34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 183000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 12430 |
| 3 | 20240719 | 182900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 4 | 20240719 | 182800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 5 | 20240719 | 182700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 6 | 20240719 | 182600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 7 | 20240719 | 182500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 8 | 20240719 | 182400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 9 | 20240719 | 182300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 10 | 20240719 | 182200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 11 | 20240719 | 182100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 12 | 20240719 | 182000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 13 | 20240719 | 181900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 14 | 20240719 | 181800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 15 | 20240719 | 181700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 16 | 20240719 | 181600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 17 | 20240719 | 181500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 18 | 20240719 | 181400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 19 | 20240719 | 181300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 20 | 20240719 | 181200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 21 | 20240719 | 181100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 22 | 20240719 | 181000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 23 | 20240719 | 180900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 24 | 20240719 | 180800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 25 | 20240719 | 180700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 26 | 20240719 | 180600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 27 | 20240719 | 180500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 28 | 20240719 | 180400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 29 | 20240719 | 180300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 30 | 20240719 | 180200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 31 | 20240719 | 180100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 32 | 20240719 | 180000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 12430 |
| 33 | 20240719 | 175900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 34 | 20240719 | 175800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 35 | 20240719 | 175700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 36 | 20240719 | 175600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 37 | 20240719 | 175500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 38 | 20240719 | 175400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 39 | 20240719 | 175300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 40 | 20240719 | 175200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 41 | 20240719 | 175100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 42 | 20240719 | 175000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 43 | 20240719 | 174900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 44 | 20240719 | 174800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 45 | 20240719 | 174700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 46 | 20240719 | 174600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 47 | 20240719 | 174500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 48 | 20240719 | 174400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 49 | 20240719 | 174300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 50 | 20240719 | 174200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 51 | 20240719 | 174100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 52 | 20240719 | 174000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 53 | 20240719 | 173900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 54 | 20240719 | 173800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 55 | 20240719 | 173700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 56 | 20240719 | 173600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 57 | 20240719 | 173500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 58 | 20240719 | 173400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 59 | 20240719 | 173300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 60 | 20240719 | 173200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 61 | 20240719 | 173100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 62 | 20240719 | 173000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 12430 |
| 63 | 20240719 | 172900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 64 | 20240719 | 172800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 65 | 20240719 | 172700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 66 | 20240719 | 172600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 67 | 20240719 | 172500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 68 | 20240719 | 172400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 69 | 20240719 | 172300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 70 | 20240719 | 172200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 71 | 20240719 | 172100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 72 | 20240719 | 172000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 73 | 20240719 | 171900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 74 | 20240719 | 171800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 75 | 20240719 | 171700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 76 | 20240719 | 171600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 77 | 20240719 | 171500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 78 | 20240719 | 171400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 79 | 20240719 | 171300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 80 | 20240719 | 171200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 81 | 20240719 | 171100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 82 | 20240719 | 171000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 83 | 20240719 | 170900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 84 | 20240719 | 170800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 85 | 20240719 | 170700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 86 | 20240719 | 170600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 87 | 20240719 | 170500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 88 | 20240719 | 170400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 89 | 20240719 | 170300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 90 | 20240719 | 170200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 91 | 20240719 | 170100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 92 | 20240719 | 170000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 12430 |
| 93 | 20240719 | 165900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 94 | 20240719 | 165800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 95 | 20240719 | 165700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 96 | 20240719 | 165600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 97 | 20240719 | 165500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 98 | 20240719 | 165400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 99 | 20240719 | 165300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 100 | 20240719 | 165200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 101 | 20240719 | 165100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 102 | 20240719 | 165000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 103 | 20240719 | 164900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 104 | 20240719 | 164800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 105 | 20240719 | 164700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 106 | 20240719 | 164600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 107 | 20240719 | 164500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 108 | 20240719 | 164400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 109 | 20240719 | 164300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 110 | 20240719 | 164200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 111 | 20240719 | 164100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 112 | 20240719 | 164000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 113 | 20240719 | 163900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 114 | 20240719 | 163800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 115 | 20240719 | 163700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 116 | 20240719 | 163600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 117 | 20240719 | 163500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 118 | 20240719 | 163400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 119 | 20240719 | 163300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 120 | 20240719 | 163200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 121 | 20240719 | 163100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 122 | 20240719 | 163000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 12430 |
| 123 | 20240719 | 162900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 124 | 20240719 | 162800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 125 | 20240719 | 162700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 126 | 20240719 | 162600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 127 | 20240719 | 162500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 128 | 20240719 | 162400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 129 | 20240719 | 162300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 130 | 20240719 | 162200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 131 | 20240719 | 162100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 132 | 20240719 | 162000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 133 | 20240719 | 161900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 134 | 20240719 | 161800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 135 | 20240719 | 161700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 136 | 20240719 | 161600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 137 | 20240719 | 161500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 138 | 20240719 | 161400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 139 | 20240719 | 161300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 140 | 20240719 | 161200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 141 | 20240719 | 161100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 142 | 20240719 | 161000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 143 | 20240719 | 160900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 144 | 20240719 | 160800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 145 | 20240719 | 160700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 146 | 20240719 | 160600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 147 | 20240719 | 160500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 148 | 20240719 | 160400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 149 | 20240719 | 160300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 150 | 20240719 | 160200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 151 | 20240719 | 160100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 152 | 20240719 | 160000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 12430 |
| 153 | 20240719 | 155900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 154 | 20240719 | 155800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 155 | 20240719 | 155700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 156 | 20240719 | 155600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 157 | 20240719 | 155500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 158 | 20240719 | 155400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 159 | 20240719 | 155300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 160 | 20240719 | 155200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 161 | 20240719 | 155100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 162 | 20240719 | 155000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 163 | 20240719 | 154900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 164 | 20240719 | 154800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 165 | 20240719 | 154700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 166 | 20240719 | 154600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 167 | 20240719 | 154500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 168 | 20240719 | 154400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 169 | 20240719 | 154300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 170 | 20240719 | 154200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 171 | 20240719 | 154100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 172 | 20240719 | 154000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 173 | 20240719 | 153900 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 174 | 20240719 | 153800 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 175 | 20240719 | 153700 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 176 | 20240719 | 153600 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 177 | 20240719 | 153500 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 178 | 20240719 | 153400 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 179 | 20240719 | 153300 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 180 | 20240719 | 153200 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 181 | 20240719 | 153100 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 0 |
| 182 | 20240719 | 153000 | 201708654100 | 192400 | 192400 | 192400 | 192400 | 24860 |
| 183 | 20240719 | 152900 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 184 | 20240719 | 152800 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 185 | 20240719 | 152700 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 186 | 20240719 | 152600 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 187 | 20240719 | 152500 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 188 | 20240719 | 152400 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 189 | 20240719 | 152300 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 190 | 20240719 | 152200 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 191 | 20240719 | 152100 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 192 | 20240719 | 152000 | 199317122100 | 192200 | 192200 | 192200 | 192200 | 0 |
| 193 | 20240719 | 151900 | 199317122100 | 192200 | 192100 | 193100 | 192100 | 2536 |
| 194 | 20240719 | 151800 | 198829489200 | 192100 | 191600 | 192500 | 191500 | 6272 |
| 195 | 20240719 | 151700 | 197626420900 | 191700 | 192000 | 192000 | 191600 | 4268 |
| 196 | 20240719 | 151600 | 196807801700 | 192000 | 192500 | 192600 | 191900 | 6338 |
| 197 | 20240719 | 151500 | 195589578200 | 192500 | 193300 | 193500 | 192500 | 6903 |
| 198 | 20240719 | 151400 | 194258213300 | 193300 | 193000 | 193300 | 193000 | 2182 |
| 199 | 20240719 | 151300 | 193836865100 | 192900 | 193000 | 194000 | 192800 | 3871 |
| 200 | 20240719 | 151200 | 193089237700 | 193500 | 194300 | 194300 | 193000 | 5838 |
| 201 | 20240719 | 151100 | 191958459400 | 194200 | 194300 | 194400 | 194100 | 1930 |
| 202 | 20240719 | 151000 | 191583473900 | 194400 | 194600 | 194600 | 194000 | 3633 |
| 203 | 20240719 | 150900 | 190877861100 | 194600 | 194600 | 194700 | 194400 | 4018 |
| 204 | 20240719 | 150800 | 190095806300 | 194600 | 194700 | 194800 | 194400 | 4386 |
| 205 | 20240719 | 150700 | 189242188600 | 194700 | 194900 | 195000 | 194300 | 5596 |
| 206 | 20240719 | 150600 | 188152171100 | 194900 | 194400 | 194900 | 194300 | 7759 |
| 207 | 20240719 | 150500 | 186641358000 | 194400 | 194200 | 194500 | 194200 | 1598 |
| 208 | 20240719 | 150400 | 186330657500 | 194300 | 194100 | 194300 | 194000 | 1376 |
| 209 | 20240719 | 150300 | 186063422300 | 194100 | 194100 | 194300 | 193600 | 3189 |
| 210 | 20240719 | 150200 | 185444940500 | 194300 | 194300 | 194500 | 194000 | 5538 |
| 211 | 20240719 | 150100 | 184368780300 | 194300 | 194200 | 194300 | 194100 | 2963 |
| 212 | 20240719 | 150000 | 183793209500 | 194100 | 194100 | 194200 | 194000 | 1479 |
| 213 | 20240719 | 145900 | 183506109100 | 194000 | 193800 | 194200 | 193800 | 2672 |
| 214 | 20240719 | 145800 | 182987725300 | 193800 | 193900 | 194000 | 193800 | 1205 |
| 215 | 20240719 | 145700 | 182754050800 | 194000 | 193300 | 194000 | 193300 | 1907 |
| 216 | 20240719 | 145600 | 182384514900 | 193300 | 193200 | 193900 | 193000 | 2475 |
| 217 | 20240719 | 145500 | 181906099600 | 193100 | 193200 | 193200 | 193000 | 1434 |
| 218 | 20240719 | 145400 | 181629228700 | 193100 | 193400 | 193400 | 193000 | 2911 |
| 219 | 20240719 | 145300 | 181066904700 | 193300 | 194300 | 194300 | 193200 | 4071 |
| 220 | 20240719 | 145200 | 180277835200 | 194300 | 194400 | 194500 | 194100 | 1847 |
| 221 | 20240719 | 145100 | 179918963600 | 194500 | 194300 | 194600 | 194200 | 4459 |
| 222 | 20240719 | 145000 | 179051975200 | 194400 | 193900 | 194400 | 193800 | 5701 |
| 223 | 20240719 | 144900 | 177945581200 | 193800 | 194100 | 194100 | 193800 | 2788 |
| 224 | 20240719 | 144800 | 177404776000 | 194100 | 194100 | 194300 | 194000 | 5883 |
| 225 | 20240719 | 144700 | 176263317300 | 194100 | 193700 | 194300 | 193700 | 3436 |
| 226 | 20240719 | 144600 | 175596557500 | 193700 | 193900 | 193900 | 193300 | 2690 |
| 227 | 20240719 | 144500 | 175075692800 | 193900 | 193900 | 194000 | 193700 | 3580 |
| 228 | 20240719 | 144400 | 174381509600 | 193800 | 193500 | 193900 | 193300 | 1742 |
| 229 | 20240719 | 144300 | 174044125400 | 193600 | 193100 | 193600 | 193000 | 3708 |
| 230 | 20240719 | 144200 | 173327458700 | 193100 | 192700 | 193100 | 192600 | 3029 |
| 231 | 20240719 | 144100 | 172743100300 | 192800 | 192600 | 192800 | 192500 | 2817 |
| 232 | 20240719 | 144000 | 172200304600 | 192600 | 192700 | 192700 | 192300 | 4401 |
| 233 | 20240719 | 143900 | 171353184700 | 192700 | 193100 | 193100 | 192700 | 1474 |
| 234 | 20240719 | 143800 | 171068843800 | 193100 | 193100 | 193500 | 192600 | 3816 |
| 235 | 20240719 | 143700 | 170332237300 | 193200 | 193700 | 193700 | 193100 | 2744 |
| 236 | 20240719 | 143600 | 169801901600 | 193700 | 193600 | 193800 | 193100 | 2252 |
| 237 | 20240719 | 143500 | 169366024000 | 193700 | 193500 | 193800 | 193300 | 2941 |
| 238 | 20240719 | 143400 | 168796646000 | 193500 | 193600 | 193700 | 193000 | 3859 |
| 239 | 20240719 | 143300 | 168050168100 | 193600 | 192900 | 193700 | 192700 | 2936 |
| 240 | 20240719 | 143200 | 167482944200 | 192900 | 192600 | 192900 | 192300 | 3478 |
| 241 | 20240719 | 143100 | 166813373900 | 192500 | 193600 | 193600 | 192400 | 6610 |
| 242 | 20240719 | 143000 | 165539049900 | 193600 | 193400 | 193900 | 193200 | 7045 |
| 243 | 20240719 | 142900 | 164175822100 | 193400 | 194200 | 194400 | 193400 | 7918 |
| 244 | 20240719 | 142800 | 162640260100 | 194200 | 194500 | 194700 | 194200 | 4846 |
| 245 | 20240719 | 142700 | 161697600400 | 194400 | 194800 | 194900 | 194400 | 5991 |
| 246 | 20240719 | 142600 | 160531314400 | 194800 | 195000 | 195000 | 194200 | 11881 |
| 247 | 20240719 | 142500 | 158218423900 | 195000 | 193800 | 195000 | 193700 | 14548 |
| 248 | 20240719 | 142400 | 155391074400 | 193800 | 193400 | 193800 | 193300 | 7117 |
| 249 | 20240719 | 142300 | 154013810100 | 193400 | 193000 | 193500 | 193000 | 5158 |
| 250 | 20240719 | 142200 | 153016988000 | 193000 | 193000 | 193000 | 192600 | 3284 |
| 251 | 20240719 | 142100 | 152383663600 | 192900 | 192500 | 193100 | 192500 | 3512 |
| 252 | 20240719 | 142000 | 151706516500 | 192500 | 193500 | 193500 | 192300 | 6572 |
| 253 | 20240719 | 141900 | 150437945500 | 193400 | 192400 | 193500 | 192400 | 25268 |
| 254 | 20240719 | 141800 | 145563218200 | 192300 | 191400 | 192400 | 191300 | 9542 |
| 255 | 20240719 | 141700 | 143731844700 | 191400 | 191400 | 191500 | 191300 | 1051 |
| 256 | 20240719 | 141600 | 143530638800 | 191400 | 191100 | 191500 | 191100 | 1043 |
| 257 | 20240719 | 141500 | 143331068600 | 191100 | 190800 | 191100 | 190800 | 1039 |
| 258 | 20240719 | 141400 | 143132638300 | 190800 | 190400 | 190800 | 190400 | 2350 |
| 259 | 20240719 | 141300 | 142684619100 | 190400 | 190300 | 190400 | 190200 | 384 |
| 260 | 20240719 | 141200 | 142611561700 | 190200 | 190600 | 190700 | 190200 | 731 |
| 261 | 20240719 | 141100 | 142472328300 | 190600 | 190400 | 190900 | 190400 | 1088 |
| 262 | 20240719 | 141000 | 142264887500 | 190400 | 190000 | 190500 | 189800 | 2347 |
| 263 | 20240719 | 140900 | 141818451100 | 190000 | 189600 | 190000 | 189600 | 1362 |
| 264 | 20240719 | 140800 | 141559879200 | 189700 | 190000 | 190000 | 189600 | 1855 |
| 265 | 20240719 | 140700 | 141207801300 | 189900 | 189800 | 190000 | 189800 | 496 |
| 266 | 20240719 | 140600 | 141113600100 | 189800 | 190000 | 190100 | 189700 | 1489 |
| 267 | 20240719 | 140500 | 140830866500 | 190000 | 189600 | 190000 | 189600 | 977 |
| 268 | 20240719 | 140400 | 140645443500 | 189600 | 189500 | 189600 | 189400 | 890 |
| 269 | 20240719 | 140300 | 140476789000 | 189500 | 189400 | 189500 | 189300 | 1316 |
| 270 | 20240719 | 140200 | 140227512200 | 189400 | 189500 | 189900 | 189300 | 2102 |
| 271 | 20240719 | 140100 | 139829267500 | 189500 | 189400 | 189800 | 189400 | 1905 |
| 272 | 20240719 | 140000 | 139468273400 | 189400 | 190200 | 190200 | 189400 | 4237 |
| 273 | 20240719 | 135900 | 138663855800 | 190200 | 190000 | 190400 | 190000 | 1121 |
| 274 | 20240719 | 135800 | 138450705800 | 190000 | 191000 | 191000 | 190000 | 3693 |
| 275 | 20240719 | 135700 | 137747939200 | 191000 | 191600 | 191600 | 190600 | 4335 |
| 276 | 20240719 | 135600 | 136919505300 | 191500 | 191600 | 191600 | 191500 | 659 |
| 277 | 20240719 | 135500 | 136793270200 | 191600 | 191800 | 191800 | 191500 | 972 |
| 278 | 20240719 | 135400 | 136606980900 | 191700 | 192200 | 192200 | 191600 | 5606 |
| 279 | 20240719 | 135300 | 135531021100 | 192200 | 192100 | 192300 | 192100 | 1407 |
| 280 | 20240719 | 135200 | 135260614900 | 192200 | 192100 | 192200 | 192100 | 1005 |
| 281 | 20240719 | 135100 | 135067488300 | 192100 | 192100 | 192200 | 192100 | 577 |
| 282 | 20240719 | 135000 | 134956597000 | 192200 | 192100 | 192200 | 192000 | 911 |
| 283 | 20240719 | 134900 | 134781593100 | 192100 | 192100 | 192200 | 192000 | 565 |
| 284 | 20240719 | 134800 | 134673057600 | 192100 | 192000 | 192200 | 192000 | 1248 |
| 285 | 20240719 | 134700 | 134433267000 | 192000 | 192000 | 192200 | 191900 | 1544 |
| 286 | 20240719 | 134600 | 134136760700 | 192000 | 192000 | 192100 | 192000 | 582 |
| 287 | 20240719 | 134500 | 134025012900 | 192000 | 192100 | 192100 | 191900 | 1084 |
| 288 | 20240719 | 134400 | 133816874900 | 192000 | 192200 | 192200 | 192000 | 903 |
| 289 | 20240719 | 134300 | 133643408500 | 192200 | 192000 | 192200 | 191900 | 4389 |
| 290 | 20240719 | 134200 | 132800531800 | 192000 | 191800 | 192000 | 191800 | 1287 |
| 291 | 20240719 | 134100 | 132553585200 | 191800 | 191800 | 192000 | 191800 | 3240 |
| 292 | 20240719 | 134000 | 131931884000 | 191900 | 191600 | 191900 | 191600 | 2870 |
| 293 | 20240719 | 133900 | 131381501300 | 191600 | 191700 | 191800 | 191600 | 651 |
| 294 | 20240719 | 133800 | 131256720600 | 191700 | 191600 | 191800 | 191600 | 1847 |
| 295 | 20240719 | 133700 | 130902724700 | 191500 | 191400 | 191600 | 191400 | 641 |
| 296 | 20240719 | 133600 | 130779983200 | 191400 | 191500 | 191500 | 191400 | 411 |
| 297 | 20240719 | 133500 | 130701293800 | 191500 | 191500 | 191500 | 191400 | 644 |
| 298 | 20240719 | 133400 | 130577968000 | 191500 | 191400 | 191500 | 191400 | 774 |
| 299 | 20240719 | 133300 | 130429750800 | 191400 | 191400 | 191500 | 191300 | 301 |
| 300 | 20240719 | 133200 | 130372143100 | 191400 | 191300 | 191500 | 191300 | 633 |
| 301 | 20240719 | 133100 | 130251009300 | 191300 | 191300 | 191500 | 191200 | 643 |
| 302 | 20240719 | 133000 | 130127990800 | 191300 | 190900 | 191400 | 190800 | 599 |
| 303 | 20240719 | 132900 | 130013606600 | 190900 | 191000 | 191000 | 190800 | 855 |
| 304 | 20240719 | 132800 | 129850358400 | 191000 | 191400 | 191400 | 190900 | 1353 |
| 305 | 20240719 | 132700 | 129591857000 | 191300 | 191600 | 191600 | 191300 | 2071 |
| 306 | 20240719 | 132600 | 129195419500 | 191500 | 191700 | 191700 | 191500 | 859 |
| 307 | 20240719 | 132500 | 129030867600 | 191700 | 191600 | 191700 | 191600 | 371 |
| 308 | 20240719 | 132400 | 128959769400 | 191700 | 191900 | 191900 | 191600 | 1122 |
| 309 | 20240719 | 132300 | 128744584100 | 191800 | 191700 | 191900 | 191600 | 1224 |
| 310 | 20240719 | 132200 | 128509833100 | 191800 | 191800 | 191800 | 191700 | 1969 |
| 311 | 20240719 | 132100 | 128132215100 | 191800 | 191400 | 191800 | 191300 | 4110 |
| 312 | 20240719 | 132000 | 127344847700 | 191400 | 191300 | 191400 | 191300 | 380 |
| 313 | 20240719 | 131900 | 127272138200 | 191400 | 191300 | 191400 | 191300 | 271 |
| 314 | 20240719 | 131800 | 127220282000 | 191300 | 191200 | 191400 | 191100 | 1346 |
| 315 | 20240719 | 131700 | 126962846000 | 191200 | 191100 | 191200 | 191100 | 359 |
| 316 | 20240719 | 131600 | 126894228000 | 191100 | 191200 | 191200 | 191100 | 492 |
| 317 | 20240719 | 131500 | 126800174400 | 191200 | 191200 | 191300 | 191100 | 556 |
| 318 | 20240719 | 131400 | 126693882300 | 191300 | 191100 | 191300 | 191100 | 464 |
| 319 | 20240719 | 131300 | 126605126100 | 191200 | 191100 | 191300 | 191100 | 428 |
| 320 | 20240719 | 131200 | 126523298300 | 191100 | 191000 | 191200 | 191000 | 1485 |
| 321 | 20240719 | 131100 | 126239552900 | 191000 | 191000 | 191000 | 190900 | 107 |
| 322 | 20240719 | 131000 | 126219119200 | 191000 | 191000 | 191100 | 190900 | 340 |
| 323 | 20240719 | 130900 | 126154188500 | 191000 | 191200 | 191200 | 191000 | 524 |
| 324 | 20240719 | 130800 | 126054071200 | 191200 | 191100 | 191200 | 191000 | 709 |
| 325 | 20240719 | 130700 | 125918602500 | 191100 | 191100 | 191200 | 190900 | 537 |
| 326 | 20240719 | 130600 | 125815995900 | 191200 | 191200 | 191200 | 191000 | 307 |
| 327 | 20240719 | 130500 | 125757334600 | 191100 | 190900 | 191200 | 190900 | 1229 |
| 328 | 20240719 | 130400 | 125522534500 | 190900 | 190800 | 191000 | 190800 | 271 |
| 329 | 20240719 | 130300 | 125470800800 | 190800 | 190800 | 190900 | 190600 | 277 |
| 330 | 20240719 | 130200 | 125417946300 | 190900 | 190700 | 190900 | 190600 | 488 |
| 331 | 20240719 | 130100 | 125324889200 | 190600 | 190900 | 191000 | 190600 | 1319 |
| 332 | 20240719 | 130000 | 125073229800 | 190900 | 190900 | 191000 | 190900 | 634 |
| 333 | 20240719 | 125900 | 124952191900 | 190900 | 191100 | 191100 | 190900 | 1320 |
| 334 | 20240719 | 125800 | 124700079000 | 191000 | 191300 | 191300 | 191000 | 813 |
| 335 | 20240719 | 125700 | 124544691800 | 191300 | 191200 | 191300 | 191100 | 395 |
| 336 | 20240719 | 125600 | 124469176800 | 191100 | 191300 | 191300 | 191100 | 501 |
| 337 | 20240719 | 125500 | 124373383000 | 191300 | 191600 | 191600 | 191200 | 672 |
| 338 | 20240719 | 125400 | 124244764000 | 191600 | 191400 | 191700 | 191400 | 4378 |
| 339 | 20240719 | 125300 | 123406352300 | 191400 | 191000 | 191400 | 191000 | 1550 |
| 340 | 20240719 | 125200 | 123109994600 | 191200 | 191200 | 191200 | 191100 | 392 |
| 341 | 20240719 | 125100 | 123035056900 | 191200 | 191200 | 191300 | 190900 | 965 |
| 342 | 20240719 | 125000 | 122850535300 | 191200 | 191100 | 191300 | 190800 | 2161 |
| 343 | 20240719 | 124900 | 122437678100 | 191200 | 191200 | 191300 | 191100 | 457 |
| 344 | 20240719 | 124800 | 122350300600 | 191200 | 191200 | 191200 | 191100 | 254 |
| 345 | 20240719 | 124700 | 122301738600 | 191200 | 191100 | 191200 | 191100 | 732 |
| 346 | 20240719 | 124600 | 122161790600 | 191100 | 191200 | 191300 | 191000 | 439 |
| 347 | 20240719 | 124500 | 122077860300 | 191200 | 191000 | 191200 | 190900 | 962 |
| 348 | 20240719 | 124400 | 121894062500 | 191000 | 190800 | 191000 | 190700 | 357 |
| 349 | 20240719 | 124300 | 121825908500 | 190800 | 190900 | 191000 | 190700 | 380 |
| 350 | 20240719 | 124200 | 121753395700 | 190900 | 190900 | 191000 | 190700 | 783 |
| 351 | 20240719 | 124100 | 121603967300 | 191000 | 190900 | 191100 | 190900 | 188 |
| 352 | 20240719 | 124000 | 121568053500 | 191100 | 191300 | 191300 | 190900 | 864 |
| 353 | 20240719 | 123900 | 121402925800 | 191300 | 191300 | 191400 | 191200 | 605 |
| 354 | 20240719 | 123800 | 121287152200 | 191300 | 191500 | 191500 | 190900 | 2073 |
| 355 | 20240719 | 123700 | 120890787600 | 191500 | 191400 | 191500 | 191400 | 534 |
| 356 | 20240719 | 123600 | 120788537700 | 191400 | 191200 | 191500 | 191200 | 1594 |
| 357 | 20240719 | 123500 | 120483487200 | 191200 | 190900 | 191200 | 190900 | 1109 |
| 358 | 20240719 | 123400 | 120271613500 | 191000 | 190500 | 191000 | 190400 | 899 |
| 359 | 20240719 | 123300 | 120100240400 | 190400 | 190400 | 190500 | 190400 | 159 |
| 360 | 20240719 | 123200 | 120069960000 | 190400 | 190400 | 190400 | 190300 | 250 |
| 361 | 20240719 | 123100 | 120022362000 | 190300 | 190200 | 190300 | 190200 | 1163 |
| 362 | 20240719 | 123000 | 119801143600 | 190200 | 190400 | 190400 | 190200 | 327 |
| 363 | 20240719 | 122900 | 119738920000 | 190300 | 190200 | 190400 | 190200 | 691 |
| 364 | 20240719 | 122800 | 119607422100 | 190300 | 190300 | 190400 | 190300 | 649 |
| 365 | 20240719 | 122700 | 119483907400 | 190300 | 190200 | 190400 | 190200 | 578 |
| 366 | 20240719 | 122600 | 119373889700 | 190300 | 190500 | 190600 | 190200 | 499 |
| 367 | 20240719 | 122500 | 119278869200 | 190500 | 190900 | 190900 | 190500 | 1319 |
| 368 | 20240719 | 122400 | 119027439500 | 190900 | 190900 | 191200 | 190700 | 922 |
| 369 | 20240719 | 122300 | 118851461900 | 190900 | 190900 | 191200 | 190900 | 1077 |
| 370 | 20240719 | 122200 | 118645749900 | 191000 | 190900 | 191100 | 190800 | 482 |
| 371 | 20240719 | 122100 | 118553738700 | 190900 | 190500 | 191100 | 190300 | 2388 |
| 372 | 20240719 | 122000 | 118098364800 | 190400 | 190300 | 190500 | 190300 | 231 |
| 373 | 20240719 | 121900 | 118054386800 | 190300 | 190100 | 190400 | 190100 | 384 |
| 374 | 20240719 | 121800 | 117981321600 | 190100 | 190200 | 190300 | 189900 | 507 |
| 375 | 20240719 | 121700 | 117884933900 | 190200 | 190200 | 190300 | 189900 | 1202 |
| 376 | 20240719 | 121600 | 117656497100 | 190200 | 190400 | 190600 | 190200 | 602 |
| 377 | 20240719 | 121500 | 117541879900 | 190200 | 190100 | 190600 | 190100 | 508 |
| 378 | 20240719 | 121400 | 117445199700 | 190000 | 190300 | 190500 | 190000 | 851 |
| 379 | 20240719 | 121300 | 117283308700 | 190300 | 189900 | 190400 | 189900 | 1075 |
| 380 | 20240719 | 121200 | 117079060200 | 189900 | 190500 | 190500 | 189600 | 2851 |
| 381 | 20240719 | 121100 | 116537409900 | 190500 | 191300 | 191300 | 190300 | 2548 |
| 382 | 20240719 | 121000 | 116051509600 | 191300 | 191500 | 191600 | 191300 | 448 |
| 383 | 20240719 | 120900 | 115965753400 | 191500 | 191500 | 191600 | 191400 | 1451 |
| 384 | 20240719 | 120800 | 115687900200 | 191500 | 191900 | 192000 | 191300 | 1219 |
| 385 | 20240719 | 120700 | 115454354300 | 191900 | 192200 | 192200 | 191700 | 1907 |
| 386 | 20240719 | 120600 | 115088072400 | 192200 | 191300 | 192300 | 191200 | 10373 |
| 387 | 20240719 | 120500 | 113098793000 | 191400 | 191200 | 191400 | 191100 | 1163 |
| 388 | 20240719 | 120400 | 112876275600 | 191200 | 191300 | 191500 | 191100 | 1535 |
| 389 | 20240719 | 120300 | 112582556700 | 191300 | 190900 | 191500 | 190900 | 4763 |
| 390 | 20240719 | 120200 | 111671432600 | 190900 | 190900 | 191000 | 190700 | 1509 |
| 391 | 20240719 | 120100 | 111383357200 | 190900 | 191100 | 191200 | 190900 | 582 |
| 392 | 20240719 | 120000 | 111272183800 | 191000 | 191000 | 191100 | 190900 | 1850 |
| 393 | 20240719 | 115900 | 110918837600 | 191000 | 190200 | 191000 | 190200 | 4386 |
| 394 | 20240719 | 115800 | 110082718800 | 190300 | 189900 | 190300 | 189600 | 3199 |
| 395 | 20240719 | 115700 | 109474993400 | 189900 | 189800 | 189900 | 189800 | 303 |
| 396 | 20240719 | 115600 | 109417483500 | 189800 | 190000 | 190000 | 189700 | 638 |
| 397 | 20240719 | 115500 | 109296345000 | 190000 | 189700 | 190000 | 189700 | 1069 |
| 398 | 20240719 | 115400 | 109093365600 | 189900 | 189600 | 189900 | 189500 | 1438 |
| 399 | 20240719 | 115300 | 108820481500 | 189600 | 189600 | 189600 | 189500 | 532 |
| 400 | 20240719 | 115200 | 108719631600 | 189600 | 189500 | 189600 | 189400 | 237 |
| 401 | 20240719 | 115100 | 108674716800 | 189400 | 189400 | 189400 | 189300 | 404 |
| 402 | 20240719 | 115000 | 108598202200 | 189400 | 189500 | 189700 | 189300 | 1030 |
| 403 | 20240719 | 114900 | 108402961700 | 189500 | 189500 | 189600 | 189400 | 696 |
| 404 | 20240719 | 114800 | 108271068700 | 189500 | 189300 | 189500 | 189200 | 599 |
| 405 | 20240719 | 114700 | 108157610900 | 189500 | 189200 | 189500 | 189200 | 1024 |
| 406 | 20240719 | 114600 | 107963724700 | 189100 | 189000 | 189200 | 189000 | 332 |
| 407 | 20240719 | 114500 | 107900930700 | 189100 | 189100 | 189100 | 189000 | 935 |
| 408 | 20240719 | 114400 | 107724169000 | 189100 | 188800 | 189100 | 188700 | 269 |
| 409 | 20240719 | 114300 | 107673338800 | 188800 | 188900 | 189000 | 188700 | 348 |
| 410 | 20240719 | 114200 | 107607623600 | 188700 | 188800 | 189100 | 188700 | 789 |
| 411 | 20240719 | 114100 | 107458580300 | 188800 | 188900 | 189000 | 188700 | 321 |
| 412 | 20240719 | 114000 | 107397972300 | 188900 | 188700 | 188900 | 188700 | 1456 |
| 413 | 20240719 | 113900 | 107122946800 | 188700 | 188600 | 188700 | 188500 | 358 |
| 414 | 20240719 | 113800 | 107055437000 | 188600 | 188400 | 188600 | 188400 | 386 |
| 415 | 20240719 | 113700 | 106982684100 | 188400 | 188400 | 188500 | 188300 | 373 |
| 416 | 20240719 | 113600 | 106912408300 | 188300 | 188300 | 188700 | 188300 | 896 |
| 417 | 20240719 | 113500 | 106743581000 | 188300 | 188600 | 188600 | 188200 | 229 |
| 418 | 20240719 | 113400 | 106700447100 | 188500 | 188900 | 188900 | 188400 | 363 |
| 419 | 20240719 | 113300 | 106631947200 | 188900 | 188200 | 188900 | 188100 | 1622 |
| 420 | 20240719 | 113200 | 106326188800 | 188200 | 188300 | 188300 | 188100 | 164 |
| 421 | 20240719 | 113100 | 106295328500 | 188100 | 188400 | 188400 | 188100 | 706 |
| 422 | 20240719 | 113000 | 106162443300 | 188300 | 188300 | 188700 | 188200 | 281 |
| 423 | 20240719 | 112900 | 106109507500 | 188200 | 188400 | 188700 | 188200 | 354 |
| 424 | 20240719 | 112800 | 106042815300 | 188400 | 188400 | 188500 | 188300 | 301 |
| 425 | 20240719 | 112700 | 105986098400 | 188400 | 188300 | 188400 | 188200 | 283 |
| 426 | 20240719 | 112600 | 105932800900 | 188300 | 188400 | 188400 | 188200 | 317 |
| 427 | 20240719 | 112500 | 105873104200 | 188400 | 188600 | 188800 | 188400 | 520 |
| 428 | 20240719 | 112400 | 105775092600 | 188600 | 188700 | 188800 | 188500 | 526 |
| 429 | 20240719 | 112300 | 105675889400 | 188700 | 188800 | 188800 | 188600 | 195 |
| 430 | 20240719 | 112200 | 105639090500 | 188900 | 188700 | 188900 | 188600 | 221 |
| 431 | 20240719 | 112100 | 105597366400 | 188700 | 188500 | 188700 | 188400 | 602 |
| 432 | 20240719 | 112000 | 105483899600 | 188400 | 188500 | 188500 | 188400 | 257 |
| 433 | 20240719 | 111900 | 105435476000 | 188500 | 188500 | 188600 | 188400 | 266 |
| 434 | 20240719 | 111800 | 105385353900 | 188500 | 188500 | 188600 | 188400 | 368 |
| 435 | 20240719 | 111700 | 105315991600 | 188500 | 188500 | 188700 | 188500 | 359 |
| 436 | 20240719 | 111600 | 105248300900 | 188500 | 188700 | 188800 | 188500 | 38 |
| 437 | 20240719 | 111500 | 105241133600 | 188400 | 188700 | 189200 | 188400 | 718 |
| 438 | 20240719 | 111400 | 105105679500 | 188700 | 188900 | 188900 | 188600 | 578 |
| 439 | 20240719 | 111300 | 104996564500 | 188900 | 189100 | 189200 | 188600 | 755 |
| 440 | 20240719 | 111200 | 104853967100 | 188800 | 189000 | 189600 | 188800 | 1861 |
| 441 | 20240719 | 111100 | 104501782800 | 189000 | 188500 | 189100 | 188400 | 1279 |
| 442 | 20240719 | 111000 | 104260294700 | 188500 | 187900 | 188500 | 187900 | 801 |
| 443 | 20240719 | 110900 | 104109557100 | 187900 | 187500 | 188000 | 187400 | 1502 |
| 444 | 20240719 | 110800 | 103827806900 | 187400 | 187600 | 187700 | 187400 | 1736 |
| 445 | 20240719 | 110700 | 103502223800 | 187600 | 187900 | 188000 | 187600 | 539 |
| 446 | 20240719 | 110600 | 103401009800 | 187900 | 188100 | 188100 | 187900 | 687 |
| 447 | 20240719 | 110500 | 103271852300 | 188100 | 188100 | 188200 | 188000 | 385 |
| 448 | 20240719 | 110400 | 103199434100 | 188100 | 187800 | 188200 | 187700 | 999 |
| 449 | 20240719 | 110300 | 103011687300 | 187900 | 188000 | 188100 | 187700 | 1901 |
| 450 | 20240719 | 110200 | 102654540100 | 188000 | 188100 | 188200 | 188000 | 1807 |
| 451 | 20240719 | 110100 | 102314758500 | 188200 | 188500 | 188500 | 188100 | 1136 |
| 452 | 20240719 | 110000 | 102100930600 | 188500 | 188400 | 188800 | 188400 | 509 |
| 453 | 20240719 | 105900 | 102004928300 | 188500 | 188200 | 188500 | 188100 | 1716 |
| 454 | 20240719 | 105800 | 101681679100 | 188200 | 188400 | 188400 | 188100 | 1296 |
| 455 | 20240719 | 105700 | 101437765300 | 188300 | 188700 | 188800 | 188300 | 1611 |
| 456 | 20240719 | 105600 | 101134040000 | 188700 | 188800 | 188900 | 188700 | 321 |
| 457 | 20240719 | 105500 | 101073437000 | 188900 | 189200 | 189200 | 188900 | 911 |
| 458 | 20240719 | 105400 | 100901201300 | 189200 | 189100 | 189500 | 189100 | 516 |
| 459 | 20240719 | 105300 | 100803571800 | 189100 | 189000 | 189500 | 189000 | 947 |
| 460 | 20240719 | 105200 | 100624449200 | 189000 | 188900 | 189100 | 188900 | 499 |
| 461 | 20240719 | 105100 | 100530103000 | 188800 | 188600 | 189400 | 188500 | 1120 |
| 462 | 20240719 | 105000 | 100318750600 | 188700 | 189300 | 189300 | 188700 | 774 |
| 463 | 20240719 | 104900 | 100172534600 | 189300 | 189600 | 189600 | 189300 | 771 |
| 464 | 20240719 | 104800 | 100026523500 | 189600 | 189600 | 189800 | 189300 | 582 |
| 465 | 20240719 | 104700 | 99916171200 | 189300 | 189400 | 189800 | 189300 | 464 |
| 466 | 20240719 | 104600 | 99828236700 | 189400 | 188600 | 189500 | 188600 | 2007 |
| 467 | 20240719 | 104500 | 99448770000 | 188700 | 188900 | 189000 | 188600 | 774 |
| 468 | 20240719 | 104400 | 99302660300 | 189000 | 189000 | 189000 | 188800 | 472 |
| 469 | 20240719 | 104300 | 99213501100 | 189000 | 189000 | 189000 | 188800 | 465 |
| 470 | 20240719 | 104200 | 99125633500 | 189000 | 189200 | 189200 | 188900 | 505 |
| 471 | 20240719 | 104100 | 99030143200 | 189100 | 188600 | 189200 | 188500 | 1287 |
| 472 | 20240719 | 104000 | 98787114200 | 188900 | 188900 | 189100 | 188400 | 3101 |
| 473 | 20240719 | 103900 | 98201833500 | 188900 | 189100 | 189200 | 188900 | 1303 |
| 474 | 20240719 | 103800 | 97955558000 | 189000 | 189400 | 189500 | 189000 | 702 |
| 475 | 20240719 | 103700 | 97822743000 | 189500 | 188500 | 189700 | 188400 | 1414 |
| 476 | 20240719 | 103600 | 97555556100 | 188500 | 189300 | 189300 | 188500 | 2769 |
| 477 | 20240719 | 103500 | 97032470200 | 189300 | 189900 | 189900 | 189200 | 2693 |
| 478 | 20240719 | 103400 | 96521878500 | 190000 | 190400 | 190500 | 189900 | 1284 |
| 479 | 20240719 | 103300 | 96277726400 | 190400 | 190800 | 190800 | 190400 | 1570 |
| 480 | 20240719 | 103200 | 95978418000 | 190700 | 190400 | 190900 | 190400 | 1054 |
| 481 | 20240719 | 103100 | 95777530400 | 190400 | 190300 | 190400 | 190000 | 1556 |
| 482 | 20240719 | 103000 | 95481522900 | 190100 | 190300 | 190400 | 190000 | 1169 |
| 483 | 20240719 | 102900 | 95259151000 | 190300 | 190500 | 190500 | 190300 | 855 |
| 484 | 20240719 | 102800 | 95096372600 | 190500 | 190600 | 190700 | 190200 | 1707 |
| 485 | 20240719 | 102700 | 94771286500 | 190600 | 191000 | 191200 | 190500 | 1641 |
| 486 | 20240719 | 102600 | 94458144400 | 191100 | 191500 | 191500 | 191100 | 2124 |
| 487 | 20240719 | 102500 | 94051614500 | 191500 | 191100 | 191500 | 191100 | 3245 |
| 488 | 20240719 | 102400 | 93430506900 | 191000 | 190800 | 191100 | 190500 | 1726 |
| 489 | 20240719 | 102300 | 93101059600 | 190800 | 190900 | 191000 | 190500 | 2696 |
| 490 | 20240719 | 102200 | 92586651300 | 190900 | 190300 | 190900 | 190300 | 1070 |
| 491 | 20240719 | 102100 | 92382648600 | 190300 | 190200 | 190600 | 190100 | 1036 |
| 492 | 20240719 | 102000 | 92185402800 | 190100 | 190500 | 190600 | 190100 | 2553 |
| 493 | 20240719 | 101900 | 91699406500 | 190500 | 190300 | 190700 | 190200 | 2292 |
| 494 | 20240719 | 101800 | 91262839500 | 190300 | 190000 | 190300 | 189800 | 2121 |
| 495 | 20240719 | 101700 | 90859712200 | 190000 | 189800 | 190300 | 189800 | 1873 |
| 496 | 20240719 | 101600 | 90503752200 | 189800 | 190000 | 190000 | 189600 | 236 |
| 497 | 20240719 | 101500 | 90458950000 | 190000 | 189900 | 190000 | 189500 | 2244 |
| 498 | 20240719 | 101400 | 90033383400 | 189800 | 189800 | 189900 | 189700 | 422 |
| 499 | 20240719 | 101300 | 89953293200 | 189800 | 189700 | 189900 | 189700 | 475 |
| 500 | 20240719 | 101200 | 89863139400 | 189700 | 189900 | 190000 | 189700 | 1185 |
| 501 | 20240719 | 101100 | 89638134700 | 189800 | 190100 | 190100 | 189500 | 873 |
| 502 | 20240719 | 101000 | 89472392500 | 189800 | 189400 | 190400 | 189300 | 3123 |
| 503 | 20240719 | 100900 | 88878948500 | 189300 | 189200 | 189400 | 189000 | 2173 |
| 504 | 20240719 | 100800 | 88467782000 | 189100 | 188900 | 189200 | 188800 | 942 |
| 505 | 20240719 | 100700 | 88289763800 | 188800 | 188500 | 188900 | 188500 | 975 |
| 506 | 20240719 | 100600 | 88105790100 | 188600 | 188300 | 188900 | 188100 | 3365 |
| 507 | 20240719 | 100500 | 87471663300 | 188300 | 188200 | 188300 | 188000 | 1810 |
| 508 | 20240719 | 100400 | 87131138300 | 188100 | 188200 | 188800 | 188100 | 3036 |
| 509 | 20240719 | 100300 | 86559208600 | 188200 | 188400 | 188400 | 188100 | 3330 |
| 510 | 20240719 | 100200 | 85932464300 | 188200 | 188800 | 188900 | 188000 | 5276 |
| 511 | 20240719 | 100100 | 84939450500 | 188600 | 190000 | 190000 | 188400 | 8556 |
| 512 | 20240719 | 100000 | 83320662900 | 189900 | 190300 | 190400 | 189900 | 2420 |
| 513 | 20240719 | 095900 | 82860472400 | 190200 | 190300 | 190500 | 190200 | 2702 |
| 514 | 20240719 | 095800 | 82346105200 | 190300 | 190500 | 190500 | 190200 | 670 |
| 515 | 20240719 | 095700 | 82218572800 | 190200 | 190100 | 190600 | 190000 | 1794 |
| 516 | 20240719 | 095600 | 81877279000 | 190000 | 190600 | 190700 | 190000 | 2102 |
| 517 | 20240719 | 095500 | 81477255900 | 190600 | 189900 | 190900 | 189600 | 5714 |
| 518 | 20240719 | 095400 | 80391253700 | 189800 | 189800 | 190000 | 189600 | 2941 |
| 519 | 20240719 | 095300 | 79832940100 | 189900 | 190100 | 190100 | 189600 | 4745 |
| 520 | 20240719 | 095200 | 78931715300 | 190000 | 190600 | 190600 | 189800 | 9797 |
| 521 | 20240719 | 095100 | 77069251600 | 190500 | 192200 | 192300 | 190500 | 5324 |
| 522 | 20240719 | 095000 | 76051428500 | 192200 | 191800 | 192300 | 191600 | 5180 |
| 523 | 20240719 | 094900 | 75056530700 | 191800 | 191600 | 191900 | 191100 | 2404 |
| 524 | 20240719 | 094800 | 74596236400 | 191600 | 192000 | 192000 | 191500 | 2153 |
| 525 | 20240719 | 094700 | 74183245100 | 192000 | 191100 | 192200 | 191100 | 5843 |
| 526 | 20240719 | 094600 | 73063086700 | 191300 | 191300 | 191400 | 191000 | 3843 |
| 527 | 20240719 | 094500 | 72328234700 | 191300 | 192000 | 192000 | 191300 | 4853 |
| 528 | 20240719 | 094400 | 71397933000 | 192000 | 191600 | 192200 | 191500 | 6891 |
| 529 | 20240719 | 094300 | 70075429500 | 191500 | 190700 | 191900 | 190700 | 6364 |
| 530 | 20240719 | 094200 | 68858542700 | 190700 | 191900 | 192100 | 190700 | 10962 |
| 531 | 20240719 | 094100 | 66757735800 | 191900 | 192000 | 192100 | 191500 | 7519 |
| 532 | 20240719 | 094000 | 65315686500 | 192000 | 192900 | 193000 | 191900 | 13641 |
| 533 | 20240719 | 093900 | 62688682200 | 193000 | 193000 | 193400 | 192700 | 19521 |
| 534 | 20240719 | 093800 | 58919934000 | 193000 | 191400 | 193100 | 191100 | 16520 |
| 535 | 20240719 | 093700 | 55749842900 | 191400 | 190100 | 191500 | 190000 | 17475 |
| 536 | 20240719 | 093600 | 52418506900 | 190000 | 190100 | 190200 | 189800 | 5598 |
| 537 | 20240719 | 093500 | 51354486100 | 190000 | 190000 | 190400 | 189400 | 16089 |
| 538 | 20240719 | 093400 | 48298553400 | 190000 | 188500 | 190000 | 188500 | 21903 |
| 539 | 20240719 | 093300 | 44153426100 | 188500 | 188600 | 188700 | 187900 | 7114 |
| 540 | 20240719 | 093200 | 42814178800 | 188600 | 187800 | 188700 | 187800 | 10121 |
| 541 | 20240719 | 093100 | 40909138000 | 187800 | 188300 | 188400 | 187600 | 9155 |
| 542 | 20240719 | 093000 | 39187938400 | 188300 | 187500 | 188500 | 187400 | 13485 |
| 543 | 20240719 | 092900 | 36652815500 | 187500 | 186900 | 187500 | 186800 | 6199 |
| 544 | 20240719 | 092800 | 35492698400 | 186900 | 186500 | 187000 | 186200 | 9457 |
| 545 | 20240719 | 092700 | 33726065400 | 186500 | 185400 | 186600 | 185400 | 8682 |
| 546 | 20240719 | 092600 | 32110789200 | 185400 | 185200 | 185400 | 184600 | 4704 |
| 547 | 20240719 | 092500 | 31240559400 | 185300 | 185300 | 185800 | 185200 | 6715 |
| 548 | 20240719 | 092400 | 29994576000 | 185400 | 185200 | 185500 | 185100 | 4942 |
| 549 | 20240719 | 092300 | 29078937600 | 185200 | 184400 | 185200 | 184200 | 6836 |
| 550 | 20240719 | 092200 | 27814438400 | 184300 | 183200 | 184500 | 183000 | 11281 |
| 551 | 20240719 | 092100 | 25742745900 | 183100 | 183500 | 183700 | 182900 | 2326 |
| 552 | 20240719 | 092000 | 25316500500 | 183400 | 183500 | 183900 | 183400 | 2482 |
| 553 | 20240719 | 091900 | 24860717200 | 183400 | 182800 | 183700 | 182700 | 4245 |
| 554 | 20240719 | 091800 | 24082777300 | 182800 | 182500 | 183100 | 182200 | 2396 |
| 555 | 20240719 | 091700 | 23644901300 | 182500 | 182900 | 183200 | 182100 | 6181 |
| 556 | 20240719 | 091600 | 22515923700 | 183000 | 183700 | 183700 | 182900 | 4479 |
| 557 | 20240719 | 091500 | 21694362600 | 183700 | 181900 | 183700 | 181900 | 5224 |
| 558 | 20240719 | 091400 | 20741238800 | 181900 | 181500 | 182000 | 181300 | 6910 |
| 559 | 20240719 | 091300 | 19486868900 | 181500 | 181600 | 182000 | 181400 | 8256 |
| 560 | 20240719 | 091200 | 17987615000 | 181600 | 182100 | 182500 | 181600 | 10556 |
| 561 | 20240719 | 091100 | 16066708900 | 182100 | 182000 | 182900 | 181500 | 7815 |
| 562 | 20240719 | 091000 | 14643984000 | 182100 | 182700 | 183000 | 181800 | 14773 |
| 563 | 20240719 | 090900 | 11951815400 | 182700 | 183100 | 183300 | 182500 | 8275 |
| 564 | 20240719 | 090800 | 10438709100 | 183200 | 183900 | 184400 | 183200 | 6862 |
| 565 | 20240719 | 090700 | 9178825000 | 183900 | 183900 | 184000 | 183700 | 2361 |
| 566 | 20240719 | 090600 | 8744814500 | 183900 | 183900 | 184200 | 183500 | 2982 |
| 567 | 20240719 | 090500 | 8196514100 | 184000 | 185000 | 185400 | 183900 | 3157 |
| 568 | 20240719 | 090400 | 7613447000 | 185000 | 184700 | 185500 | 183800 | 5063 |
| 569 | 20240719 | 090300 | 6679776900 | 184800 | 185300 | 185600 | 184000 | 6019 |
| 570 | 20240719 | 090200 | 5567313800 | 185400 | 185500 | 185900 | 185100 | 8829 |
| 571 | 20240719 | 090100 | 3929385000 | 185500 | 185300 | 186000 | 185300 | 7473 |
| 572 | 20240719 | 090000 | 2541952500 | 184900 | 183400 | 185300 | 183100 | 13660 |