 | 20240722 | 161800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 161 | 20240722 | 161700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 162 | 20240722 | 161600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 163 | 20240722 | 161500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 164 | 20240722 | 161400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 165 | 20240722 | 161300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 166 | 20240722 | 161200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 167 | 20240722 | 161100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 168 | 20240722 | 161000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 169 | 20240722 | 160900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 170 | 20240722 | 160800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 171 | 20240722 | 160700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 172 | 20240722 | 160600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 173 | 20240722 | 160500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 174 | 20240722 | 160400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 175 | 20240722 | 160300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 176 | 20240722 | 160200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 177 | 20240722 | 160100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 178 | 20240722 | 160000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 179 | 20240722 | 155900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 180 | 20240722 | 155800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 181 | 20240722 | 155700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 182 | 20240722 | 155600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 11762 |
| 183 | 20240722 | 155500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 184 | 20240722 | 155400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 185 | 20240722 | 155300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 186 | 20240722 | 155200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 187 | 20240722 | 155100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 188 | 20240722 | 155000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 189 | 20240722 | 154900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 190 | 20240722 | 154800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 191 | 20240722 | 154700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 192 | 20240722 | 154600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 193 | 20240722 | 154500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 194 | 20240722 | 154400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 195 | 20240722 | 154300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 196 | 20240722 | 154200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 197 | 20240722 | 154100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 198 | 20240722 | 154000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 199 | 20240722 | 153900 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 200 | 20240722 | 153800 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 201 | 20240722 | 153700 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 202 | 20240722 | 153600 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 203 | 20240722 | 153500 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 204 | 20240722 | 153400 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 205 | 20240722 | 153300 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 206 | 20240722 | 153200 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 207 | 20240722 | 153100 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 0 |
| 208 | 20240722 | 153000 | 85541224000 | 146000 | 146000 | 146000 | 146000 | 11762 |
| 209 | 20240722 | 152900 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 210 | 20240722 | 152800 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 211 | 20240722 | 152700 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 212 | 20240722 | 152600 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 213 | 20240722 | 152500 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 214 | 20240722 | 152400 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 215 | 20240722 | 152300 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 216 | 20240722 | 152200 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 217 | 20240722 | 152100 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 218 | 20240722 | 152000 | 83823972000 | 146300 | 146300 | 146300 | 146300 | 0 |
| 219 | 20240722 | 151900 | 83823972000 | 146300 | 146200 | 146500 | 146200 | 2120 |
| 220 | 20240722 | 151800 | 83513728700 | 146200 | 146300 | 146400 | 146200 | 868 |
| 221 | 20240722 | 151700 | 83386723600 | 146400 | 146300 | 146400 | 146200 | 966 |
| 222 | 20240722 | 151600 | 83245368400 | 146200 | 146100 | 146400 | 146100 | 2511 |
| 223 | 20240722 | 151500 | 82878146800 | 146200 | 146300 | 146400 | 146100 | 1338 |
| 224 | 20240722 | 151400 | 82682513100 | 146300 | 146400 | 146500 | 146200 | 1197 |
| 225 | 20240722 | 151300 | 82507361400 | 146400 | 146600 | 146700 | 146000 | 2193 |
| 226 | 20240722 | 151200 | 82186108200 | 146700 | 145700 | 146700 | 145600 | 6026 |
| 227 | 20240722 | 151100 | 81305405700 | 145800 | 145700 | 145800 | 145700 | 498 |
| 228 | 20240722 | 151000 | 81232836000 | 145800 | 145800 | 145900 | 145700 | 1420 |
| 229 | 20240722 | 150900 | 81025846400 | 145900 | 145900 | 145900 | 145800 | 466 |
| 230 | 20240722 | 150800 | 80957894100 | 145800 | 145700 | 145900 | 145700 | 311 |
| 231 | 20240722 | 150700 | 80912566800 | 145700 | 145900 | 146000 | 145700 | 3697 |
| 232 | 20240722 | 150600 | 80373510000 | 145800 | 145800 | 145900 | 145800 | 778 |
| 233 | 20240722 | 150500 | 80260073500 | 145800 | 145800 | 145900 | 145700 | 1049 |
| 234 | 20240722 | 150400 | 80107108100 | 145800 | 145700 | 145900 | 145600 | 384 |
| 235 | 20240722 | 150300 | 80051148000 | 145700 | 146000 | 146000 | 145700 | 673 |
| 236 | 20240722 | 150200 | 79953026900 | 145800 | 146000 | 146100 | 145800 | 1426 |
| 237 | 20240722 | 150100 | 79744872300 | 145900 | 146200 | 146200 | 145900 | 150 |
| 238 | 20240722 | 150000 | 79722973300 | 146100 | 146200 | 146300 | 146000 | 776 |
| 239 | 20240722 | 145900 | 79609612300 | 146200 | 146100 | 146300 | 146100 | 846 |
| 240 | 20240722 | 145800 | 79485926500 | 146200 | 146000 | 146200 | 145900 | 283 |
| 241 | 20240722 | 145700 | 79444590800 | 145900 | 146300 | 146300 | 145900 | 1311 |
| 242 | 20240722 | 145600 | 79253071500 | 146400 | 146500 | 146600 | 146300 | 699 |
| 243 | 20240722 | 145500 | 79150732600 | 146600 | 146500 | 146600 | 146500 | 702 |
| 244 | 20240722 | 145400 | 79047867600 | 146500 | 146400 | 146700 | 146300 | 1030 |
| 245 | 20240722 | 145300 | 78897047400 | 146400 | 146500 | 146700 | 146400 | 3575 |
| 246 | 20240722 | 145200 | 78373155500 | 146500 | 146100 | 146500 | 146000 | 1828 |
| 247 | 20240722 | 145100 | 78105637900 | 146100 | 146000 | 146100 | 145900 | 1192 |
| 248 | 20240722 | 145000 | 77931615200 | 146000 | 146200 | 146200 | 146000 | 760 |
| 249 | 20240722 | 144900 | 77820645100 | 146100 | 146200 | 146300 | 146100 | 1115 |
| 250 | 20240722 | 144800 | 77657641200 | 146200 | 146200 | 146300 | 146200 | 401 |
| 251 | 20240722 | 144700 | 77598991600 | 146300 | 146300 | 146300 | 146200 | 820 |
| 252 | 20240722 | 144600 | 77479031800 | 146300 | 146200 | 146300 | 146100 | 1698 |
| 253 | 20240722 | 144500 | 77230775300 | 146200 | 146200 | 146200 | 146100 | 826 |
| 254 | 20240722 | 144400 | 77110025100 | 146200 | 146100 | 146200 | 146000 | 660 |
| 255 | 20240722 | 144300 | 77013618900 | 146100 | 146100 | 146200 | 146000 | 1001 |
| 256 | 20240722 | 144200 | 76867362300 | 146100 | 146000 | 146200 | 145900 | 2606 |
| 257 | 20240722 | 144100 | 76486513300 | 145900 | 145600 | 146000 | 145500 | 2488 |
| 258 | 20240722 | 144000 | 76123591900 | 145500 | 145700 | 145700 | 145500 | 495 |
| 259 | 20240722 | 143900 | 76051512100 | 145600 | 145500 | 145700 | 145500 | 1042 |
| 260 | 20240722 | 143800 | 75899732500 | 145400 | 145600 | 145600 | 145300 | 645 |
| 261 | 20240722 | 143700 | 75805912900 | 145500 | 145500 | 145600 | 145400 | 524 |
| 262 | 20240722 | 143600 | 75729669700 | 145500 | 145600 | 145600 | 145400 | 232 |
| 263 | 20240722 | 143500 | 75695914100 | 145600 | 145600 | 145600 | 145400 | 458 |
| 264 | 20240722 | 143400 | 75629274400 | 145600 | 145600 | 145600 | 145500 | 610 |
| 265 | 20240722 | 143300 | 75540498400 | 145600 | 145600 | 145600 | 145500 | 220 |
| 266 | 20240722 | 143200 | 75508481500 | 145600 | 145700 | 145800 | 145600 | 755 |
| 267 | 20240722 | 143100 | 75398490700 | 145700 | 145200 | 145800 | 145200 | 1698 |
| 268 | 20240722 | 143000 | 75151349800 | 145200 | 145100 | 145400 | 145000 | 2535 |
| 269 | 20240722 | 142900 | 74783284600 | 145100 | 145000 | 145100 | 144900 | 700 |
| 270 | 20240722 | 142800 | 74681752800 | 145000 | 144600 | 145100 | 144600 | 1075 |
| 271 | 20240722 | 142700 | 74525935500 | 144900 | 144600 | 144900 | 144500 | 1313 |
| 272 | 20240722 | 142600 | 74335957300 | 144600 | 144400 | 144700 | 144400 | 811 |
| 273 | 20240722 | 142500 | 74218719900 | 144400 | 144400 | 144500 | 144300 | 332 |
| 274 | 20240722 | 142400 | 74170787500 | 144400 | 144300 | 144400 | 144300 | 620 |
| 275 | 20240722 | 142300 | 74081305500 | 144300 | 144300 | 144500 | 144300 | 354 |
| 276 | 20240722 | 142200 | 74030196600 | 144300 | 144400 | 144400 | 144300 | 339 |
| 277 | 20240722 | 142100 | 73981250100 | 144400 | 144500 | 144700 | 144400 | 461 |
| 278 | 20240722 | 142000 | 73914633800 | 144500 | 144400 | 144600 | 144300 | 417 |
| 279 | 20240722 | 141900 | 73854418400 | 144400 | 144400 | 144700 | 144000 | 1684 |
| 280 | 20240722 | 141800 | 73611376100 | 144400 | 144500 | 144600 | 144000 | 4915 |
| 281 | 20240722 | 141700 | 72902459100 | 144500 | 144600 | 144700 | 144500 | 1011 |
| 282 | 20240722 | 141600 | 72756286900 | 144600 | 144700 | 144700 | 144600 | 433 |
| 283 | 20240722 | 141500 | 72693662700 | 144600 | 144700 | 144900 | 144600 | 1385 |
| 284 | 20240722 | 141400 | 72493222000 | 144700 | 144800 | 145000 | 144700 | 711 |
| 285 | 20240722 | 141300 | 72390280000 | 144800 | 144800 | 145000 | 144700 | 487 |
| 286 | 20240722 | 141200 | 72319761600 | 144800 | 144800 | 144900 | 144700 | 581 |
| 287 | 20240722 | 141100 | 72235640700 | 144800 | 145000 | 145000 | 144800 | 184 |
| 288 | 20240722 | 141000 | 72208984800 | 145000 | 145000 | 145100 | 144900 | 618 |
| 289 | 20240722 | 140900 | 72119375700 | 145100 | 145000 | 145100 | 144900 | 848 |
| 290 | 20240722 | 140800 | 71996391000 | 145000 | 145000 | 145100 | 145000 | 485 |
| 291 | 20240722 | 140700 | 71926030700 | 145000 | 144800 | 145000 | 144700 | 435 |
| 292 | 20240722 | 140600 | 71863033300 | 144700 | 144700 | 144900 | 144700 | 245 |
| 293 | 20240722 | 140500 | 71827568900 | 144800 | 144800 | 144900 | 144700 | 384 |
| 294 | 20240722 | 140400 | 71771962800 | 144900 | 144800 | 145100 | 144800 | 640 |
| 295 | 20240722 | 140300 | 71679166900 | 144700 | 144800 | 144900 | 144700 | 789 |
| 296 | 20240722 | 140200 | 71564967900 | 144700 | 144800 | 144900 | 144700 | 348 |
| 297 | 20240722 | 140100 | 71514571400 | 144800 | 144800 | 145000 | 144700 | 346 |
| 298 | 20240722 | 140000 | 71464449300 | 144800 | 145000 | 145000 | 144800 | 453 |
| 299 | 20240722 | 135900 | 71398842400 | 144900 | 145000 | 145100 | 144800 | 1037 |
| 300 | 20240722 | 135800 | 71248526100 | 145000 | 145100 | 145200 | 145000 | 648 |
| 301 | 20240722 | 135700 | 71154517900 | 145200 | 145300 | 145400 | 145100 | 383 |
| 302 | 20240722 | 135600 | 71098887800 | 145200 | 145200 | 145200 | 145000 | 438 |
| 303 | 20240722 | 135500 | 71035326400 | 145100 | 145100 | 145200 | 145100 | 495 |
| 304 | 20240722 | 135400 | 70963490600 | 145200 | 145300 | 145500 | 145100 | 564 |
| 305 | 20240722 | 135300 | 70881603100 | 145400 | 145600 | 145700 | 145400 | 914 |
| 306 | 20240722 | 135200 | 70748547900 | 145600 | 145500 | 145700 | 145500 | 1077 |
| 307 | 20240722 | 135100 | 70591734900 | 145500 | 144900 | 145600 | 144900 | 1519 |
| 308 | 20240722 | 135000 | 70371208900 | 144900 | 144900 | 145100 | 144800 | 647 |
| 309 | 20240722 | 134900 | 70277456600 | 145000 | 145100 | 145200 | 144900 | 1628 |
| 310 | 20240722 | 134800 | 70041379100 | 145200 | 145300 | 145300 | 145100 | 735 |
| 311 | 20240722 | 134700 | 69934652600 | 145500 | 145300 | 145500 | 145300 | 778 |
| 312 | 20240722 | 134600 | 69821538800 | 145300 | 145500 | 145600 | 145300 | 548 |
| 313 | 20240722 | 134500 | 69741848300 | 145300 | 145200 | 145600 | 145100 | 497 |
| 314 | 20240722 | 134400 | 69669649500 | 145200 | 145600 | 145600 | 145100 | 3139 |
| 315 | 20240722 | 134300 | 69213092700 | 145700 | 145600 | 145800 | 145600 | 867 |
| 316 | 20240722 | 134200 | 69086764700 | 145700 | 145600 | 145800 | 145500 | 606 |
| 317 | 20240722 | 134100 | 68998477500 | 145500 | 145600 | 145600 | 145500 | 1202 |
| 318 | 20240722 | 134000 | 68823550100 | 145500 | 145400 | 145700 | 145400 | 1493 |
| 319 | 20240722 | 133900 | 68606262900 | 145400 | 145500 | 145600 | 145400 | 1392 |
| 320 | 20240722 | 133800 | 68403748100 | 145500 | 145300 | 145600 | 145300 | 775 |
| 321 | 20240722 | 133700 | 68290979600 | 145300 | 145200 | 145400 | 145100 | 627 |
| 322 | 20240722 | 133600 | 68199868300 | 145200 | 145000 | 145300 | 144900 | 1110 |
| 323 | 20240722 | 133500 | 68038844300 | 145000 | 145100 | 145200 | 145000 | 921 |
| 324 | 20240722 | 133400 | 67905249900 | 145100 | 145500 | 145500 | 145100 | 1713 |
| 325 | 20240722 | 133300 | 67656340800 | 145400 | 145200 | 145500 | 145200 | 1620 |
| 326 | 20240722 | 133200 | 67420875700 | 145400 | 145100 | 145400 | 145100 | 970 |
| 327 | 20240722 | 133100 | 67280044200 | 145000 | 145100 | 145100 | 144900 | 555 |
| 328 | 20240722 | 133000 | 67199577100 | 144900 | 145100 | 145200 | 144900 | 998 |
| 329 | 20240722 | 132900 | 67054828900 | 145100 | 144700 | 145200 | 144600 | 2835 |
| 330 | 20240722 | 132800 | 66643991500 | 144700 | 144800 | 144900 | 144600 | 945 |
| 331 | 20240722 | 132700 | 66507201900 | 144800 | 144500 | 145000 | 144500 | 1253 |
| 332 | 20240722 | 132600 | 66325885100 | 144500 | 144900 | 144900 | 144400 | 1812 |
| 333 | 20240722 | 132500 | 66063893400 | 144800 | 144500 | 144900 | 144400 | 2295 |
| 334 | 20240722 | 132400 | 65731757800 | 144500 | 144500 | 144600 | 144400 | 1140 |
| 335 | 20240722 | 132300 | 65567069400 | 144600 | 144300 | 144600 | 144300 | 1761 |
| 336 | 20240722 | 132200 | 65312625900 | 144500 | 142900 | 144500 | 142900 | 4794 |
| 337 | 20240722 | 132100 | 64623351700 | 142900 | 142800 | 142900 | 142700 | 839 |
| 338 | 20240722 | 132000 | 64503518300 | 142900 | 142900 | 143000 | 142800 | 578 |
| 339 | 20240722 | 131900 | 64420942500 | 142900 | 142700 | 143000 | 142700 | 843 |
| 340 | 20240722 | 131800 | 64300529200 | 142700 | 142300 | 142800 | 142300 | 1448 |
| 341 | 20240722 | 131700 | 64094199400 | 142400 | 142300 | 142400 | 142200 | 1754 |
| 342 | 20240722 | 131600 | 63844691200 | 142300 | 142200 | 142500 | 142200 | 1926 |
| 343 | 20240722 | 131500 | 63570577700 | 142300 | 142400 | 142400 | 142200 | 1118 |
| 344 | 20240722 | 131400 | 63411519800 | 142300 | 142400 | 142500 | 142300 | 2068 |
| 345 | 20240722 | 131300 | 63117128100 | 142400 | 142500 | 142600 | 142400 | 1338 |
| 346 | 20240722 | 131200 | 62926469900 | 142600 | 142700 | 142700 | 142500 | 1263 |
| 347 | 20240722 | 131100 | 62746358000 | 142700 | 142600 | 142800 | 142600 | 281 |
| 348 | 20240722 | 131000 | 62706272000 | 142600 | 142600 | 142700 | 142500 | 489 |
| 349 | 20240722 | 130900 | 62636544800 | 142600 | 142600 | 142800 | 142600 | 758 |
| 350 | 20240722 | 130800 | 62528422000 | 142600 | 142700 | 142700 | 142500 | 2374 |
| 351 | 20240722 | 130700 | 62189983300 | 142700 | 142600 | 142700 | 142600 | 716 |
| 352 | 20240722 | 130600 | 62087861300 | 142600 | 142700 | 142800 | 142600 | 586 |
| 353 | 20240722 | 130500 | 62004236000 | 142800 | 142900 | 143000 | 142800 | 628 |
| 354 | 20240722 | 130400 | 61914541200 | 142800 | 143000 | 143100 | 142800 | 684 |
| 355 | 20240722 | 130300 | 61816764800 | 143000 | 143200 | 143200 | 143000 | 791 |
| 356 | 20240722 | 130200 | 61703599200 | 143300 | 143200 | 143400 | 143200 | 692 |
| 357 | 20240722 | 130100 | 61604498000 | 143200 | 143300 | 143400 | 143200 | 88 |
| 358 | 20240722 | 130000 | 61591889900 | 143300 | 143200 | 143300 | 143200 | 402 |
| 359 | 20240722 | 125900 | 61534296800 | 143300 | 143400 | 143400 | 143200 | 335 |
| 360 | 20240722 | 125800 | 61486286200 | 143400 | 143400 | 143500 | 143300 | 279 |
| 361 | 20240722 | 125700 | 61446272800 | 143400 | 143400 | 143500 | 143300 | 293 |
| 362 | 20240722 | 125600 | 61404252600 | 143400 | 143400 | 143500 | 143200 | 340 |
| 363 | 20240722 | 125500 | 61355482500 | 143500 | 142800 | 143500 | 142600 | 2246 |
| 364 | 20240722 | 125400 | 61034344700 | 142800 | 142700 | 142800 | 142600 | 1042 |
| 365 | 20240722 | 125300 | 60885713000 | 142800 | 142900 | 143000 | 142800 | 554 |
| 366 | 20240722 | 125200 | 60806554400 | 142900 | 142500 | 142900 | 142500 | 2617 |
| 367 | 20240722 | 125100 | 60433144100 | 142500 | 142700 | 142700 | 142500 | 1453 |
| 368 | 20240722 | 125000 | 60225986100 | 142700 | 142700 | 142700 | 142600 | 577 |
| 369 | 20240722 | 124900 | 60143671600 | 142700 | 142700 | 142800 | 142500 | 2279 |
| 370 | 20240722 | 124800 | 59818636700 | 142800 | 142800 | 142900 | 142700 | 1529 |
| 371 | 20240722 | 124700 | 59600351200 | 142800 | 142900 | 143000 | 142800 | 494 |
| 372 | 20240722 | 124600 | 59529780600 | 143000 | 142900 | 143100 | 142800 | 1477 |
| 373 | 20240722 | 124500 | 59318638200 | 142900 | 142800 | 143000 | 142800 | 582 |
| 374 | 20240722 | 124400 | 59235508300 | 142800 | 142900 | 143000 | 142700 | 791 |
| 375 | 20240722 | 124300 | 59122504600 | 143000 | 142700 | 143100 | 142700 | 794 |
| 376 | 20240722 | 124200 | 59009034500 | 142600 | 142500 | 142800 | 142500 | 2727 |
| 377 | 20240722 | 124100 | 58620177000 | 142600 | 142600 | 142700 | 142500 | 1688 |
| 378 | 20240722 | 124000 | 58379494600 | 142600 | 143100 | 143100 | 142500 | 6163 |
| 379 | 20240722 | 123900 | 57498913900 | 143200 | 143200 | 143200 | 143100 | 963 |
| 380 | 20240722 | 123800 | 57361102700 | 143200 | 143100 | 143300 | 143100 | 508 |
| 381 | 20240722 | 123700 | 57288366000 | 143200 | 143200 | 143400 | 143200 | 1239 |
| 382 | 20240722 | 123600 | 57110920600 | 143300 | 143300 | 143500 | 143200 | 592 |
| 383 | 20240722 | 123500 | 57026082200 | 143400 | 143500 | 143500 | 143300 | 347 |
| 384 | 20240722 | 123400 | 56976342000 | 143600 | 143300 | 143600 | 143200 | 901 |
| 385 | 20240722 | 123300 | 56847239000 | 143300 | 143300 | 143400 | 143100 | 2903 |
| 386 | 20240722 | 123200 | 56431748600 | 143300 | 143300 | 143300 | 143200 | 607 |
| 387 | 20240722 | 123100 | 56344810300 | 143300 | 143300 | 143400 | 143200 | 1056 |
| 388 | 20240722 | 123000 | 56193515200 | 143300 | 143300 | 143400 | 143200 | 557 |
| 389 | 20240722 | 122900 | 56113709400 | 143400 | 143300 | 143400 | 143200 | 2012 |
| 390 | 20240722 | 122800 | 55825425800 | 143400 | 143600 | 143600 | 143400 | 2450 |
| 391 | 20240722 | 122700 | 55473928900 | 143600 | 143500 | 143700 | 143500 | 362 |
| 392 | 20240722 | 122600 | 55421945400 | 143600 | 143700 | 143700 | 143500 | 680 |
| 393 | 20240722 | 122500 | 55324308700 | 143700 | 143600 | 143700 | 143500 | 467 |
| 394 | 20240722 | 122400 | 55257270600 | 143600 | 143600 | 143700 | 143500 | 963 |
| 395 | 20240722 | 122300 | 55118992700 | 143600 | 143600 | 143700 | 143600 | 333 |
| 396 | 20240722 | 122200 | 55071163800 | 143700 | 143700 | 143800 | 143600 | 1784 |
| 397 | 20240722 | 122100 | 54814892000 | 143700 | 143700 | 143800 | 143600 | 1692 |
| 398 | 20240722 | 122000 | 54571791900 | 143700 | 143900 | 144100 | 143700 | 1073 |
| 399 | 20240722 | 121900 | 54417511700 | 143800 | 144000 | 144100 | 143800 | 1318 |
| 400 | 20240722 | 121800 | 54227825900 | 144000 | 144000 | 144100 | 143900 | 270 |
| 401 | 20240722 | 121700 | 54188949500 | 144000 | 144100 | 144100 | 143900 | 831 |
| 402 | 20240722 | 121600 | 54069301100 | 144000 | 144200 | 144400 | 144000 | 782 |
| 403 | 20240722 | 121500 | 53956574800 | 144200 | 144000 | 144200 | 143900 | 281 |
| 404 | 20240722 | 121400 | 53916093400 | 144000 | 144000 | 144000 | 143900 | 374 |
| 405 | 20240722 | 121300 | 53862255600 | 143900 | 144200 | 144200 | 143900 | 815 |
| 406 | 20240722 | 121200 | 53744897600 | 144200 | 144300 | 144300 | 144000 | 1605 |
| 407 | 20240722 | 121100 | 53513549600 | 144300 | 144400 | 144500 | 144300 | 280 |
| 408 | 20240722 | 121000 | 53473132300 | 144400 | 144400 | 144500 | 144300 | 286 |
| 409 | 20240722 | 120900 | 53431836600 | 144400 | 144700 | 144700 | 144400 | 849 |
| 410 | 20240722 | 120800 | 53309108900 | 144700 | 144700 | 144700 | 144600 | 234 |
| 411 | 20240722 | 120700 | 53275260300 | 144700 | 144700 | 144800 | 144600 | 260 |
| 412 | 20240722 | 120600 | 53237644100 | 144800 | 144700 | 144900 | 144500 | 401 |
| 413 | 20240722 | 120500 | 53179585800 | 144800 | 144800 | 144900 | 144400 | 1057 |
| 414 | 20240722 | 120400 | 53026580200 | 144800 | 144600 | 144800 | 144500 | 502 |
| 415 | 20240722 | 120300 | 52953973800 | 144500 | 144400 | 144500 | 144300 | 397 |
| 416 | 20240722 | 120200 | 52896643000 | 144300 | 144200 | 144400 | 144100 | 687 |
| 417 | 20240722 | 120100 | 52797593900 | 144100 | 144100 | 144200 | 144100 | 463 |
| 418 | 20240722 | 120000 | 52730836100 | 144100 | 144100 | 144200 | 144100 | 176 |
| 419 | 20240722 | 115900 | 52705468700 | 144100 | 144000 | 144200 | 143900 | 912 |
| 420 | 20240722 | 115800 | 52574144700 | 144000 | 143900 | 144100 | 143900 | 1070 |
| 421 | 20240722 | 115700 | 52420128900 | 143900 | 144000 | 144200 | 143900 | 986 |
| 422 | 20240722 | 115600 | 52278131500 | 144000 | 144000 | 144200 | 144000 | 659 |
| 423 | 20240722 | 115500 | 52183167900 | 144100 | 144000 | 144100 | 143900 | 1167 |
| 424 | 20240722 | 115400 | 52015127300 | 144000 | 144000 | 144100 | 143900 | 421 |
| 425 | 20240722 | 115300 | 51954499800 | 143900 | 143900 | 144000 | 143900 | 537 |
| 426 | 20240722 | 115200 | 51877189700 | 144000 | 144100 | 144100 | 143900 | 2315 |
| 427 | 20240722 | 115100 | 51543876300 | 144000 | 144100 | 144100 | 144000 | 1276 |
| 428 | 20240722 | 115000 | 51360104700 | 144000 | 144100 | 144200 | 144000 | 721 |
| 429 | 20240722 | 114900 | 51256272500 | 144000 | 144000 | 144200 | 144000 | 740 |
| 430 | 20240722 | 114800 | 51149650400 | 144000 | 144000 | 144200 | 144000 | 1126 |
| 431 | 20240722 | 114700 | 50987440000 | 144000 | 144200 | 144200 | 144000 | 1886 |
| 432 | 20240722 | 114600 | 50715676300 | 144200 | 144200 | 144300 | 144100 | 1142 |
| 433 | 20240722 | 114500 | 50550999100 | 144200 | 144400 | 144500 | 144200 | 1529 |
| 434 | 20240722 | 114400 | 50330350200 | 144500 | 144300 | 144500 | 144300 | 548 |
| 435 | 20240722 | 114300 | 50251232900 | 144400 | 144500 | 144500 | 144300 | 768 |
| 436 | 20240722 | 114200 | 50140353200 | 144400 | 144600 | 144800 | 144300 | 848 |
| 437 | 20240722 | 114100 | 50017795900 | 144800 | 144300 | 144900 | 144300 | 1979 |
| 438 | 20240722 | 114000 | 49731776100 | 144300 | 144300 | 144400 | 144200 | 877 |
| 439 | 20240722 | 113900 | 49605298600 | 144300 | 144200 | 144400 | 144100 | 1199 |
| 440 | 20240722 | 113800 | 49432398700 | 144200 | 144200 | 144300 | 144100 | 2491 |
| 441 | 20240722 | 113700 | 49073312900 | 144200 | 144200 | 144400 | 144100 | 1008 |
| 442 | 20240722 | 113600 | 48927939500 | 144200 | 144300 | 144400 | 144100 | 1981 |
| 443 | 20240722 | 113500 | 48642332200 | 144400 | 144400 | 144500 | 144200 | 1281 |
| 444 | 20240722 | 113400 | 48457447900 | 144400 | 144300 | 144400 | 144300 | 461 |
| 445 | 20240722 | 113300 | 48390918500 | 144200 | 144300 | 144300 | 144100 | 1013 |
| 446 | 20240722 | 113200 | 48244869100 | 144200 | 144300 | 144400 | 144200 | 1987 |
| 447 | 20240722 | 113100 | 47958233400 | 144400 | 144400 | 144400 | 144200 | 1027 |
| 448 | 20240722 | 113000 | 47810026900 | 144400 | 144200 | 144600 | 144200 | 387 |
| 449 | 20240722 | 112900 | 47754143900 | 144200 | 144300 | 144400 | 144200 | 1613 |
| 450 | 20240722 | 112800 | 47521458500 | 144300 | 144200 | 144300 | 144200 | 534 |
| 451 | 20240722 | 112700 | 47444435500 | 144300 | 144400 | 144500 | 144200 | 2701 |
| 452 | 20240722 | 112600 | 47054626800 | 144400 | 144400 | 144500 | 144300 | 1089 |
| 453 | 20240722 | 112500 | 46897363900 | 144400 | 144400 | 144500 | 144300 | 969 |
| 454 | 20240722 | 112400 | 46757479500 | 144400 | 144300 | 144500 | 144300 | 718 |
| 455 | 20240722 | 112300 | 46653792000 | 144300 | 144300 | 144300 | 144200 | 1662 |
| 456 | 20240722 | 112200 | 46414048400 | 144300 | 144800 | 144900 | 144200 | 9755 |
| 457 | 20240722 | 112100 | 45003685200 | 144900 | 145000 | 145000 | 144800 | 1708 |
| 458 | 20240722 | 112000 | 44756237400 | 145000 | 145100 | 145100 | 144900 | 1653 |
| 459 | 20240722 | 111900 | 44516558400 | 145000 | 145100 | 145200 | 145000 | 4167 |
| 460 | 20240722 | 111800 | 43912303500 | 145200 | 145100 | 145200 | 145100 | 676 |
| 461 | 20240722 | 111700 | 43814199800 | 145200 | 145200 | 145200 | 145100 | 698 |
| 462 | 20240722 | 111600 | 43712896800 | 145200 | 145200 | 145300 | 145100 | 500 |
| 463 | 20240722 | 111500 | 43640313600 | 145200 | 145100 | 145300 | 145000 | 418 |
| 464 | 20240722 | 111400 | 43579631500 | 145100 | 145100 | 145200 | 145000 | 2881 |
| 465 | 20240722 | 111300 | 43161760400 | 145100 | 145100 | 145200 | 145000 | 3051 |
| 466 | 20240722 | 111200 | 42719204200 | 145100 | 145100 | 145200 | 145100 | 2468 |
| 467 | 20240722 | 111100 | 42361076400 | 145100 | 145200 | 145300 | 145100 | 1687 |
| 468 | 20240722 | 111000 | 42116126700 | 145200 | 145400 | 145500 | 145200 | 841 |
| 469 | 20240722 | 110900 | 41993909100 | 145300 | 145200 | 145400 | 145200 | 1176 |
| 470 | 20240722 | 110800 | 41823078500 | 145300 | 145400 | 145500 | 145200 | 1989 |
| 471 | 20240722 | 110700 | 41534056900 | 145300 | 145500 | 145500 | 145300 | 906 |
| 472 | 20240722 | 110600 | 41402362100 | 145500 | 145400 | 145500 | 145300 | 821 |
| 473 | 20240722 | 110500 | 41282993200 | 145400 | 145500 | 145600 | 145300 | 2317 |
| 474 | 20240722 | 110400 | 40946060000 | 145500 | 145600 | 145600 | 145400 | 2900 |
| 475 | 20240722 | 110300 | 40524054000 | 145600 | 145700 | 145800 | 145600 | 3402 |
| 476 | 20240722 | 110200 | 40028566100 | 145700 | 145900 | 145900 | 145700 | 2090 |
| 477 | 20240722 | 110100 | 39723836700 | 145900 | 146000 | 146000 | 145900 | 288 |
| 478 | 20240722 | 110000 | 39681798900 | 145900 | 146000 | 146100 | 145900 | 936 |
| 479 | 20240722 | 105900 | 39545199000 | 146000 | 146000 | 146000 | 145900 | 590 |
| 480 | 20240722 | 105800 | 39459089700 | 145900 | 145900 | 146000 | 145900 | 614 |
| 481 | 20240722 | 105700 | 39369492300 | 146000 | 145900 | 146000 | 145800 | 1055 |
| 482 | 20240722 | 105600 | 39215588200 | 146000 | 146000 | 146100 | 145900 | 425 |
| 483 | 20240722 | 105500 | 39153548800 | 146000 | 146000 | 146100 | 146000 | 1266 |
| 484 | 20240722 | 105400 | 38968694500 | 146100 | 146100 | 146200 | 146000 | 556 |
| 485 | 20240722 | 105300 | 38887452100 | 146100 | 146200 | 146500 | 146000 | 1438 |
| 486 | 20240722 | 105200 | 38677357500 | 146200 | 146300 | 146400 | 146200 | 561 |
| 487 | 20240722 | 105100 | 38595325700 | 146300 | 146300 | 146400 | 146200 | 574 |
| 488 | 20240722 | 105000 | 38511351700 | 146300 | 146400 | 146500 | 146300 | 743 |
| 489 | 20240722 | 104900 | 38402603800 | 146500 | 146800 | 146800 | 146400 | 1054 |
| 490 | 20240722 | 104800 | 38248057000 | 146800 | 146700 | 146800 | 146700 | 353 |
| 491 | 20240722 | 104700 | 38196253200 | 146700 | 146900 | 147000 | 146700 | 360 |
| 492 | 20240722 | 104600 | 38143365400 | 147000 | 147100 | 147300 | 147000 | 481 |
| 493 | 20240722 | 104500 | 38072615100 | 147000 | 147000 | 147200 | 146900 | 493 |
| 494 | 20240722 | 104400 | 38000111900 | 147000 | 146900 | 147000 | 146400 | 897 |
| 495 | 20240722 | 104300 | 37868570800 | 146900 | 146700 | 146900 | 146600 | 642 |
| 496 | 20240722 | 104200 | 37774402300 | 146700 | 146600 | 146900 | 146600 | 435 |
| 497 | 20240722 | 104100 | 37710569400 | 146700 | 146700 | 146700 | 146600 | 301 |
| 498 | 20240722 | 104000 | 37666433500 | 146700 | 146800 | 146800 | 146700 | 568 |
| 499 | 20240722 | 103900 | 37583090200 | 146700 | 146800 | 146900 | 146700 | 1244 |
| 500 | 20240722 | 103800 | 37400563100 | 146800 | 146800 | 146900 | 146700 | 274 |
| 501 | 20240722 | 103700 | 37360342000 | 146900 | 146800 | 146900 | 146700 | 509 |
| 502 | 20240722 | 103600 | 37285647800 | 146800 | 146600 | 146900 | 146600 | 625 |
| 503 | 20240722 | 103500 | 37193932600 | 146600 | 146600 | 146600 | 146400 | 154 |
| 504 | 20240722 | 103400 | 37171371600 | 146500 | 146600 | 146700 | 146500 | 862 |
| 505 | 20240722 | 103300 | 37045017700 | 146600 | 146800 | 146800 | 146600 | 425 |
| 506 | 20240722 | 103200 | 36982687300 | 146800 | 146700 | 146800 | 146600 | 803 |
| 507 | 20240722 | 103100 | 36864911800 | 146700 | 146900 | 147000 | 146700 | 850 |
| 508 | 20240722 | 103000 | 36740080700 | 147000 | 147100 | 147200 | 147000 | 790 |
| 509 | 20240722 | 102900 | 36623892800 | 147200 | 147300 | 147400 | 147100 | 678 |
| 510 | 20240722 | 102800 | 36524074000 | 147200 | 147200 | 147400 | 147100 | 637 |
| 511 | 20240722 | 102700 | 36430286100 | 147200 | 147000 | 147200 | 146900 | 754 |
| 512 | 20240722 | 102600 | 36319380900 | 147000 | 146700 | 147000 | 146700 | 690 |
| 513 | 20240722 | 102500 | 36218047400 | 146800 | 146800 | 146900 | 146700 | 461 |
| 514 | 20240722 | 102400 | 36150373800 | 146800 | 146700 | 146900 | 146700 | 452 |
| 515 | 20240722 | 102300 | 36084006700 | 146700 | 146800 | 146900 | 146700 | 817 |
| 516 | 20240722 | 102200 | 35964086200 | 146900 | 146600 | 146900 | 146600 | 422 |
| 517 | 20240722 | 102100 | 35902136100 | 146600 | 146900 | 146900 | 146600 | 367 |
| 518 | 20240722 | 102000 | 35848270500 | 146900 | 146400 | 147000 | 146400 | 924 |
| 519 | 20240722 | 101900 | 35712768400 | 146400 | 146100 | 146400 | 146100 | 490 |
| 520 | 20240722 | 101800 | 35641110800 | 146300 | 145900 | 146300 | 145800 | 1823 |
| 521 | 20240722 | 101700 | 35374912600 | 146000 | 145900 | 146000 | 145800 | 1536 |
| 522 | 20240722 | 101600 | 35150824400 | 145800 | 145700 | 145900 | 145600 | 671 |
| 523 | 20240722 | 101500 | 35053072100 | 145700 | 145700 | 145800 | 145700 | 2003 |
| 524 | 20240722 | 101400 | 34761184800 | 145800 | 145900 | 146000 | 145700 | 1758 |
| 525 | 20240722 | 101300 | 34504824400 | 145900 | 146100 | 146100 | 145900 | 526 |
| 526 | 20240722 | 101200 | 34428023400 | 146100 | 145800 | 146100 | 145800 | 945 |
| 527 | 20240722 | 101100 | 34290111300 | 145900 | 145600 | 146100 | 145600 | 1157 |
| 528 | 20240722 | 101000 | 34121280600 | 145700 | 145700 | 145900 | 145700 | 708 |
| 529 | 20240722 | 100900 | 34018091000 | 145700 | 146200 | 146200 | 145600 | 6584 |
| 530 | 20240722 | 100800 | 33057380000 | 146200 | 146300 | 146300 | 146200 | 265 |
| 531 | 20240722 | 100700 | 33018619900 | 146300 | 146300 | 146400 | 146100 | 1279 |
| 532 | 20240722 | 100600 | 32831565800 | 146300 | 146000 | 146400 | 146000 | 478 |
| 533 | 20240722 | 100500 | 32761698100 | 146100 | 146200 | 146400 | 146000 | 1368 |
| 534 | 20240722 | 100400 | 32561755800 | 146200 | 146300 | 146400 | 146200 | 606 |
| 535 | 20240722 | 100300 | 32473107800 | 146300 | 146400 | 146500 | 146200 | 514 |
| 536 | 20240722 | 100200 | 32397877300 | 146300 | 146600 | 147000 | 146100 | 2386 |
| 537 | 20240722 | 100100 | 32048486100 | 147000 | 146600 | 147400 | 146500 | 744 |
| 538 | 20240722 | 100000 | 31939380600 | 146600 | 146700 | 147100 | 146600 | 3423 |
| 539 | 20240722 | 095900 | 31436339200 | 146800 | 147100 | 147700 | 146800 | 1227 |
| 540 | 20240722 | 095800 | 31255934800 | 147100 | 147000 | 147300 | 146900 | 1875 |
| 541 | 20240722 | 095700 | 30980263500 | 147000 | 147300 | 148000 | 146900 | 2112 |
| 542 | 20240722 | 095600 | 30668737900 | 147300 | 146500 | 147300 | 146500 | 2446 |
| 543 | 20240722 | 095500 | 30309415300 | 146600 | 146200 | 146600 | 146000 | 1263 |
| 544 | 20240722 | 095400 | 30124758200 | 146200 | 145800 | 146500 | 145800 | 2172 |
| 545 | 20240722 | 095300 | 29807234700 | 145800 | 145800 | 146100 | 145700 | 1220 |
| 546 | 20240722 | 095200 | 29629280000 | 145700 | 145900 | 146100 | 145700 | 2322 |
| 547 | 20240722 | 095100 | 29290626700 | 145900 | 145900 | 146000 | 145800 | 785 |
| 548 | 20240722 | 095000 | 29176115400 | 145900 | 145900 | 146100 | 145700 | 1543 |
| 549 | 20240722 | 094900 | 28950964200 | 146000 | 146000 | 146100 | 145600 | 2005 |
| 550 | 20240722 | 094800 | 28658692300 | 146000 | 145600 | 146100 | 145600 | 2363 |
| 551 | 20240722 | 094700 | 28314248700 | 145600 | 146000 | 146200 | 145600 | 4759 |
| 552 | 20240722 | 094600 | 27620130000 | 146100 | 145900 | 146200 | 145800 | 1936 |
| 553 | 20240722 | 094500 | 27337622200 | 146000 | 146100 | 146100 | 145900 | 2298 |
| 554 | 20240722 | 094400 | 27002222100 | 146100 | 146300 | 146300 | 146100 | 1013 |
| 555 | 20240722 | 094300 | 26854152600 | 146300 | 146700 | 146700 | 146200 | 2581 |
| 556 | 20240722 | 094200 | 26476386400 | 146700 | 146500 | 146800 | 146400 | 1573 |
| 557 | 20240722 | 094100 | 26245889000 | 146500 | 146400 | 146800 | 146400 | 1848 |
| 558 | 20240722 | 094000 | 25974934300 | 146400 | 146300 | 146700 | 146200 | 1254 |
| 559 | 20240722 | 093900 | 25791389800 | 146400 | 146200 | 146700 | 145900 | 2421 |
| 560 | 20240722 | 093800 | 25437471800 | 146200 | 146200 | 146200 | 145800 | 2168 |
| 561 | 20240722 | 093700 | 25120937500 | 146200 | 146000 | 146400 | 145900 | 2215 |
| 562 | 20240722 | 093600 | 24797314300 | 146000 | 146000 | 146500 | 146000 | 1562 |
| 563 | 20240722 | 093500 | 24568938300 | 146500 | 145900 | 146500 | 145700 | 5296 |
| 564 | 20240722 | 093400 | 23796094600 | 145900 | 146100 | 146300 | 145900 | 5472 |
| 565 | 20240722 | 093300 | 22997301700 | 146100 | 146900 | 146900 | 146000 | 5179 |
| 566 | 20240722 | 093200 | 22239246800 | 146700 | 146500 | 146900 | 146400 | 1689 |
| 567 | 20240722 | 093100 | 21991711600 | 146500 | 146200 | 146600 | 146000 | 6472 |
| 568 | 20240722 | 093000 | 21045943900 | 146200 | 146800 | 146900 | 146100 | 5841 |
| 569 | 20240722 | 092900 | 20190627900 | 146800 | 148000 | 148000 | 146700 | 14570 |
| 570 | 20240722 | 092800 | 18042939000 | 147900 | 148100 | 148100 | 147800 | 4568 |
| 571 | 20240722 | 092700 | 17367099700 | 148000 | 148800 | 148900 | 148000 | 4560 |
| 572 | 20240722 | 092600 | 16690319000 | 148800 | 148900 | 149100 | 148700 | 827 |
| 573 | 20240722 | 092500 | 16567215400 | 148700 | 148500 | 148900 | 148400 | 995 |
| 574 | 20240722 | 092400 | 16419326700 | 148400 | 148500 | 148600 | 148400 | 1146 |
| 575 | 20240722 | 092300 | 16249121400 | 148400 | 148400 | 148600 | 148300 | 590 |
| 576 | 20240722 | 092200 | 16161525700 | 148300 | 148200 | 148400 | 148000 | 4232 |
| 577 | 20240722 | 092100 | 15534272800 | 148300 | 148100 | 148400 | 147800 | 2749 |
| 578 | 20240722 | 092000 | 15126921100 | 147900 | 147900 | 148200 | 147900 | 2164 |
| 579 | 20240722 | 091900 | 14806720800 | 148000 | 148200 | 148200 | 147800 | 7517 |
| 580 | 20240722 | 091800 | 13694025900 | 148200 | 148400 | 148800 | 148200 | 3490 |
| 581 | 20240722 | 091700 | 13176169600 | 148300 | 148800 | 148900 | 148300 | 7568 |
| 582 | 20240722 | 091600 | 12051668400 | 148800 | 149400 | 149400 | 148800 | 9828 |
| 583 | 20240722 | 091500 | 10586029500 | 149400 | 149300 | 149800 | 149200 | 1938 |
| 584 | 20240722 | 091400 | 10296500500 | 149300 | 149200 | 149300 | 149000 | 1680 |
| 585 | 20240722 | 091300 | 10045895500 | 149200 | 149200 | 149500 | 149000 | 3072 |
| 586 | 20240722 | 091200 | 9587613100 | 149100 | 149300 | 149900 | 149000 | 5124 |
| 587 | 20240722 | 091100 | 8823418900 | 149300 | 149900 | 150400 | 149200 | 9058 |
| 588 | 20240722 | 091000 | 7468369200 | 149900 | 149900 | 149900 | 149700 | 2534 |
| 589 | 20240722 | 090900 | 7088883100 | 149800 | 150700 | 150700 | 149800 | 6137 |
| 590 | 20240722 | 090800 | 6168145600 | 150600 | 150300 | 150700 | 150300 | 700 |
| 591 | 20240722 | 090700 | 6062761700 | 150200 | 150500 | 150700 | 149800 | 4326 |
| 592 | 20240722 | 090600 | 5412954700 | 150500 | 149800 | 150500 | 149500 | 3193 |
| 593 | 20240722 | 090500 | 4934268400 | 149800 | 151400 | 151400 | 149700 | 8619 |
| 594 | 20240722 | 090400 | 3638202700 | 151400 | 151100 | 152800 | 150900 | 2163 |
| 595 | 20240722 | 090300 | 3310866600 | 150900 | 151800 | 152000 | 150900 | 9483 |
| 596 | 20240722 | 090200 | 1876750500 | 151800 | 153100 | 153700 | 151600 | 4924 |
| 597 | 20240722 | 090100 | 1126584000 | 153100 | 152800 | 154300 | 152200 | 3323 |
| 598 | 20240722 | 090000 | 617808000 | 153100 | 154700 | 155000 | 152700 | 3931 |