35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 191000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 16544 |
| 3 | 20240722 | 190900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 4 | 20240722 | 190800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 5 | 20240722 | 190700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 6 | 20240722 | 190600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 7 | 20240722 | 190500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 8 | 20240722 | 190400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 9 | 20240722 | 190300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 10 | 20240722 | 190200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 11 | 20240722 | 190100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 12 | 20240722 | 190000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 13 | 20240722 | 185900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 14 | 20240722 | 185800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 15 | 20240722 | 185700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 16 | 20240722 | 185600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 17 | 20240722 | 185500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 18 | 20240722 | 185400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 19 | 20240722 | 185300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 20 | 20240722 | 185200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 21 | 20240722 | 185100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 22 | 20240722 | 185000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 23 | 20240722 | 184900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 24 | 20240722 | 184800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 25 | 20240722 | 184700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 26 | 20240722 | 184600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 27 | 20240722 | 184500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 28 | 20240722 | 184400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 29 | 20240722 | 184300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 30 | 20240722 | 184200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 31 | 20240722 | 184100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 32 | 20240722 | 184000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 16544 |
| 33 | 20240722 | 183900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 34 | 20240722 | 183800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 35 | 20240722 | 183700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 36 | 20240722 | 183600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 37 | 20240722 | 183500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 38 | 20240722 | 183400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 39 | 20240722 | 183300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 40 | 20240722 | 183200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 41 | 20240722 | 183100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 42 | 20240722 | 183000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 43 | 20240722 | 182900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 44 | 20240722 | 182800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 45 | 20240722 | 182700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 46 | 20240722 | 182600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 47 | 20240722 | 182500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 48 | 20240722 | 182400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 49 | 20240722 | 182300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 50 | 20240722 | 182200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 51 | 20240722 | 182100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 52 | 20240722 | 182000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 53 | 20240722 | 181900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 54 | 20240722 | 181800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 55 | 20240722 | 181700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 56 | 20240722 | 181600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 57 | 20240722 | 181500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 58 | 20240722 | 181400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 59 | 20240722 | 181300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 60 | 20240722 | 181200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 61 | 20240722 | 181100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 62 | 20240722 | 181000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 16544 |
| 63 | 20240722 | 180900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 64 | 20240722 | 180800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 65 | 20240722 | 180700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 66 | 20240722 | 180600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 67 | 20240722 | 180500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 68 | 20240722 | 180400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 69 | 20240722 | 180300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 70 | 20240722 | 180200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 71 | 20240722 | 180100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 72 | 20240722 | 180000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 73 | 20240722 | 175900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 74 | 20240722 | 175800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 75 | 20240722 | 175700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 76 | 20240722 | 175600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 77 | 20240722 | 175500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 78 | 20240722 | 175400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 79 | 20240722 | 175300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 80 | 20240722 | 175200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 81 | 20240722 | 175100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 82 | 20240722 | 175000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 83 | 20240722 | 174900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 84 | 20240722 | 174800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 85 | 20240722 | 174700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 86 | 20240722 | 174600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 87 | 20240722 | 174500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 88 | 20240722 | 174400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 89 | 20240722 | 174300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 90 | 20240722 | 174200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 91 | 20240722 | 174100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 92 | 20240722 | 174000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 16544 |
| 93 | 20240722 | 173900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 94 | 20240722 | 173800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 95 | 20240722 | 173700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 96 | 20240722 | 173600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 97 | 20240722 | 173500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 98 | 20240722 | 173400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 99 | 20240722 | 173300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 100 | 20240722 | 173200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 101 | 20240722 | 173100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 102 | 20240722 | 173000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 103 | 20240722 | 172900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 104 | 20240722 | 172800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 105 | 20240722 | 172700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 106 | 20240722 | 172600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 107 | 20240722 | 172500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 108 | 20240722 | 172400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 109 | 20240722 | 172300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 110 | 20240722 | 172200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 111 | 20240722 | 172100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 112 | 20240722 | 172000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 113 | 20240722 | 171900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 114 | 20240722 | 171800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 115 | 20240722 | 171700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 116 | 20240722 | 171600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 117 | 20240722 | 171500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 118 | 20240722 | 171400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 119 | 20240722 | 171300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 120 | 20240722 | 171200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 121 | 20240722 | 171100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 122 | 20240722 | 171000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 16544 |
| 123 | 20240722 | 170900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 124 | 20240722 | 170800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 125 | 20240722 | 170700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 126 | 20240722 | 170600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 127 | 20240722 | 170500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 128 | 20240722 | 170400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 129 | 20240722 | 170300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 130 | 20240722 | 170200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 131 | 20240722 | 170100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 132 | 20240722 | 170000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 133 | 20240722 | 165900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 134 | 20240722 | 165800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 135 | 20240722 | 165700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 136 | 20240722 | 165600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 137 | 20240722 | 165500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 138 | 20240722 | 165400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 139 | 20240722 | 165300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 140 | 20240722 | 165200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 141 | 20240722 | 165100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 142 | 20240722 | 165000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 143 | 20240722 | 164900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 144 | 20240722 | 164800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 145 | 20240722 | 164700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 146 | 20240722 | 164600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 147 | 20240722 | 164500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 148 | 20240722 | 164400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 149 | 20240722 | 164300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 150 | 20240722 | 164200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 151 | 20240722 | 164100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 152 | 20240722 | 164000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 16544 |
| 153 | 20240722 | 163900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 154 | 20240722 | 163800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 155 | 20240722 | 163700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 156 | 20240722 | 163600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 157 | 20240722 | 163500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 158 | 20240722 | 163400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 159 | 20240722 | 163300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 160 | 20240722 | 163200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 161 | 20240722 | 163100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 162 | 20240722 | 163000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 163 | 20240722 | 162900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 164 | 20240722 | 162800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 165 | 20240722 | 162700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 166 | 20240722 | 162600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 167 | 20240722 | 162500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 168 | 20240722 | 162400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 169 | 20240722 | 162300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 170 | 20240722 | 162200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 171 | 20240722 | 162100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 172 | 20240722 | 162000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 173 | 20240722 | 161900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 174 | 20240722 | 161800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 175 | 20240722 | 161700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 176 | 20240722 | 161600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 177 | 20240722 | 161500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 178 | 20240722 | 161400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 179 | 20240722 | 161300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 180 | 20240722 | 161200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 181 | 20240722 | 161100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 182 | 20240722 | 161000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 16544 |
| 183 | 20240722 | 160900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 184 | 20240722 | 160800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 185 | 20240722 | 160700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 186 | 20240722 | 160600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 187 | 20240722 | 160500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 188 | 20240722 | 160400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 189 | 20240722 | 160300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 190 | 20240722 | 160200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 191 | 20240722 | 160100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 192 | 20240722 | 160000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 193 | 20240722 | 155900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 194 | 20240722 | 155800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 195 | 20240722 | 155700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 196 | 20240722 | 155600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 197 | 20240722 | 155500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 198 | 20240722 | 155400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 199 | 20240722 | 155300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 200 | 20240722 | 155200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 201 | 20240722 | 155100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 202 | 20240722 | 155000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 203 | 20240722 | 154900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 204 | 20240722 | 154800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 205 | 20240722 | 154700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 206 | 20240722 | 154600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 207 | 20240722 | 154500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 208 | 20240722 | 154400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 209 | 20240722 | 154300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 210 | 20240722 | 154200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 211 | 20240722 | 154100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 212 | 20240722 | 154000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 16544 |
| 213 | 20240722 | 153900 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 214 | 20240722 | 153800 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 215 | 20240722 | 153700 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 216 | 20240722 | 153600 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 217 | 20240722 | 153500 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 218 | 20240722 | 153400 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 219 | 20240722 | 153300 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 220 | 20240722 | 153200 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 221 | 20240722 | 153100 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 0 |
| 222 | 20240722 | 153000 | 25972802000 | 149400 | 149400 | 149400 | 149400 | 16544 |
| 223 | 20240722 | 152900 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 224 | 20240722 | 152800 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 225 | 20240722 | 152700 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 226 | 20240722 | 152600 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 227 | 20240722 | 152500 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 228 | 20240722 | 152400 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 229 | 20240722 | 152300 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 230 | 20240722 | 152200 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 231 | 20240722 | 152100 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 232 | 20240722 | 152000 | 23501128400 | 150000 | 150000 | 150000 | 150000 | 0 |
| 233 | 20240722 | 151900 | 23501128400 | 150000 | 149900 | 150000 | 149800 | 529 |
| 234 | 20240722 | 151800 | 23421827500 | 149900 | 149800 | 149900 | 149700 | 383 |
| 235 | 20240722 | 151700 | 23364432100 | 149800 | 149900 | 150000 | 149800 | 1621 |
| 236 | 20240722 | 151600 | 23121425500 | 149900 | 149800 | 150000 | 149800 | 1174 |
| 237 | 20240722 | 151500 | 22945449400 | 149800 | 149800 | 149900 | 149800 | 486 |
| 238 | 20240722 | 151400 | 22872601900 | 149800 | 149900 | 149900 | 149800 | 465 |
| 239 | 20240722 | 151300 | 22802915400 | 149800 | 149700 | 149900 | 149700 | 2223 |
| 240 | 20240722 | 151200 | 22469951800 | 149700 | 149600 | 149700 | 149600 | 192 |
| 241 | 20240722 | 151100 | 22441215700 | 149700 | 149600 | 149700 | 149500 | 739 |
| 242 | 20240722 | 151000 | 22330621400 | 149600 | 149500 | 149700 | 149400 | 896 |
| 243 | 20240722 | 150900 | 22196627600 | 149500 | 149500 | 149500 | 149400 | 356 |
| 244 | 20240722 | 150800 | 22143413200 | 149500 | 149400 | 149500 | 149400 | 115 |
| 245 | 20240722 | 150700 | 22126221900 | 149400 | 149400 | 149500 | 149400 | 218 |
| 246 | 20240722 | 150600 | 22093635900 | 149400 | 149300 | 149600 | 149300 | 636 |
| 247 | 20240722 | 150500 | 21998550700 | 149300 | 149500 | 149500 | 149300 | 445 |
| 248 | 20240722 | 150400 | 21932058600 | 149400 | 149600 | 149700 | 149300 | 533 |
| 249 | 20240722 | 150300 | 21852358100 | 149500 | 149500 | 149500 | 149400 | 842 |
| 250 | 20240722 | 150200 | 21726497800 | 149500 | 149500 | 149600 | 149500 | 230 |
| 251 | 20240722 | 150100 | 21692096600 | 149500 | 149500 | 149700 | 149400 | 371 |
| 252 | 20240722 | 150000 | 21636623200 | 149500 | 149400 | 149600 | 149400 | 310 |
| 253 | 20240722 | 145900 | 21590284600 | 149500 | 149600 | 149700 | 149500 | 1293 |
| 254 | 20240722 | 145800 | 21396833900 | 149600 | 149400 | 149600 | 149400 | 907 |
| 255 | 20240722 | 145700 | 21261220500 | 149400 | 149400 | 149500 | 149400 | 240 |
| 256 | 20240722 | 145600 | 21225347400 | 149500 | 149400 | 149500 | 149400 | 263 |
| 257 | 20240722 | 145500 | 21186042600 | 149400 | 149400 | 149500 | 149400 | 312 |
| 258 | 20240722 | 145400 | 21139415800 | 149500 | 149400 | 149500 | 149400 | 495 |
| 259 | 20240722 | 145300 | 21065447900 | 149400 | 149500 | 149500 | 149400 | 265 |
| 260 | 20240722 | 145200 | 21025834800 | 149400 | 149300 | 149400 | 149300 | 617 |
| 261 | 20240722 | 145100 | 20933666700 | 149400 | 149300 | 149400 | 149300 | 339 |
| 262 | 20240722 | 145000 | 20883035600 | 149300 | 149300 | 149400 | 149300 | 256 |
| 263 | 20240722 | 144900 | 20844802100 | 149300 | 149300 | 149400 | 149300 | 529 |
| 264 | 20240722 | 144800 | 20765809200 | 149300 | 149300 | 149400 | 149200 | 269 |
| 265 | 20240722 | 144700 | 20725652000 | 149300 | 149400 | 149400 | 149200 | 1116 |
| 266 | 20240722 | 144600 | 20558979000 | 149300 | 149300 | 149400 | 149200 | 1166 |
| 267 | 20240722 | 144500 | 20384889500 | 149300 | 149100 | 149300 | 149000 | 655 |
| 268 | 20240722 | 144400 | 20287165800 | 149200 | 149200 | 149200 | 149000 | 319 |
| 269 | 20240722 | 144300 | 20239601800 | 149200 | 149100 | 149200 | 149000 | 480 |
| 270 | 20240722 | 144200 | 20168005600 | 149100 | 149000 | 149100 | 149000 | 225 |
| 271 | 20240722 | 144100 | 20134467500 | 149000 | 149000 | 149200 | 149000 | 343 |
| 272 | 20240722 | 144000 | 20083331000 | 149100 | 149200 | 149300 | 149000 | 724 |
| 273 | 20240722 | 143900 | 19975347000 | 149200 | 149000 | 149300 | 149000 | 139 |
| 274 | 20240722 | 143800 | 19954613100 | 149000 | 149200 | 149200 | 149000 | 368 |
| 275 | 20240722 | 143700 | 19899742700 | 149200 | 149200 | 149300 | 149100 | 443 |
| 276 | 20240722 | 143600 | 19833648300 | 149100 | 149100 | 149200 | 149000 | 308 |
| 277 | 20240722 | 143500 | 19787707700 | 149000 | 149200 | 149300 | 149000 | 225 |
| 278 | 20240722 | 143400 | 19754148200 | 149200 | 149100 | 149300 | 149000 | 143 |
| 279 | 20240722 | 143300 | 19732820600 | 149000 | 148900 | 149200 | 148500 | 788 |
| 280 | 20240722 | 143200 | 19615386200 | 148900 | 148500 | 149100 | 148500 | 422 |
| 281 | 20240722 | 143100 | 19552552000 | 148400 | 148500 | 149000 | 148400 | 1460 |
| 282 | 20240722 | 143000 | 19335295800 | 148200 | 148600 | 149100 | 148200 | 843 |
| 283 | 20240722 | 142900 | 19210042600 | 148600 | 148500 | 149000 | 148300 | 777 |
| 284 | 20240722 | 142800 | 19094576600 | 148500 | 148500 | 148900 | 148300 | 427 |
| 285 | 20240722 | 142700 | 19031135200 | 148400 | 148600 | 148600 | 148400 | 435 |
| 286 | 20240722 | 142600 | 18966551400 | 148500 | 148600 | 148700 | 148500 | 292 |
| 287 | 20240722 | 142500 | 18923150000 | 148600 | 148600 | 149000 | 148600 | 363 |
| 288 | 20240722 | 142400 | 18869151000 | 148600 | 148600 | 148900 | 148600 | 558 |
| 289 | 20240722 | 142300 | 18786164000 | 148600 | 149100 | 149100 | 148600 | 608 |
| 290 | 20240722 | 142200 | 18695658000 | 149000 | 149000 | 149100 | 148900 | 203 |
| 291 | 20240722 | 142100 | 18665402400 | 149000 | 148800 | 149200 | 148800 | 322 |
| 292 | 20240722 | 142000 | 18617420400 | 148800 | 149200 | 149200 | 148800 | 737 |
| 293 | 20240722 | 141900 | 18507552500 | 149200 | 149100 | 149200 | 149100 | 330 |
| 294 | 20240722 | 141800 | 18458337300 | 149000 | 149100 | 149300 | 149000 | 442 |
| 295 | 20240722 | 141700 | 18392415400 | 149200 | 149100 | 149200 | 149100 | 111 |
| 296 | 20240722 | 141600 | 18375861600 | 149100 | 149100 | 149200 | 148900 | 123 |
| 297 | 20240722 | 141500 | 18357529700 | 149100 | 149000 | 149100 | 149000 | 321 |
| 298 | 20240722 | 141400 | 18309677000 | 149000 | 149000 | 149100 | 148800 | 369 |
| 299 | 20240722 | 141300 | 18254716200 | 149000 | 148900 | 149100 | 148900 | 215 |
| 300 | 20240722 | 141200 | 18222686300 | 148900 | 148900 | 149200 | 148900 | 275 |
| 301 | 20240722 | 141100 | 18181703200 | 149000 | 149100 | 149100 | 148900 | 286 |
| 302 | 20240722 | 141000 | 18139076100 | 149200 | 149000 | 149200 | 149000 | 207 |
| 303 | 20240722 | 140900 | 18108220700 | 149000 | 149000 | 149100 | 149000 | 366 |
| 304 | 20240722 | 140800 | 18053675900 | 149100 | 149200 | 149200 | 149100 | 522 |
| 305 | 20240722 | 140700 | 17975831500 | 149200 | 149100 | 149200 | 149100 | 873 |
| 306 | 20240722 | 140600 | 17845642900 | 149200 | 149100 | 149200 | 149100 | 231 |
| 307 | 20240722 | 140500 | 17811187100 | 149200 | 149200 | 149300 | 149100 | 793 |
| 308 | 20240722 | 140400 | 17692869600 | 149300 | 149200 | 149300 | 149200 | 241 |
| 309 | 20240722 | 140300 | 17656897600 | 149300 | 149000 | 149300 | 149000 | 352 |
| 310 | 20240722 | 140200 | 17604372300 | 149100 | 149100 | 149300 | 149100 | 280 |
| 311 | 20240722 | 140100 | 17562608300 | 149100 | 149100 | 149100 | 148900 | 135 |
| 312 | 20240722 | 140000 | 17542488400 | 149000 | 148900 | 149100 | 148900 | 208 |
| 313 | 20240722 | 135900 | 17511499700 | 148900 | 149200 | 149200 | 148900 | 1218 |
| 314 | 20240722 | 135800 | 17330003500 | 149100 | 149300 | 149400 | 149000 | 373 |
| 315 | 20240722 | 135700 | 17274366500 | 149300 | 148900 | 149300 | 148900 | 426 |
| 316 | 20240722 | 135600 | 17210855700 | 149300 | 149200 | 149400 | 148900 | 599 |
| 317 | 20240722 | 135500 | 17121445300 | 149200 | 149300 | 149300 | 148900 | 461 |
| 318 | 20240722 | 135400 | 17052680800 | 149300 | 149000 | 149400 | 148800 | 1085 |
| 319 | 20240722 | 135300 | 16890843300 | 148900 | 148900 | 149300 | 148600 | 1215 |
| 320 | 20240722 | 135200 | 16709809000 | 148900 | 149100 | 149200 | 148900 | 617 |
| 321 | 20240722 | 135100 | 16617873600 | 149100 | 149100 | 149300 | 149000 | 562 |
| 322 | 20240722 | 135000 | 16534036400 | 149000 | 149000 | 149200 | 149000 | 351 |
| 323 | 20240722 | 134900 | 16481718400 | 149300 | 149300 | 149400 | 149000 | 786 |
| 324 | 20240722 | 134800 | 16364438000 | 149300 | 149300 | 149400 | 149200 | 493 |
| 325 | 20240722 | 134700 | 16290817400 | 149400 | 148800 | 149400 | 148800 | 2637 |
| 326 | 20240722 | 134600 | 15897525900 | 148900 | 148800 | 148900 | 148600 | 83 |
| 327 | 20240722 | 134500 | 15885178700 | 148800 | 148700 | 148900 | 148700 | 413 |
| 328 | 20240722 | 134400 | 15823728200 | 148700 | 148700 | 148800 | 148600 | 479 |
| 329 | 20240722 | 134300 | 15752536600 | 148700 | 148800 | 148900 | 148500 | 699 |
| 330 | 20240722 | 134200 | 15648560800 | 148800 | 148700 | 148900 | 148700 | 217 |
| 331 | 20240722 | 134100 | 15616266900 | 148800 | 148900 | 149000 | 148800 | 494 |
| 332 | 20240722 | 134000 | 15542709700 | 148900 | 149000 | 149000 | 148700 | 390 |
| 333 | 20240722 | 133900 | 15484639200 | 148900 | 149000 | 149100 | 148900 | 246 |
| 334 | 20240722 | 133800 | 15447986700 | 149000 | 148700 | 149000 | 148700 | 1166 |
| 335 | 20240722 | 133700 | 15274382000 | 148400 | 148600 | 148800 | 148400 | 1187 |
| 336 | 20240722 | 133600 | 15097894500 | 148600 | 148300 | 148700 | 148300 | 330 |
| 337 | 20240722 | 133500 | 15048884000 | 148200 | 148500 | 148600 | 148200 | 416 |
| 338 | 20240722 | 133400 | 14987106400 | 148600 | 148300 | 148600 | 148300 | 632 |
| 339 | 20240722 | 133300 | 14893276400 | 148300 | 148300 | 148400 | 148200 | 288 |
| 340 | 20240722 | 133200 | 14850558800 | 148300 | 148100 | 148300 | 148100 | 369 |
| 341 | 20240722 | 133100 | 14795844200 | 148200 | 148200 | 148300 | 148200 | 226 |
| 342 | 20240722 | 133000 | 14762339200 | 148300 | 148200 | 148300 | 148200 | 190 |
| 343 | 20240722 | 132900 | 14734171000 | 148300 | 148400 | 148500 | 148100 | 616 |
| 344 | 20240722 | 132800 | 14642833300 | 148400 | 148400 | 148400 | 148300 | 229 |
| 345 | 20240722 | 132700 | 14608851200 | 148500 | 148300 | 148500 | 148200 | 207 |
| 346 | 20240722 | 132600 | 14578146400 | 148200 | 148200 | 148500 | 148200 | 3681 |
| 347 | 20240722 | 132500 | 14032249100 | 148200 | 148200 | 148300 | 148200 | 329 |
| 348 | 20240722 | 132400 | 13983481200 | 148300 | 148300 | 148400 | 148200 | 272 |
| 349 | 20240722 | 132300 | 13943135700 | 148200 | 148100 | 148200 | 148100 | 94 |
| 350 | 20240722 | 132200 | 13929208900 | 148100 | 148300 | 148300 | 148100 | 373 |
| 351 | 20240722 | 132100 | 13873907800 | 148300 | 148100 | 148300 | 148100 | 245 |
| 352 | 20240722 | 132000 | 13837593100 | 148000 | 148100 | 148100 | 148000 | 66 |
| 353 | 20240722 | 131900 | 13827821900 | 148100 | 148100 | 148100 | 148000 | 311 |
| 354 | 20240722 | 131800 | 13781766700 | 148100 | 148300 | 148400 | 148100 | 464 |
| 355 | 20240722 | 131700 | 13712962300 | 148300 | 148500 | 148500 | 148300 | 904 |
| 356 | 20240722 | 131600 | 13578810800 | 148400 | 148300 | 148500 | 148300 | 1458 |
| 357 | 20240722 | 131500 | 13362388300 | 148300 | 148200 | 148400 | 148000 | 1051 |
| 358 | 20240722 | 131400 | 13206583400 | 148100 | 148100 | 148200 | 147900 | 732 |
| 359 | 20240722 | 131300 | 13098156900 | 148000 | 148000 | 148100 | 148000 | 243 |
| 360 | 20240722 | 131200 | 13062183500 | 148000 | 148100 | 148200 | 148000 | 166 |
| 361 | 20240722 | 131100 | 13037604200 | 148000 | 148000 | 148200 | 148000 | 152 |
| 362 | 20240722 | 131000 | 13015098300 | 148000 | 148100 | 148300 | 148000 | 127 |
| 363 | 20240722 | 130900 | 12996288700 | 148000 | 148100 | 148200 | 148000 | 369 |
| 364 | 20240722 | 130800 | 12941634000 | 148200 | 148100 | 148200 | 148000 | 631 |
| 365 | 20240722 | 130700 | 12848153500 | 148000 | 148000 | 148100 | 148000 | 280 |
| 366 | 20240722 | 130600 | 12806704000 | 148000 | 147900 | 148100 | 147900 | 526 |
| 367 | 20240722 | 130500 | 12728856400 | 147900 | 147800 | 148000 | 147700 | 576 |
| 368 | 20240722 | 130400 | 12643694800 | 147700 | 147400 | 147700 | 147300 | 754 |
| 369 | 20240722 | 130300 | 12532389400 | 147400 | 147400 | 147500 | 147200 | 219 |
| 370 | 20240722 | 130200 | 12500113400 | 147300 | 147400 | 147500 | 147300 | 171 |
| 371 | 20240722 | 130100 | 12474914500 | 147300 | 147300 | 147400 | 147300 | 48 |
| 372 | 20240722 | 130000 | 12467844000 | 147300 | 147300 | 147400 | 147300 | 81 |
| 373 | 20240722 | 125900 | 12455910700 | 147300 | 147400 | 147400 | 147300 | 190 |
| 374 | 20240722 | 125800 | 12427908900 | 147400 | 147300 | 147500 | 147300 | 242 |
| 375 | 20240722 | 125700 | 12392254900 | 147300 | 147300 | 147400 | 147300 | 109 |
| 376 | 20240722 | 125600 | 12376199100 | 147300 | 147300 | 147400 | 147300 | 45 |
| 377 | 20240722 | 125500 | 12369570500 | 147300 | 147400 | 147400 | 147300 | 158 |
| 378 | 20240722 | 125400 | 12346295800 | 147300 | 147200 | 147500 | 147200 | 270 |
| 379 | 20240722 | 125300 | 12306517900 | 147200 | 147400 | 147400 | 147200 | 46 |
| 380 | 20240722 | 125200 | 12299746000 | 147200 | 147300 | 147400 | 147200 | 125 |
| 381 | 20240722 | 125100 | 12281333600 | 147300 | 147300 | 147300 | 147200 | 30 |
| 382 | 20240722 | 125000 | 12276916700 | 147200 | 147400 | 147400 | 147200 | 122 |
| 383 | 20240722 | 124900 | 12258950100 | 147200 | 147200 | 147500 | 147200 | 635 |
| 384 | 20240722 | 124800 | 12165405100 | 147200 | 147400 | 147400 | 147200 | 119 |
| 385 | 20240722 | 124700 | 12147878300 | 147300 | 147300 | 147400 | 147300 | 77 |
| 386 | 20240722 | 124600 | 12136536000 | 147300 | 147400 | 147500 | 147300 | 113 |
| 387 | 20240722 | 124500 | 12119882200 | 147400 | 147600 | 147600 | 147400 | 186 |
| 388 | 20240722 | 124400 | 12092451900 | 147500 | 147400 | 147500 | 147400 | 156 |
| 389 | 20240722 | 124300 | 12069446500 | 147500 | 147400 | 147500 | 147400 | 178 |
| 390 | 20240722 | 124200 | 12043194200 | 147500 | 147600 | 147600 | 147400 | 628 |
| 391 | 20240722 | 124100 | 11950568800 | 147500 | 147500 | 147500 | 147500 | 67 |
| 392 | 20240722 | 124000 | 11940686300 | 147500 | 147500 | 147600 | 147500 | 325 |
| 393 | 20240722 | 123900 | 11892727200 | 147500 | 147500 | 147600 | 147400 | 420 |
| 394 | 20240722 | 123800 | 11830777400 | 147500 | 147700 | 147700 | 147500 | 1364 |
| 395 | 20240722 | 123700 | 11629552200 | 147700 | 147600 | 147700 | 147600 | 154 |
| 396 | 20240722 | 123600 | 11606821700 | 147700 | 147600 | 147700 | 147600 | 59 |
| 397 | 20240722 | 123500 | 11598110800 | 147600 | 147600 | 147700 | 147600 | 99 |
| 398 | 20240722 | 123400 | 11583496900 | 147600 | 147600 | 147700 | 147600 | 94 |
| 399 | 20240722 | 123300 | 11569622400 | 147600 | 147600 | 147700 | 147600 | 123 |
| 400 | 20240722 | 123200 | 11551467500 | 147600 | 147600 | 147700 | 147600 | 86 |
| 401 | 20240722 | 123100 | 11538773700 | 147600 | 147700 | 147700 | 147600 | 386 |
| 402 | 20240722 | 123000 | 11481769100 | 147600 | 147600 | 147700 | 147600 | 79 |
| 403 | 20240722 | 122900 | 11470108400 | 147700 | 147700 | 147700 | 147700 | 202 |
| 404 | 20240722 | 122800 | 11440273000 | 147700 | 147800 | 147800 | 147700 | 80 |
| 405 | 20240722 | 122700 | 11428454300 | 147900 | 147800 | 147900 | 147700 | 363 |
| 406 | 20240722 | 122600 | 11374807500 | 147800 | 147800 | 147900 | 147800 | 357 |
| 407 | 20240722 | 122500 | 11322036600 | 147800 | 147800 | 147900 | 147800 | 142 |
| 408 | 20240722 | 122400 | 11301041000 | 147900 | 147800 | 147900 | 147800 | 111 |
| 409 | 20240722 | 122300 | 11284635100 | 147800 | 147800 | 147800 | 147800 | 175 |
| 410 | 20240722 | 122200 | 11258770100 | 147800 | 147600 | 147900 | 147500 | 251 |
| 411 | 20240722 | 122100 | 11221677600 | 147600 | 147700 | 147700 | 147600 | 166 |
| 412 | 20240722 | 122000 | 11197172700 | 147800 | 147700 | 147800 | 147700 | 366 |
| 413 | 20240722 | 121900 | 11143103900 | 147700 | 147600 | 147700 | 147600 | 192 |
| 414 | 20240722 | 121800 | 11114754600 | 147600 | 147800 | 147800 | 147500 | 238 |
| 415 | 20240722 | 121700 | 11079594000 | 147900 | 147800 | 147900 | 147800 | 18 |
| 416 | 20240722 | 121600 | 11076933400 | 147900 | 147700 | 147900 | 147600 | 192 |
| 417 | 20240722 | 121500 | 11048564800 | 147600 | 147700 | 147800 | 147600 | 50 |
| 418 | 20240722 | 121400 | 11041180100 | 147700 | 147700 | 147800 | 147600 | 473 |
| 419 | 20240722 | 121300 | 10971348700 | 147700 | 147700 | 147700 | 147700 | 85 |
| 420 | 20240722 | 121200 | 10958794200 | 147800 | 147700 | 147800 | 147600 | 211 |
| 421 | 20240722 | 121100 | 10927614100 | 147700 | 147700 | 147700 | 147600 | 137 |
| 422 | 20240722 | 121000 | 10907387300 | 147700 | 147700 | 147700 | 147600 | 229 |
| 423 | 20240722 | 120900 | 10873565300 | 147700 | 147800 | 147800 | 147600 | 132 |
| 424 | 20240722 | 120800 | 10854072400 | 147700 | 147800 | 147800 | 147400 | 309 |
| 425 | 20240722 | 120700 | 10808423600 | 147900 | 147900 | 147900 | 147800 | 274 |
| 426 | 20240722 | 120600 | 10767918500 | 147900 | 147800 | 147900 | 147800 | 226 |
| 427 | 20240722 | 120500 | 10734514200 | 147800 | 147600 | 147800 | 147600 | 173 |
| 428 | 20240722 | 120400 | 10708955100 | 147700 | 147400 | 147700 | 147400 | 347 |
| 429 | 20240722 | 120300 | 10657752100 | 147400 | 147400 | 147500 | 147400 | 25 |
| 430 | 20240722 | 120200 | 10654067000 | 147400 | 147400 | 147500 | 147400 | 30 |
| 431 | 20240722 | 120100 | 10649644700 | 147500 | 147300 | 147500 | 147300 | 159 |
| 432 | 20240722 | 120000 | 10626208000 | 147300 | 147400 | 147500 | 147300 | 185 |
| 433 | 20240722 | 115900 | 10598944100 | 147400 | 147400 | 147500 | 147400 | 74 |
| 434 | 20240722 | 115800 | 10588035000 | 147400 | 147500 | 147500 | 147400 | 79 |
| 435 | 20240722 | 115700 | 10576390300 | 147500 | 147400 | 147500 | 147400 | 63 |
| 436 | 20240722 | 115600 | 10567103900 | 147400 | 147400 | 147400 | 147200 | 222 |
| 437 | 20240722 | 115500 | 10534381300 | 147400 | 147200 | 147400 | 147200 | 113 |
| 438 | 20240722 | 115400 | 10517736000 | 147200 | 147400 | 147400 | 147200 | 176 |
| 439 | 20240722 | 115300 | 10491807800 | 147400 | 147400 | 147500 | 147400 | 14 |
| 440 | 20240722 | 115200 | 10489744000 | 147500 | 147400 | 147500 | 147400 | 52 |
| 441 | 20240722 | 115100 | 10482078900 | 147400 | 147400 | 147500 | 147400 | 32 |
| 442 | 20240722 | 115000 | 10477362000 | 147500 | 147500 | 147500 | 147400 | 94 |
| 443 | 20240722 | 114900 | 10463504200 | 147400 | 147300 | 147500 | 147300 | 275 |
| 444 | 20240722 | 114800 | 10422961300 | 147300 | 147500 | 147500 | 147300 | 41 |
| 445 | 20240722 | 114700 | 10416921200 | 147400 | 147500 | 147700 | 147300 | 216 |
| 446 | 20240722 | 114600 | 10385073800 | 147500 | 147500 | 147500 | 147500 | 10 |
| 447 | 20240722 | 114500 | 10383598800 | 147500 | 147300 | 147500 | 147000 | 708 |
| 448 | 20240722 | 114400 | 10279355100 | 147300 | 147300 | 147400 | 147300 | 21 |
| 449 | 20240722 | 114300 | 10276261700 | 147300 | 147400 | 147400 | 147300 | 126 |
| 450 | 20240722 | 114200 | 10257701700 | 147300 | 147300 | 147600 | 147300 | 242 |
| 451 | 20240722 | 114100 | 10222011100 | 147300 | 147400 | 147700 | 147200 | 334 |
| 452 | 20240722 | 114000 | 10172755400 | 147500 | 147300 | 147500 | 147300 | 231 |
| 453 | 20240722 | 113900 | 10138703000 | 147300 | 147300 | 147400 | 147300 | 67 |
| 454 | 20240722 | 113800 | 10128833700 | 147300 | 147500 | 147500 | 147300 | 48 |
| 455 | 20240722 | 113700 | 10121760200 | 147500 | 147200 | 147500 | 147200 | 242 |
| 456 | 20240722 | 113600 | 10086122800 | 147200 | 147100 | 147400 | 147000 | 297 |
| 457 | 20240722 | 113500 | 10042388500 | 147300 | 147100 | 147300 | 147100 | 264 |
| 458 | 20240722 | 113400 | 10003547400 | 147000 | 147100 | 147500 | 147000 | 421 |
| 459 | 20240722 | 113300 | 9941572700 | 147100 | 147200 | 147300 | 147100 | 37 |
| 460 | 20240722 | 113200 | 9936126100 | 147300 | 147400 | 147500 | 146800 | 385 |
| 461 | 20240722 | 113100 | 9879470000 | 147200 | 147200 | 147400 | 146800 | 553 |
| 462 | 20240722 | 113000 | 9798061900 | 147300 | 146800 | 147300 | 146800 | 94 |
| 463 | 20240722 | 112900 | 9784224900 | 147000 | 147200 | 147300 | 146900 | 247 |
| 464 | 20240722 | 112800 | 9747895500 | 147200 | 147100 | 147200 | 146900 | 196 |
| 465 | 20240722 | 112700 | 9719077600 | 147000 | 147200 | 147200 | 147000 | 242 |
| 466 | 20240722 | 112600 | 9683479700 | 147200 | 147000 | 147300 | 146900 | 293 |
| 467 | 20240722 | 112500 | 9640394600 | 147100 | 147100 | 147200 | 147100 | 89 |
| 468 | 20240722 | 112400 | 9627302500 | 147000 | 147100 | 147200 | 146800 | 429 |
| 469 | 20240722 | 112300 | 9564245000 | 147200 | 146900 | 147300 | 146800 | 280 |
| 470 | 20240722 | 112200 | 9523075900 | 146800 | 146900 | 146900 | 146800 | 197 |
| 471 | 20240722 | 112100 | 9494142700 | 146900 | 146900 | 147000 | 146900 | 50 |
| 472 | 20240722 | 112000 | 9486796900 | 146900 | 146900 | 147100 | 146900 | 291 |
| 473 | 20240722 | 111900 | 9444006200 | 147000 | 146900 | 147000 | 146900 | 129 |
| 474 | 20240722 | 111800 | 9425051200 | 147000 | 147000 | 147100 | 147000 | 194 |
| 475 | 20240722 | 111700 | 9396532700 | 147100 | 147100 | 147300 | 147100 | 997 |
| 476 | 20240722 | 111600 | 9249799100 | 147100 | 147200 | 147200 | 147100 | 46 |
| 477 | 20240722 | 111500 | 9243030800 | 147100 | 147100 | 147200 | 147100 | 53 |
| 478 | 20240722 | 111400 | 9235234200 | 147100 | 147100 | 147200 | 147100 | 121 |
| 479 | 20240722 | 111300 | 9217426900 | 147100 | 147200 | 147200 | 147100 | 97 |
| 480 | 20240722 | 111200 | 9203156400 | 147200 | 147100 | 147200 | 147100 | 45 |
| 481 | 20240722 | 111100 | 9196536800 | 147200 | 147100 | 147200 | 147100 | 81 |
| 482 | 20240722 | 111000 | 9184621500 | 147100 | 147300 | 147300 | 147100 | 280 |
| 483 | 20240722 | 110900 | 9143399200 | 147300 | 147200 | 147400 | 147200 | 178 |
| 484 | 20240722 | 110800 | 9117188700 | 147200 | 147100 | 147200 | 147100 | 76 |
| 485 | 20240722 | 110700 | 9106007900 | 147100 | 147300 | 147300 | 147100 | 248 |
| 486 | 20240722 | 110600 | 9069488100 | 147300 | 147300 | 147300 | 147300 | 36 |
| 487 | 20240722 | 110500 | 9064185300 | 147400 | 147100 | 147400 | 147100 | 533 |
| 488 | 20240722 | 110400 | 8985717700 | 147100 | 147100 | 147200 | 147100 | 57 |
| 489 | 20240722 | 110300 | 8977332100 | 147200 | 147200 | 147200 | 147100 | 74 |
| 490 | 20240722 | 110200 | 8966445100 | 147100 | 147200 | 147200 | 147100 | 15 |
| 491 | 20240722 | 110100 | 8964237900 | 147100 | 147300 | 147400 | 147100 | 859 |
| 492 | 20240722 | 110000 | 8837757200 | 147400 | 147300 | 147400 | 147300 | 138 |
| 493 | 20240722 | 105900 | 8817422600 | 147400 | 147400 | 147400 | 147300 | 105 |
| 494 | 20240722 | 105800 | 8801948200 | 147300 | 147500 | 147600 | 147200 | 274 |
| 495 | 20240722 | 105700 | 8761571100 | 147200 | 147500 | 147600 | 147100 | 1499 |
| 496 | 20240722 | 105600 | 8540774200 | 147400 | 147500 | 147500 | 147400 | 240 |
| 497 | 20240722 | 105500 | 8505393800 | 147500 | 147600 | 147700 | 147500 | 880 |
| 498 | 20240722 | 105400 | 8375510900 | 147700 | 147800 | 147800 | 147700 | 242 |
| 499 | 20240722 | 105300 | 8339765100 | 147700 | 147800 | 147800 | 147500 | 248 |
| 500 | 20240722 | 105200 | 8303160000 | 147800 | 147800 | 147800 | 147600 | 159 |
| 501 | 20240722 | 105100 | 8279671200 | 147700 | 147800 | 147900 | 147700 | 153 |
| 502 | 20240722 | 105000 | 8257054200 | 147800 | 147900 | 147900 | 147600 | 372 |
| 503 | 20240722 | 104900 | 8202100100 | 147900 | 147900 | 148000 | 147800 | 837 |
| 504 | 20240722 | 104800 | 8078305300 | 147900 | 148000 | 148000 | 147900 | 49 |
| 505 | 20240722 | 104700 | 8071055800 | 147900 | 148100 | 148100 | 147900 | 790 |
| 506 | 20240722 | 104600 | 7954177900 | 148000 | 148000 | 148100 | 148000 | 96 |
| 507 | 20240722 | 104500 | 7939965900 | 148000 | 148000 | 148000 | 147900 | 290 |
| 508 | 20240722 | 104400 | 7897067600 | 148000 | 148000 | 148200 | 148000 | 164 |
| 509 | 20240722 | 104300 | 7872786000 | 148100 | 148100 | 148300 | 148100 | 132 |
| 510 | 20240722 | 104200 | 7853229600 | 148000 | 148200 | 148400 | 148000 | 805 |
| 511 | 20240722 | 104100 | 7733920900 | 148200 | 148000 | 148500 | 147900 | 3431 |
| 512 | 20240722 | 104000 | 7225414900 | 148000 | 147900 | 148000 | 147800 | 302 |
| 513 | 20240722 | 103900 | 7180750100 | 147800 | 147600 | 147800 | 147600 | 65 |
| 514 | 20240722 | 103800 | 7171148400 | 147700 | 147700 | 147800 | 147700 | 105 |
| 515 | 20240722 | 103700 | 7155638700 | 147700 | 147600 | 147800 | 147600 | 70 |
| 516 | 20240722 | 103600 | 7145298600 | 147400 | 147700 | 147900 | 147400 | 688 |
| 517 | 20240722 | 103500 | 7043697000 | 147600 | 147600 | 147700 | 147400 | 277 |
| 518 | 20240722 | 103400 | 7002843100 | 147600 | 147600 | 147600 | 147500 | 157 |
| 519 | 20240722 | 103300 | 6979676000 | 147500 | 147500 | 147600 | 147400 | 141 |
| 520 | 20240722 | 103200 | 6958877600 | 147600 | 147700 | 147700 | 147400 | 234 |
| 521 | 20240722 | 103100 | 6924345800 | 147700 | 147500 | 147700 | 147400 | 570 |
| 522 | 20240722 | 103000 | 6840272900 | 147500 | 147600 | 147600 | 147400 | 1194 |
| 523 | 20240722 | 102900 | 6664138100 | 147600 | 147700 | 147700 | 147600 | 663 |
| 524 | 20240722 | 102800 | 6566275100 | 147700 | 147900 | 147900 | 147600 | 485 |
| 525 | 20240722 | 102700 | 6494598800 | 147900 | 147900 | 147900 | 147800 | 574 |
| 526 | 20240722 | 102600 | 6409707300 | 147900 | 147900 | 148000 | 147800 | 166 |
| 527 | 20240722 | 102500 | 6385158200 | 147900 | 147800 | 147900 | 147800 | 253 |
| 528 | 20240722 | 102400 | 6347750000 | 147900 | 148000 | 148000 | 147800 | 136 |
| 529 | 20240722 | 102300 | 6327636900 | 148000 | 147900 | 148100 | 147800 | 1635 |
| 530 | 20240722 | 102200 | 6085684600 | 147900 | 147800 | 147900 | 147800 | 161 |
| 531 | 20240722 | 102100 | 6061880000 | 147900 | 147700 | 147900 | 147700 | 289 |
| 532 | 20240722 | 102000 | 6019165000 | 147700 | 147700 | 147800 | 147700 | 181 |
| 533 | 20240722 | 101900 | 5992427400 | 147800 | 147700 | 147800 | 147600 | 167 |
| 534 | 20240722 | 101800 | 5967770500 | 147700 | 147700 | 147800 | 147500 | 454 |
| 535 | 20240722 | 101700 | 5900730200 | 147800 | 147700 | 147800 | 147500 | 134 |
| 536 | 20240722 | 101600 | 5880934100 | 147800 | 147900 | 147900 | 147300 | 1236 |
| 537 | 20240722 | 101500 | 5698439100 | 147900 | 147900 | 147900 | 147800 | 106 |
| 538 | 20240722 | 101400 | 5682762900 | 147900 | 147700 | 147900 | 147700 | 456 |
| 539 | 20240722 | 101300 | 5615364300 | 147600 | 147700 | 147800 | 147600 | 54 |
| 540 | 20240722 | 101200 | 5607389400 | 147700 | 147600 | 147700 | 147500 | 225 |
| 541 | 20240722 | 101100 | 5574172900 | 147600 | 147600 | 147600 | 147500 | 162 |
| 542 | 20240722 | 101000 | 5550262800 | 147500 | 147600 | 147600 | 147500 | 85 |
| 543 | 20240722 | 100900 | 5537719600 | 147500 | 147500 | 147700 | 147500 | 340 |
| 544 | 20240722 | 100800 | 5487548500 | 147500 | 147900 | 147900 | 147300 | 831 |
| 545 | 20240722 | 100700 | 5364907600 | 147800 | 147700 | 147800 | 147700 | 242 |
| 546 | 20240722 | 100600 | 5329147200 | 147800 | 147400 | 147800 | 147400 | 914 |
| 547 | 20240722 | 100500 | 5194186000 | 147500 | 147400 | 147500 | 147400 | 121 |
| 548 | 20240722 | 100400 | 5176343500 | 147400 | 147400 | 147500 | 147400 | 116 |
| 549 | 20240722 | 100300 | 5159241400 | 147400 | 147500 | 147500 | 147100 | 318 |
| 550 | 20240722 | 100200 | 5112390300 | 147500 | 147400 | 147500 | 147400 | 281 |
| 551 | 20240722 | 100100 | 5070961300 | 147400 | 147100 | 147400 | 147100 | 450 |
| 552 | 20240722 | 100000 | 5004723200 | 147200 | 147300 | 147400 | 147200 | 458 |
| 553 | 20240722 | 095900 | 4937252600 | 147400 | 146900 | 147500 | 146900 | 572 |
| 554 | 20240722 | 095800 | 4852971100 | 146900 | 147100 | 147200 | 146900 | 385 |
| 555 | 20240722 | 095700 | 4796333400 | 147100 | 146800 | 147200 | 146800 | 157 |
| 556 | 20240722 | 095600 | 4773265300 | 146900 | 146700 | 147100 | 146500 | 598 |
| 557 | 20240722 | 095500 | 4685464100 | 146700 | 146700 | 146700 | 146700 | 77 |
| 558 | 20240722 | 095400 | 4674168200 | 146700 | 146500 | 146800 | 146400 | 237 |
| 559 | 20240722 | 095300 | 4639418800 | 146500 | 146700 | 146900 | 146500 | 378 |
| 560 | 20240722 | 095200 | 4583980700 | 146700 | 146700 | 146700 | 146100 | 137 |
| 561 | 20240722 | 095100 | 4563904600 | 146800 | 146600 | 147000 | 146600 | 622 |
| 562 | 20240722 | 095000 | 4472628300 | 146500 | 146800 | 146800 | 146500 | 321 |
| 563 | 20240722 | 094900 | 4425518200 | 146800 | 146700 | 146900 | 146000 | 1299 |
| 564 | 20240722 | 094800 | 4235456400 | 146700 | 146600 | 146800 | 146500 | 283 |
| 565 | 20240722 | 094700 | 4193945000 | 146600 | 146500 | 146600 | 146500 | 68 |
| 566 | 20240722 | 094600 | 4183980300 | 146500 | 146100 | 146500 | 146000 | 1598 |
| 567 | 20240722 | 094500 | 3950415700 | 146100 | 146300 | 146300 | 146100 | 1065 |
| 568 | 20240722 | 094400 | 3794749000 | 146300 | 146300 | 146500 | 146300 | 153 |
| 569 | 20240722 | 094300 | 3772350500 | 146400 | 146300 | 146400 | 146300 | 783 |
| 570 | 20240722 | 094200 | 3657789800 | 146300 | 146500 | 146500 | 146300 | 929 |
| 571 | 20240722 | 094100 | 3521734700 | 146600 | 146500 | 146600 | 146500 | 130 |
| 572 | 20240722 | 094000 | 3502686800 | 146600 | 146700 | 146700 | 146500 | 85 |
| 573 | 20240722 | 093900 | 3490225900 | 146700 | 146800 | 146900 | 146600 | 285 |
| 574 | 20240722 | 093800 | 3448408900 | 146800 | 146800 | 146900 | 146700 | 249 |
| 575 | 20240722 | 093700 | 3411853000 | 146900 | 146900 | 146900 | 146700 | 303 |
| 576 | 20240722 | 093600 | 3367370800 | 146900 | 147000 | 147000 | 146900 | 47 |
| 577 | 20240722 | 093500 | 3360463500 | 147000 | 147100 | 147100 | 147000 | 191 |
| 578 | 20240722 | 093400 | 3332386400 | 147000 | 146900 | 147100 | 146800 | 318 |
| 579 | 20240722 | 093300 | 3285642000 | 146900 | 146700 | 146900 | 146700 | 181 |
| 580 | 20240722 | 093200 | 3259069400 | 146700 | 146600 | 146800 | 146600 | 179 |
| 581 | 20240722 | 093100 | 3232809500 | 146700 | 146800 | 146900 | 146600 | 382 |
| 582 | 20240722 | 093000 | 3176765700 | 146800 | 146900 | 147000 | 146600 | 437 |
| 583 | 20240722 | 092900 | 3112619500 | 146900 | 146900 | 147000 | 146600 | 162 |
| 584 | 20240722 | 092800 | 3088830600 | 147000 | 147000 | 147000 | 146900 | 93 |
| 585 | 20240722 | 092700 | 3075163500 | 147000 | 146900 | 147000 | 146800 | 142 |
| 586 | 20240722 | 092600 | 3054297800 | 147000 | 147000 | 147300 | 146900 | 425 |
| 587 | 20240722 | 092500 | 2991721200 | 147000 | 147300 | 147300 | 146900 | 611 |
| 588 | 20240722 | 092400 | 2901794000 | 147100 | 146900 | 147100 | 146800 | 239 |
| 589 | 20240722 | 092300 | 2866670700 | 146800 | 146700 | 147000 | 146700 | 174 |
| 590 | 20240722 | 092200 | 2841112300 | 146700 | 147100 | 147100 | 146600 | 1028 |
| 591 | 20240722 | 092100 | 2690072500 | 147000 | 147100 | 147400 | 147000 | 174 |
| 592 | 20240722 | 092000 | 2664461000 | 147200 | 147300 | 147400 | 147100 | 431 |
| 593 | 20240722 | 091900 | 2601022400 | 147300 | 147400 | 147500 | 147200 | 714 |
| 594 | 20240722 | 091800 | 2495813300 | 147500 | 147400 | 147500 | 147200 | 139 |
| 595 | 20240722 | 091700 | 2475330200 | 147500 | 147500 | 147600 | 147200 | 306 |
| 596 | 20240722 | 091600 | 2430211300 | 147500 | 147200 | 147500 | 147200 | 1318 |
| 597 | 20240722 | 091500 | 2236160100 | 147200 | 147500 | 147500 | 147200 | 204 |
| 598 | 20240722 | 091400 | 2206094000 | 147600 | 147400 | 147600 | 147300 | 129 |
| 599 | 20240722 | 091300 | 2187079500 | 147400 | 147400 | 147700 | 147400 | 268 |
| 600 | 20240722 | 091200 | 2147528400 | 147100 | 147200 | 147400 | 147100 | 601 |
| 601 | 20240722 | 091100 | 2059064500 | 147200 | 147300 | 147700 | 147200 | 156 |
| 602 | 20240722 | 091000 | 2036082300 | 147300 | 147500 | 147700 | 147200 | 914 |
| 603 | 20240722 | 090900 | 1901323700 | 147500 | 147700 | 147700 | 147500 | 544 |
| 604 | 20240722 | 090800 | 1821039700 | 147700 | 147500 | 147700 | 147400 | 390 |
| 605 | 20240722 | 090700 | 1763484400 | 147500 | 147300 | 147500 | 147300 | 601 |
| 606 | 20240722 | 090600 | 1674898300 | 147300 | 147600 | 147600 | 147100 | 549 |
| 607 | 20240722 | 090500 | 1593948500 | 147500 | 146400 | 147500 | 146400 | 1201 |
| 608 | 20240722 | 090400 | 1417421100 | 146400 | 146600 | 147100 | 146100 | 3205 |
| 609 | 20240722 | 090300 | 948120900 | 146600 | 146600 | 147400 | 146500 | 1759 |
| 610 | 20240722 | 090200 | 689756600 | 146600 | 147300 | 147300 | 146500 | 1004 |
| 611 | 20240722 | 090100 | 542296600 | 147300 | 147400 | 147400 | 147000 | 824 |
| 612 | 20240722 | 090000 | 420943400 | 147400 | 147500 | 147600 | 146500 | 2859 |