34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 183000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 7142 |
| 3 | 20240723 | 182900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 4 | 20240723 | 182800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 5 | 20240723 | 182700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 6 | 20240723 | 182600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 7 | 20240723 | 182500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 8 | 20240723 | 182400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 9 | 20240723 | 182300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 10 | 20240723 | 182200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 11 | 20240723 | 182100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 12 | 20240723 | 182000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 13 | 20240723 | 181900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 14 | 20240723 | 181800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 15 | 20240723 | 181700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 16 | 20240723 | 181600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 17 | 20240723 | 181500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 18 | 20240723 | 181400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 19 | 20240723 | 181300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 20 | 20240723 | 181200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 21 | 20240723 | 181100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 22 | 20240723 | 181000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 23 | 20240723 | 180900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 24 | 20240723 | 180800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 25 | 20240723 | 180700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 26 | 20240723 | 180600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 27 | 20240723 | 180500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 28 | 20240723 | 180400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 29 | 20240723 | 180300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 30 | 20240723 | 180200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 31 | 20240723 | 180100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 32 | 20240723 | 180000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 7142 |
| 33 | 20240723 | 175900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 34 | 20240723 | 175800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 35 | 20240723 | 175700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 36 | 20240723 | 175600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 37 | 20240723 | 175500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 38 | 20240723 | 175400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 39 | 20240723 | 175300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 40 | 20240723 | 175200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 41 | 20240723 | 175100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 42 | 20240723 | 175000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 43 | 20240723 | 174900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 44 | 20240723 | 174800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 45 | 20240723 | 174700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 46 | 20240723 | 174600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 47 | 20240723 | 174500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 48 | 20240723 | 174400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 49 | 20240723 | 174300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 50 | 20240723 | 174200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 51 | 20240723 | 174100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 52 | 20240723 | 174000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 53 | 20240723 | 173900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 54 | 20240723 | 173800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 55 | 20240723 | 173700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 56 | 20240723 | 173600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 57 | 20240723 | 173500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 58 | 20240723 | 173400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 59 | 20240723 | 173300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 60 | 20240723 | 173200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 61 | 20240723 | 173100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 62 | 20240723 | 173000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 7142 |
| 63 | 20240723 | 172900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 64 | 20240723 | 172800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 65 | 20240723 | 172700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 66 | 20240723 | 172600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 67 | 20240723 | 172500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 68 | 20240723 | 172400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 69 | 20240723 | 172300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 70 | 20240723 | 172200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 71 | 20240723 | 172100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 72 | 20240723 | 172000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 73 | 20240723 | 171900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 74 | 20240723 | 171800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 75 | 20240723 | 171700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 76 | 20240723 | 171600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 77 | 20240723 | 171500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 78 | 20240723 | 171400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 79 | 20240723 | 171300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 80 | 20240723 | 171200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 81 | 20240723 | 171100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 82 | 20240723 | 171000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 83 | 20240723 | 170900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 84 | 20240723 | 170800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 85 | 20240723 | 170700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 86 | 20240723 | 170600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 87 | 20240723 | 170500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 88 | 20240723 | 170400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 89 | 20240723 | 170300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 90 | 20240723 | 170200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 91 | 20240723 | 170100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 92 | 20240723 | 170000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 7142 |
| 93 | 20240723 | 165900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 94 | 20240723 | 165800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 95 | 20240723 | 165700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 96 | 20240723 | 165600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 97 | 20240723 | 165500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 98 | 20240723 | 165400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 99 | 20240723 | 165300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 100 | 20240723 | 165200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 101 | 20240723 | 165100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 102 | 20240723 | 165000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 103 | 20240723 | 164900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 104 | 20240723 | 164800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 105 | 20240723 | 164700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 106 | 20240723 | 164600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 107 | 20240723 | 164500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 108 | 20240723 | 164400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 109 | 20240723 | 164300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 110 | 20240723 | 164200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 111 | 20240723 | 164100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 112 | 20240723 | 164000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 113 | 20240723 | 163900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 114 | 20240723 | 163800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 115 | 20240723 | 163700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 116 | 20240723 | 163600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 117 | 20240723 | 163500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 118 | 20240723 | 163400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 119 | 20240723 | 163300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 120 | 20240723 | 163200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 121 | 20240723 | 163100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 122 | 20240723 | 163000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 7142 |
| 123 | 20240723 | 162900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 124 | 20240723 | 162800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 125 | 20240723 | 162700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 126 | 20240723 | 162600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 127 | 20240723 | 162500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 128 | 20240723 | 162400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 129 | 20240723 | 162300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 130 | 20240723 | 162200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 131 | 20240723 | 162100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 132 | 20240723 | 162000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 133 | 20240723 | 161900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 134 | 20240723 | 161800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 135 | 20240723 | 161700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 136 | 20240723 | 161600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 137 | 20240723 | 161500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 138 | 20240723 | 161400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 139 | 20240723 | 161300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 140 | 20240723 | 161200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 141 | 20240723 | 161100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 142 | 20240723 | 161000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 143 | 20240723 | 160900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 144 | 20240723 | 160800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 145 | 20240723 | 160700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 146 | 20240723 | 160600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 147 | 20240723 | 160500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 148 | 20240723 | 160400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 149 | 20240723 | 160300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 150 | 20240723 | 160200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 151 | 20240723 | 160100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 152 | 20240723 | 160000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 7142 |
| 153 | 20240723 | 155900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 154 | 20240723 | 155800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 155 | 20240723 | 155700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 156 | 20240723 | 155600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 157 | 20240723 | 155500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 158 | 20240723 | 155400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 159 | 20240723 | 155300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 160 | 20240723 | 155200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 161 | 20240723 | 155100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 162 | 20240723 | 155000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 163 | 20240723 | 154900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 164 | 20240723 | 154800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 165 | 20240723 | 154700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 166 | 20240723 | 154600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 167 | 20240723 | 154500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 168 | 20240723 | 154400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 169 | 20240723 | 154300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 170 | 20240723 | 154200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 171 | 20240723 | 154100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 172 | 20240723 | 154000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 173 | 20240723 | 153900 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 174 | 20240723 | 153800 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 175 | 20240723 | 153700 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 176 | 20240723 | 153600 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 177 | 20240723 | 153500 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 178 | 20240723 | 153400 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 179 | 20240723 | 153300 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 180 | 20240723 | 153200 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 181 | 20240723 | 153100 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 0 |
| 182 | 20240723 | 153000 | 141697528300 | 187000 | 187000 | 187000 | 187000 | 14284 |
| 183 | 20240723 | 152900 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 184 | 20240723 | 152800 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 185 | 20240723 | 152700 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 186 | 20240723 | 152600 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 187 | 20240723 | 152500 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 188 | 20240723 | 152400 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 189 | 20240723 | 152300 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 190 | 20240723 | 152200 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 191 | 20240723 | 152100 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 192 | 20240723 | 152000 | 140361974300 | 187200 | 187200 | 187200 | 187200 | 0 |
| 193 | 20240723 | 151900 | 140361974300 | 187200 | 186700 | 187400 | 186600 | 3510 |
| 194 | 20240723 | 151800 | 139706044700 | 186600 | 186800 | 186900 | 186600 | 1703 |
| 195 | 20240723 | 151700 | 139387991900 | 186800 | 186900 | 187000 | 186800 | 1416 |
| 196 | 20240723 | 151600 | 139123417000 | 186900 | 187400 | 187500 | 186900 | 3087 |
| 197 | 20240723 | 151500 | 138545356400 | 187400 | 187800 | 188000 | 187400 | 1625 |
| 198 | 20240723 | 151400 | 138240456800 | 187800 | 187700 | 188100 | 187600 | 1692 |
| 199 | 20240723 | 151300 | 137922610600 | 187800 | 188000 | 188200 | 187700 | 1226 |
| 200 | 20240723 | 151200 | 137692195400 | 188100 | 187800 | 188300 | 187800 | 2585 |
| 201 | 20240723 | 151100 | 137205867900 | 187700 | 189100 | 189100 | 187700 | 5222 |
| 202 | 20240723 | 151000 | 136221273800 | 189000 | 189100 | 189300 | 189000 | 3398 |
| 203 | 20240723 | 150900 | 135578688200 | 189100 | 188600 | 189400 | 188500 | 8068 |
| 204 | 20240723 | 150800 | 134054593800 | 188600 | 188200 | 188600 | 188200 | 4405 |
| 205 | 20240723 | 150700 | 133224530200 | 188200 | 187500 | 188400 | 187500 | 3328 |
| 206 | 20240723 | 150600 | 132598685000 | 187300 | 187000 | 187900 | 187000 | 7310 |
| 207 | 20240723 | 150500 | 131230056600 | 187000 | 186800 | 187000 | 186700 | 2544 |
| 208 | 20240723 | 150400 | 130754524900 | 186700 | 186700 | 187100 | 186500 | 4638 |
| 209 | 20240723 | 150300 | 129888130800 | 186700 | 186600 | 186900 | 186500 | 1370 |
| 210 | 20240723 | 150200 | 129632271500 | 186600 | 186900 | 186900 | 186600 | 1789 |
| 211 | 20240723 | 150100 | 129298124400 | 186900 | 187100 | 187100 | 186800 | 1269 |
| 212 | 20240723 | 150000 | 129060876700 | 187000 | 186800 | 187300 | 186700 | 2519 |
| 213 | 20240723 | 145900 | 128589847200 | 186800 | 186700 | 187000 | 186600 | 2727 |
| 214 | 20240723 | 145800 | 128080459100 | 186600 | 186300 | 186700 | 186300 | 2055 |
| 215 | 20240723 | 145700 | 127697136100 | 186300 | 186500 | 186600 | 186300 | 1731 |
| 216 | 20240723 | 145600 | 127374486300 | 186500 | 185900 | 186600 | 185600 | 2422 |
| 217 | 20240723 | 145500 | 126923299700 | 185900 | 185600 | 185900 | 185200 | 4353 |
| 218 | 20240723 | 145400 | 126115802700 | 185800 | 185900 | 186400 | 185500 | 4247 |
| 219 | 20240723 | 145300 | 125326636900 | 185800 | 186100 | 186300 | 185600 | 3071 |
| 220 | 20240723 | 145200 | 124755741600 | 186100 | 186400 | 186400 | 186000 | 1967 |
| 221 | 20240723 | 145100 | 124389428700 | 186500 | 186600 | 186600 | 186400 | 1086 |
| 222 | 20240723 | 145000 | 124186914400 | 186600 | 186700 | 186800 | 186500 | 848 |
| 223 | 20240723 | 144900 | 124028605500 | 186800 | 186700 | 186800 | 186500 | 521 |
| 224 | 20240723 | 144800 | 123931344800 | 186600 | 186600 | 186800 | 186500 | 939 |
| 225 | 20240723 | 144700 | 123756122200 | 186700 | 186800 | 186900 | 186600 | 761 |
| 226 | 20240723 | 144600 | 123614025100 | 186800 | 186300 | 186800 | 186300 | 768 |
| 227 | 20240723 | 144500 | 123470692900 | 186300 | 186900 | 187000 | 186300 | 1658 |
| 228 | 20240723 | 144400 | 123161298200 | 186800 | 186400 | 186900 | 186200 | 977 |
| 229 | 20240723 | 144300 | 122979090100 | 186300 | 186600 | 186600 | 186300 | 647 |
| 230 | 20240723 | 144200 | 122858448700 | 186600 | 187000 | 187000 | 186400 | 546 |
| 231 | 20240723 | 144100 | 122756490100 | 187000 | 186100 | 187000 | 185900 | 3779 |
| 232 | 20240723 | 144000 | 122051411100 | 186100 | 186300 | 186300 | 186000 | 663 |
| 233 | 20240723 | 143900 | 121927988000 | 186300 | 186000 | 186700 | 186000 | 1824 |
| 234 | 20240723 | 143800 | 121588066500 | 186000 | 185600 | 186000 | 185500 | 1966 |
| 235 | 20240723 | 143700 | 121223134200 | 185600 | 185800 | 185900 | 185500 | 2703 |
| 236 | 20240723 | 143600 | 120721160200 | 185800 | 185900 | 186000 | 185700 | 2373 |
| 237 | 20240723 | 143500 | 120280175300 | 186000 | 186900 | 186900 | 185900 | 7768 |
| 238 | 20240723 | 143400 | 118831878800 | 186900 | 187000 | 187100 | 186900 | 2411 |
| 239 | 20240723 | 143300 | 118381074100 | 187000 | 187100 | 187200 | 187000 | 671 |
| 240 | 20240723 | 143200 | 118255548900 | 187100 | 187100 | 187200 | 187000 | 376 |
| 241 | 20240723 | 143100 | 118185202100 | 187100 | 187100 | 187200 | 187000 | 907 |
| 242 | 20240723 | 143000 | 118015502700 | 187100 | 187300 | 187300 | 187100 | 766 |
| 243 | 20240723 | 142900 | 117872125000 | 187200 | 187300 | 187400 | 187100 | 870 |
| 244 | 20240723 | 142800 | 117709254700 | 187300 | 187200 | 187300 | 187100 | 465 |
| 245 | 20240723 | 142700 | 117622222000 | 187200 | 187300 | 187400 | 187100 | 1363 |
| 246 | 20240723 | 142600 | 117367130200 | 187300 | 187200 | 187300 | 187200 | 306 |
| 247 | 20240723 | 142500 | 117309838100 | 187200 | 187500 | 187500 | 187200 | 522 |
| 248 | 20240723 | 142400 | 117212101900 | 187200 | 187300 | 187500 | 187200 | 1059 |
| 249 | 20240723 | 142300 | 117013755900 | 187400 | 187500 | 187600 | 187400 | 722 |
| 250 | 20240723 | 142200 | 116878417200 | 187400 | 187500 | 187800 | 187400 | 568 |
| 251 | 20240723 | 142100 | 116771884000 | 187500 | 187800 | 187800 | 187500 | 408 |
| 252 | 20240723 | 142000 | 116695335100 | 187700 | 187900 | 187900 | 187700 | 284 |
| 253 | 20240723 | 141900 | 116641980900 | 187900 | 188000 | 188000 | 187900 | 297 |
| 254 | 20240723 | 141800 | 116586164900 | 187900 | 188000 | 188100 | 187900 | 826 |
| 255 | 20240723 | 141700 | 116430869300 | 188000 | 188100 | 188200 | 188000 | 471 |
| 256 | 20240723 | 141600 | 116342274200 | 188100 | 188200 | 188400 | 188000 | 527 |
| 257 | 20240723 | 141500 | 116243111200 | 188200 | 188400 | 188500 | 188200 | 777 |
| 258 | 20240723 | 141400 | 116096731400 | 188500 | 188100 | 188500 | 188000 | 1609 |
| 259 | 20240723 | 141300 | 115793756000 | 188100 | 187900 | 188200 | 187800 | 844 |
| 260 | 20240723 | 141200 | 115635063800 | 187800 | 187700 | 187900 | 187400 | 1083 |
| 261 | 20240723 | 141100 | 115431834000 | 187700 | 187700 | 187800 | 187700 | 494 |
| 262 | 20240723 | 141000 | 115339084300 | 187700 | 187700 | 187800 | 187600 | 342 |
| 263 | 20240723 | 140900 | 115274890600 | 187800 | 188000 | 188000 | 187600 | 409 |
| 264 | 20240723 | 140800 | 115198098400 | 188000 | 187700 | 188100 | 187700 | 685 |
| 265 | 20240723 | 140700 | 115069371800 | 187600 | 187800 | 187900 | 187600 | 865 |
| 266 | 20240723 | 140600 | 114906914200 | 187800 | 187900 | 187900 | 187600 | 324 |
| 267 | 20240723 | 140500 | 114846067800 | 187900 | 187800 | 188000 | 187800 | 140 |
| 268 | 20240723 | 140400 | 114819768900 | 187800 | 187400 | 188000 | 187400 | 984 |
| 269 | 20240723 | 140300 | 114635120600 | 187500 | 187400 | 187500 | 187300 | 900 |
| 270 | 20240723 | 140200 | 114466403500 | 187400 | 187600 | 187700 | 187400 | 959 |
| 271 | 20240723 | 140100 | 114286597800 | 187500 | 187500 | 187600 | 187500 | 403 |
| 272 | 20240723 | 140000 | 114211030400 | 187600 | 187400 | 188100 | 187400 | 1127 |
| 273 | 20240723 | 135900 | 113999623100 | 187300 | 186800 | 187300 | 186800 | 2244 |
| 274 | 20240723 | 135800 | 113580248800 | 186900 | 187500 | 187500 | 186800 | 4167 |
| 275 | 20240723 | 135700 | 112800912400 | 187200 | 187300 | 187700 | 187100 | 1268 |
| 276 | 20240723 | 135600 | 112563358000 | 187300 | 187200 | 187300 | 187100 | 467 |
| 277 | 20240723 | 135500 | 112475945700 | 187100 | 187300 | 187400 | 187000 | 1682 |
| 278 | 20240723 | 135400 | 112161103000 | 187400 | 187600 | 187900 | 187200 | 999 |
| 279 | 20240723 | 135300 | 111973902900 | 187900 | 187400 | 187900 | 187300 | 1216 |
| 280 | 20240723 | 135200 | 111745804500 | 187400 | 187200 | 187400 | 187200 | 321 |
| 281 | 20240723 | 135100 | 111685674900 | 187200 | 187200 | 187400 | 187100 | 748 |
| 282 | 20240723 | 135000 | 111545683800 | 187100 | 187100 | 187300 | 187000 | 1542 |
| 283 | 20240723 | 134900 | 111257189900 | 187200 | 187200 | 187200 | 187100 | 1791 |
| 284 | 20240723 | 134800 | 110922078600 | 187100 | 187400 | 187500 | 187100 | 3240 |
| 285 | 20240723 | 134700 | 110315248900 | 187500 | 187600 | 187700 | 187400 | 1493 |
| 286 | 20240723 | 134600 | 110035230800 | 187600 | 187600 | 187600 | 187400 | 1055 |
| 287 | 20240723 | 134500 | 109837470300 | 187600 | 187900 | 188000 | 187500 | 2065 |
| 288 | 20240723 | 134400 | 109449764900 | 187900 | 188000 | 188500 | 187900 | 1481 |
| 289 | 20240723 | 134300 | 109171063400 | 188000 | 188300 | 188300 | 188000 | 636 |
| 290 | 20240723 | 134200 | 109051445100 | 188300 | 188500 | 188500 | 188200 | 556 |
| 291 | 20240723 | 134100 | 108946706400 | 188500 | 188400 | 188500 | 188400 | 433 |
| 292 | 20240723 | 134000 | 108865110200 | 188400 | 188500 | 188600 | 188300 | 408 |
| 293 | 20240723 | 133900 | 108788237000 | 188500 | 188500 | 188700 | 188400 | 824 |
| 294 | 20240723 | 133800 | 108632877600 | 188500 | 188700 | 188800 | 188500 | 390 |
| 295 | 20240723 | 133700 | 108559292000 | 188800 | 188500 | 188800 | 188500 | 253 |
| 296 | 20240723 | 133600 | 108511564300 | 188500 | 188100 | 188500 | 188100 | 1116 |
| 297 | 20240723 | 133500 | 108301525900 | 188200 | 188300 | 188300 | 187900 | 4042 |
| 298 | 20240723 | 133400 | 107541438400 | 188200 | 188200 | 188400 | 188200 | 463 |
| 299 | 20240723 | 133300 | 107454259900 | 188200 | 188300 | 188300 | 188200 | 398 |
| 300 | 20240723 | 133200 | 107379341700 | 188200 | 188300 | 188500 | 188200 | 862 |
| 301 | 20240723 | 133100 | 107217048800 | 188300 | 188500 | 188600 | 188200 | 1495 |
| 302 | 20240723 | 133000 | 106935390800 | 188400 | 188300 | 188600 | 188200 | 846 |
| 303 | 20240723 | 132900 | 106775990400 | 188400 | 188100 | 188600 | 188100 | 377 |
| 304 | 20240723 | 132800 | 106705007300 | 188100 | 188400 | 188400 | 188000 | 873 |
| 305 | 20240723 | 132700 | 106540781200 | 188400 | 188600 | 189000 | 188000 | 1708 |
| 306 | 20240723 | 132600 | 106219128300 | 188700 | 189300 | 189400 | 188200 | 2685 |
| 307 | 20240723 | 132500 | 105712052800 | 189300 | 189400 | 189500 | 189300 | 429 |
| 308 | 20240723 | 132400 | 105630797300 | 189400 | 189300 | 189600 | 189300 | 217 |
| 309 | 20240723 | 132300 | 105589691700 | 189400 | 189300 | 189600 | 189300 | 151 |
| 310 | 20240723 | 132200 | 105561093500 | 189200 | 189300 | 189800 | 189200 | 856 |
| 311 | 20240723 | 132100 | 105398862800 | 189300 | 189400 | 189500 | 189300 | 346 |
| 312 | 20240723 | 132000 | 105333356400 | 189500 | 189800 | 189800 | 189500 | 233 |
| 313 | 20240723 | 131900 | 105289197300 | 189800 | 189800 | 189900 | 189600 | 283 |
| 314 | 20240723 | 131800 | 105235505300 | 189800 | 189800 | 189900 | 189300 | 597 |
| 315 | 20240723 | 131700 | 105122192300 | 189800 | 189200 | 189900 | 189200 | 448 |
| 316 | 20240723 | 131600 | 105037283500 | 189200 | 189200 | 189400 | 189200 | 156 |
| 317 | 20240723 | 131500 | 105007758100 | 189000 | 189500 | 189500 | 189000 | 1241 |
| 318 | 20240723 | 131400 | 104772780800 | 189600 | 189800 | 190000 | 189600 | 888 |
| 319 | 20240723 | 131300 | 104604315600 | 189800 | 189700 | 189900 | 189700 | 321 |
| 320 | 20240723 | 131200 | 104543419000 | 189800 | 189900 | 189900 | 189700 | 422 |
| 321 | 20240723 | 131100 | 104463328700 | 189900 | 190100 | 190100 | 189900 | 426 |
| 322 | 20240723 | 131000 | 104382369500 | 190200 | 190300 | 190400 | 190200 | 533 |
| 323 | 20240723 | 130900 | 104280959400 | 190200 | 190300 | 190300 | 190200 | 445 |
| 324 | 20240723 | 130800 | 104196299900 | 190200 | 190500 | 190500 | 190200 | 739 |
| 325 | 20240723 | 130700 | 104055683800 | 190400 | 189700 | 190500 | 189700 | 1793 |
| 326 | 20240723 | 130600 | 103714858200 | 189700 | 189600 | 189800 | 189600 | 370 |
| 327 | 20240723 | 130500 | 103644674000 | 189500 | 189600 | 189700 | 189500 | 548 |
| 328 | 20240723 | 130400 | 103540779200 | 189500 | 189700 | 189700 | 189500 | 217 |
| 329 | 20240723 | 130300 | 103499643700 | 189700 | 189900 | 190000 | 189600 | 459 |
| 330 | 20240723 | 130200 | 103412549600 | 189900 | 189900 | 190100 | 189900 | 205 |
| 331 | 20240723 | 130100 | 103373605000 | 190200 | 190000 | 190300 | 189700 | 1357 |
| 332 | 20240723 | 130000 | 103115849800 | 190000 | 190200 | 190200 | 189800 | 805 |
| 333 | 20240723 | 125900 | 102962842300 | 190100 | 190400 | 190600 | 190100 | 1066 |
| 334 | 20240723 | 125800 | 102759959300 | 190400 | 190300 | 190600 | 190200 | 1458 |
| 335 | 20240723 | 125700 | 102482254600 | 190500 | 190000 | 190500 | 189900 | 3098 |
| 336 | 20240723 | 125600 | 101893050500 | 190000 | 189600 | 190000 | 189600 | 2420 |
| 337 | 20240723 | 125500 | 101433569400 | 189500 | 189600 | 189800 | 189500 | 741 |
| 338 | 20240723 | 125400 | 101293044500 | 189600 | 189700 | 189700 | 189500 | 723 |
| 339 | 20240723 | 125300 | 101155962400 | 189700 | 189800 | 189900 | 189500 | 732 |
| 340 | 20240723 | 125200 | 101017112000 | 189800 | 189800 | 189900 | 189700 | 878 |
| 341 | 20240723 | 125100 | 100850464500 | 189800 | 189500 | 189800 | 189500 | 923 |
| 342 | 20240723 | 125000 | 100675398200 | 189500 | 189200 | 189500 | 189100 | 1885 |
| 343 | 20240723 | 124900 | 100318654200 | 189100 | 189000 | 189100 | 189000 | 208 |
| 344 | 20240723 | 124800 | 100279322400 | 189000 | 188900 | 189100 | 188900 | 647 |
| 345 | 20240723 | 124700 | 100157021000 | 188900 | 188800 | 188900 | 188800 | 142 |
| 346 | 20240723 | 124600 | 100130204900 | 188900 | 188900 | 189000 | 188800 | 150 |
| 347 | 20240723 | 124500 | 100101869200 | 188900 | 188900 | 189000 | 188700 | 585 |
| 348 | 20240723 | 124400 | 99991346100 | 188900 | 188500 | 189000 | 188500 | 1365 |
| 349 | 20240723 | 124300 | 99733508300 | 188500 | 188300 | 188700 | 188200 | 585 |
| 350 | 20240723 | 124200 | 99623235300 | 188200 | 188500 | 188500 | 188200 | 257 |
| 351 | 20240723 | 124100 | 99574850100 | 188500 | 188200 | 188600 | 188200 | 716 |
| 352 | 20240723 | 124000 | 99439948500 | 188400 | 188100 | 188400 | 188000 | 349 |
| 353 | 20240723 | 123900 | 99374264500 | 188100 | 188200 | 188300 | 188100 | 377 |
| 354 | 20240723 | 123800 | 99303319900 | 188300 | 188300 | 188500 | 188200 | 466 |
| 355 | 20240723 | 123700 | 99215564500 | 188400 | 188500 | 188500 | 188300 | 185 |
| 356 | 20240723 | 123600 | 99180714100 | 188500 | 188500 | 188600 | 188200 | 594 |
| 357 | 20240723 | 123500 | 99068754300 | 188600 | 188300 | 188600 | 188300 | 244 |
| 358 | 20240723 | 123400 | 99022778200 | 188400 | 188700 | 188700 | 188300 | 770 |
| 359 | 20240723 | 123300 | 98877644000 | 188700 | 188000 | 188800 | 188000 | 977 |
| 360 | 20240723 | 123200 | 98693534500 | 188000 | 188500 | 188500 | 188000 | 218 |
| 361 | 20240723 | 123100 | 98652486800 | 188500 | 187900 | 188500 | 187900 | 295 |
| 362 | 20240723 | 123000 | 98596941700 | 187800 | 187700 | 188100 | 187600 | 622 |
| 363 | 20240723 | 122900 | 98480119100 | 187700 | 187700 | 187800 | 187700 | 380 |
| 364 | 20240723 | 122800 | 98408772700 | 187700 | 188000 | 188000 | 187200 | 1543 |
| 365 | 20240723 | 122700 | 98119473900 | 188000 | 188400 | 188400 | 188000 | 528 |
| 366 | 20240723 | 122600 | 98020080200 | 188400 | 188200 | 188400 | 188000 | 472 |
| 367 | 20240723 | 122500 | 97931275400 | 188200 | 187500 | 188200 | 187500 | 751 |
| 368 | 20240723 | 122400 | 97790312200 | 187600 | 187300 | 187600 | 187300 | 258 |
| 369 | 20240723 | 122300 | 97741946400 | 187400 | 187300 | 187500 | 187300 | 355 |
| 370 | 20240723 | 122200 | 97675414800 | 187300 | 187300 | 187400 | 187200 | 380 |
| 371 | 20240723 | 122100 | 97604246000 | 187300 | 187400 | 187400 | 187300 | 522 |
| 372 | 20240723 | 122000 | 97506465100 | 187400 | 187400 | 187500 | 187300 | 580 |
| 373 | 20240723 | 121900 | 97397768500 | 187400 | 187300 | 187700 | 187300 | 275 |
| 374 | 20240723 | 121800 | 97346226300 | 187300 | 187500 | 187800 | 187300 | 2225 |
| 375 | 20240723 | 121700 | 96929214900 | 187500 | 187800 | 187900 | 187500 | 2674 |
| 376 | 20240723 | 121600 | 96427565300 | 187800 | 187900 | 188000 | 187700 | 760 |
| 377 | 20240723 | 121500 | 96284821900 | 188000 | 188300 | 188300 | 188000 | 295 |
| 378 | 20240723 | 121400 | 96229346700 | 188000 | 188200 | 188500 | 188000 | 481 |
| 379 | 20240723 | 121300 | 96138865800 | 188100 | 188200 | 188200 | 188100 | 400 |
| 380 | 20240723 | 121200 | 96063618500 | 188300 | 188200 | 188300 | 188100 | 345 |
| 381 | 20240723 | 121100 | 95998716900 | 188200 | 188000 | 188900 | 187900 | 694 |
| 382 | 20240723 | 121000 | 95868010200 | 188200 | 188000 | 188300 | 187900 | 223 |
| 383 | 20240723 | 120900 | 95826074400 | 187900 | 187800 | 187900 | 187700 | 463 |
| 384 | 20240723 | 120800 | 95739138800 | 187800 | 187800 | 187800 | 187700 | 247 |
| 385 | 20240723 | 120700 | 95692764700 | 187800 | 187900 | 187900 | 187700 | 649 |
| 386 | 20240723 | 120600 | 95570885600 | 187900 | 187900 | 187900 | 187800 | 586 |
| 387 | 20240723 | 120500 | 95460816500 | 187800 | 188300 | 188300 | 187800 | 2919 |
| 388 | 20240723 | 120400 | 94912082900 | 188300 | 188300 | 188700 | 188300 | 138 |
| 389 | 20240723 | 120300 | 94886083100 | 188300 | 188100 | 188300 | 188000 | 884 |
| 390 | 20240723 | 120200 | 94719827900 | 188000 | 188300 | 188300 | 188000 | 2057 |
| 391 | 20240723 | 120100 | 94332822700 | 188300 | 188400 | 188400 | 188200 | 1343 |
| 392 | 20240723 | 120000 | 94080005400 | 188300 | 188600 | 188600 | 188300 | 1537 |
| 393 | 20240723 | 115900 | 93790286800 | 188700 | 188600 | 188700 | 188600 | 230 |
| 394 | 20240723 | 115800 | 93746889300 | 188600 | 188500 | 188700 | 188500 | 137 |
| 395 | 20240723 | 115700 | 93721051200 | 188500 | 188500 | 188600 | 188500 | 435 |
| 396 | 20240723 | 115600 | 93639052400 | 188600 | 188600 | 188600 | 188500 | 95 |
| 397 | 20240723 | 115500 | 93621135600 | 188600 | 188500 | 188700 | 188500 | 347 |
| 398 | 20240723 | 115400 | 93555691000 | 188500 | 188800 | 188800 | 188500 | 676 |
| 399 | 20240723 | 115300 | 93428174400 | 188800 | 188800 | 188900 | 188800 | 165 |
| 400 | 20240723 | 115200 | 93397022300 | 188800 | 189000 | 189100 | 188800 | 107 |
| 401 | 20240723 | 115100 | 93376806200 | 189000 | 188600 | 189000 | 188600 | 70 |
| 402 | 20240723 | 115000 | 93363584100 | 188600 | 188600 | 188800 | 188500 | 152 |
| 403 | 20240723 | 114900 | 93334913000 | 188600 | 188700 | 188700 | 188500 | 551 |
| 404 | 20240723 | 114800 | 93231003000 | 188600 | 188800 | 188800 | 188500 | 544 |
| 405 | 20240723 | 114700 | 93128391700 | 188700 | 188700 | 188800 | 188700 | 283 |
| 406 | 20240723 | 114600 | 93074988000 | 188700 | 188700 | 188800 | 188700 | 1056 |
| 407 | 20240723 | 114500 | 92875676700 | 188700 | 188800 | 189000 | 188700 | 383 |
| 408 | 20240723 | 114400 | 92803369400 | 188800 | 188900 | 189000 | 188800 | 187 |
| 409 | 20240723 | 114300 | 92768042200 | 188900 | 189200 | 189300 | 188900 | 628 |
| 410 | 20240723 | 114200 | 92649326700 | 189200 | 189200 | 189300 | 189100 | 144 |
| 411 | 20240723 | 114100 | 92622071400 | 189200 | 188900 | 189200 | 188900 | 230 |
| 412 | 20240723 | 114000 | 92578578300 | 188900 | 188900 | 189000 | 188800 | 82 |
| 413 | 20240723 | 113900 | 92563088200 | 188800 | 188900 | 189000 | 188700 | 298 |
| 414 | 20240723 | 113800 | 92506800800 | 188800 | 188900 | 188900 | 188700 | 58 |
| 415 | 20240723 | 113700 | 92495852200 | 188600 | 188600 | 189100 | 188500 | 457 |
| 416 | 20240723 | 113600 | 92409547900 | 188500 | 188500 | 188600 | 188300 | 287 |
| 417 | 20240723 | 113500 | 92355455000 | 188400 | 188500 | 188500 | 188300 | 1083 |
| 418 | 20240723 | 113400 | 92151463800 | 188500 | 188700 | 188800 | 188400 | 1083 |
| 419 | 20240723 | 113300 | 91947269200 | 189000 | 188800 | 189000 | 188600 | 394 |
| 420 | 20240723 | 113200 | 91872905600 | 188800 | 188700 | 189000 | 188600 | 348 |
| 421 | 20240723 | 113100 | 91807226700 | 188700 | 188600 | 188700 | 188600 | 344 |
| 422 | 20240723 | 113000 | 91742341400 | 188600 | 189100 | 189100 | 188500 | 5121 |
| 423 | 20240723 | 112900 | 90775611800 | 189100 | 189000 | 189200 | 189000 | 481 |
| 424 | 20240723 | 112800 | 90684663200 | 189000 | 189000 | 189100 | 189000 | 1092 |
| 425 | 20240723 | 112700 | 90478254700 | 189000 | 189300 | 189300 | 189000 | 670 |
| 426 | 20240723 | 112600 | 90351543000 | 189300 | 189600 | 189600 | 189300 | 605 |
| 427 | 20240723 | 112500 | 90236904100 | 189600 | 189400 | 189700 | 189300 | 309 |
| 428 | 20240723 | 112400 | 90178336700 | 189200 | 189000 | 189400 | 189000 | 316 |
| 429 | 20240723 | 112300 | 90118582100 | 189000 | 189200 | 189300 | 189000 | 596 |
| 430 | 20240723 | 112200 | 90005865900 | 189200 | 189200 | 189200 | 189000 | 418 |
| 431 | 20240723 | 112100 | 89926810600 | 189200 | 189100 | 189300 | 189100 | 331 |
| 432 | 20240723 | 112000 | 89864186800 | 189100 | 189200 | 189200 | 189100 | 665 |
| 433 | 20240723 | 111900 | 89738406500 | 189100 | 189200 | 189300 | 189100 | 947 |
| 434 | 20240723 | 111800 | 89559214500 | 189300 | 189200 | 189300 | 189100 | 516 |
| 435 | 20240723 | 111700 | 89461614400 | 189200 | 189400 | 189400 | 189000 | 1373 |
| 436 | 20240723 | 111600 | 89201855700 | 189400 | 189400 | 189600 | 189300 | 593 |
| 437 | 20240723 | 111500 | 89089504200 | 189300 | 189100 | 189400 | 189100 | 565 |
| 438 | 20240723 | 111400 | 88982576700 | 189200 | 189400 | 189500 | 189100 | 1023 |
| 439 | 20240723 | 111300 | 88789017200 | 189400 | 190500 | 190600 | 189400 | 1810 |
| 440 | 20240723 | 111200 | 88445194300 | 190500 | 190300 | 190700 | 190200 | 330 |
| 441 | 20240723 | 111100 | 88382362100 | 190300 | 190200 | 190300 | 190100 | 386 |
| 442 | 20240723 | 111000 | 88308949800 | 190200 | 190000 | 190200 | 189900 | 956 |
| 443 | 20240723 | 110900 | 88127373000 | 190000 | 190500 | 190500 | 190000 | 1127 |
| 444 | 20240723 | 110800 | 87913043300 | 190500 | 190900 | 190900 | 190500 | 1033 |
| 445 | 20240723 | 110700 | 87716196900 | 190900 | 190900 | 191000 | 190700 | 991 |
| 446 | 20240723 | 110600 | 87527066700 | 190800 | 190800 | 190900 | 190800 | 300 |
| 447 | 20240723 | 110500 | 87469822500 | 190800 | 190600 | 191000 | 190600 | 771 |
| 448 | 20240723 | 110400 | 87322651000 | 190700 | 190900 | 190900 | 190600 | 875 |
| 449 | 20240723 | 110300 | 87155816600 | 190900 | 191000 | 191200 | 190900 | 1553 |
| 450 | 20240723 | 110200 | 86859180000 | 191000 | 191000 | 191100 | 190700 | 959 |
| 451 | 20240723 | 110100 | 86676044600 | 191000 | 190800 | 191000 | 190700 | 2772 |
| 452 | 20240723 | 110000 | 86146822600 | 190800 | 190600 | 190800 | 190500 | 924 |
| 453 | 20240723 | 105900 | 85970656300 | 190500 | 190600 | 190900 | 190200 | 2239 |
| 454 | 20240723 | 105800 | 85543799900 | 190500 | 190200 | 190700 | 190200 | 1329 |
| 455 | 20240723 | 105700 | 85290717300 | 190300 | 189900 | 190300 | 189900 | 2319 |
| 456 | 20240723 | 105600 | 84850031500 | 189900 | 189700 | 189900 | 189600 | 980 |
| 457 | 20240723 | 105500 | 84664004800 | 189600 | 189700 | 189900 | 189500 | 472 |
| 458 | 20240723 | 105400 | 84574443000 | 189900 | 189100 | 189900 | 189000 | 3750 |
| 459 | 20240723 | 105300 | 83863323900 | 189100 | 189300 | 189300 | 189000 | 805 |
| 460 | 20240723 | 105200 | 83711032700 | 189300 | 189200 | 189500 | 189200 | 691 |
| 461 | 20240723 | 105100 | 83580206000 | 189200 | 189500 | 189500 | 189000 | 2839 |
| 462 | 20240723 | 105000 | 83043489600 | 189200 | 189600 | 189700 | 189200 | 654 |
| 463 | 20240723 | 104900 | 82919572400 | 189700 | 189600 | 189800 | 189300 | 494 |
| 464 | 20240723 | 104800 | 82825896200 | 189600 | 189800 | 189800 | 189600 | 780 |
| 465 | 20240723 | 104700 | 82677946600 | 189800 | 189900 | 189900 | 189700 | 915 |
| 466 | 20240723 | 104600 | 82504222000 | 189900 | 189800 | 189900 | 189800 | 1358 |
| 467 | 20240723 | 104500 | 82246418000 | 189800 | 189800 | 189800 | 189400 | 445 |
| 468 | 20240723 | 104400 | 82162035800 | 189800 | 189200 | 189800 | 189200 | 1190 |
| 469 | 20240723 | 104300 | 81936547100 | 189200 | 188800 | 189300 | 188600 | 542 |
| 470 | 20240723 | 104200 | 81834134600 | 188800 | 188600 | 188900 | 188400 | 1020 |
| 471 | 20240723 | 104100 | 81641761300 | 188500 | 188900 | 189000 | 188500 | 955 |
| 472 | 20240723 | 104000 | 81461642200 | 189000 | 189000 | 189200 | 188700 | 2837 |
| 473 | 20240723 | 103900 | 80925623300 | 189100 | 188700 | 189100 | 188700 | 748 |
| 474 | 20240723 | 103800 | 80784335500 | 188800 | 188500 | 188800 | 188300 | 467 |
| 475 | 20240723 | 103700 | 80696293600 | 188500 | 188300 | 188600 | 188200 | 897 |
| 476 | 20240723 | 103600 | 80527276000 | 188400 | 187900 | 188400 | 187800 | 635 |
| 477 | 20240723 | 103500 | 80407912400 | 187800 | 188400 | 188500 | 187700 | 4633 |
| 478 | 20240723 | 103400 | 79537117600 | 188500 | 188200 | 188500 | 188100 | 1179 |
| 479 | 20240723 | 103300 | 79315268200 | 188200 | 188900 | 188900 | 188100 | 3717 |
| 480 | 20240723 | 103200 | 78615030800 | 188800 | 189400 | 189400 | 188700 | 3914 |
| 481 | 20240723 | 103100 | 77875492400 | 189400 | 190000 | 190000 | 189300 | 2013 |
| 482 | 20240723 | 103000 | 77493819900 | 190000 | 189800 | 190000 | 189700 | 780 |
| 483 | 20240723 | 102900 | 77345773300 | 189700 | 189900 | 189900 | 189700 | 418 |
| 484 | 20240723 | 102800 | 77266431800 | 189900 | 189700 | 190200 | 189700 | 690 |
| 485 | 20240723 | 102700 | 77135421000 | 189700 | 189800 | 189800 | 189600 | 1233 |
| 486 | 20240723 | 102600 | 76901598200 | 189800 | 189900 | 190100 | 189700 | 912 |
| 487 | 20240723 | 102500 | 76728434800 | 189900 | 190100 | 190100 | 189800 | 1165 |
| 488 | 20240723 | 102400 | 76507194600 | 190100 | 190300 | 190300 | 189900 | 1118 |
| 489 | 20240723 | 102300 | 76294646600 | 190400 | 189900 | 190600 | 189800 | 1322 |
| 490 | 20240723 | 102200 | 76043024800 | 189800 | 189000 | 190000 | 189000 | 1242 |
| 491 | 20240723 | 102100 | 75807430600 | 189300 | 189600 | 189600 | 188800 | 5777 |
| 492 | 20240723 | 102000 | 74714968100 | 189600 | 189700 | 190200 | 189600 | 2212 |
| 493 | 20240723 | 101900 | 74295133100 | 189700 | 189500 | 190700 | 189500 | 2410 |
| 494 | 20240723 | 101800 | 73837639900 | 189500 | 190300 | 190400 | 189400 | 3825 |
| 495 | 20240723 | 101700 | 73111418900 | 190400 | 190700 | 190700 | 190300 | 3159 |
| 496 | 20240723 | 101600 | 72509796400 | 190700 | 191900 | 192000 | 190700 | 4772 |
| 497 | 20240723 | 101500 | 71597107100 | 191900 | 192300 | 192400 | 191900 | 1920 |
| 498 | 20240723 | 101400 | 71228059800 | 192400 | 192100 | 192400 | 191900 | 3474 |
| 499 | 20240723 | 101300 | 70560452000 | 192200 | 192200 | 192500 | 191900 | 3674 |
| 500 | 20240723 | 101200 | 69854341200 | 192000 | 192300 | 192500 | 191700 | 4121 |
| 501 | 20240723 | 101100 | 69062589000 | 192200 | 192400 | 192500 | 192100 | 4913 |
| 502 | 20240723 | 101000 | 68117464000 | 192400 | 191700 | 192500 | 191600 | 3312 |
| 503 | 20240723 | 100900 | 67480763100 | 191700 | 192300 | 192500 | 191700 | 3470 |
| 504 | 20240723 | 100800 | 66813709400 | 192400 | 192100 | 192500 | 191900 | 5863 |
| 505 | 20240723 | 100700 | 65686583900 | 191800 | 191800 | 192100 | 191400 | 15497 |
| 506 | 20240723 | 100600 | 62715144900 | 191800 | 191300 | 191800 | 191200 | 7432 |
| 507 | 20240723 | 100500 | 61291362100 | 191300 | 191400 | 191400 | 191000 | 4911 |
| 508 | 20240723 | 100400 | 60352627500 | 191400 | 190800 | 191400 | 190700 | 4214 |
| 509 | 20240723 | 100300 | 59547376800 | 190700 | 191200 | 191300 | 190600 | 3429 |
| 510 | 20240723 | 100200 | 58892035400 | 191200 | 189300 | 191300 | 189000 | 11632 |
| 511 | 20240723 | 100100 | 56674631000 | 189400 | 190200 | 190300 | 188900 | 4919 |
| 512 | 20240723 | 100000 | 55741243900 | 190300 | 190300 | 190500 | 190100 | 2270 |
| 513 | 20240723 | 095900 | 55309112600 | 190400 | 190300 | 191000 | 190200 | 6097 |
| 514 | 20240723 | 095800 | 54146424500 | 190300 | 189900 | 190800 | 189900 | 3823 |
| 515 | 20240723 | 095700 | 53418398000 | 190000 | 189000 | 190000 | 189000 | 6232 |
| 516 | 20240723 | 095600 | 52236262300 | 189100 | 189000 | 189300 | 188900 | 1639 |
| 517 | 20240723 | 095500 | 51926339800 | 189000 | 188700 | 189000 | 188600 | 2021 |
| 518 | 20240723 | 095400 | 51544741200 | 188700 | 188300 | 188700 | 188200 | 1038 |
| 519 | 20240723 | 095300 | 51349067700 | 188500 | 187800 | 188500 | 187600 | 1508 |
| 520 | 20240723 | 095200 | 51065729000 | 187600 | 187700 | 187900 | 187600 | 1263 |
| 521 | 20240723 | 095100 | 50828673400 | 187700 | 187600 | 188000 | 187600 | 2604 |
| 522 | 20240723 | 095000 | 50339899000 | 187600 | 188000 | 188000 | 187500 | 3208 |
| 523 | 20240723 | 094900 | 49737867700 | 188000 | 188300 | 188300 | 187900 | 2797 |
| 524 | 20240723 | 094800 | 49211811700 | 188300 | 188600 | 188900 | 188200 | 1881 |
| 525 | 20240723 | 094700 | 48857211700 | 188600 | 188700 | 188800 | 188400 | 1235 |
| 526 | 20240723 | 094600 | 48624283200 | 188600 | 188600 | 188700 | 188500 | 413 |
| 527 | 20240723 | 094500 | 48546409400 | 188500 | 188700 | 188900 | 188400 | 2126 |
| 528 | 20240723 | 094400 | 48145419800 | 188800 | 189400 | 189400 | 188600 | 2127 |
| 529 | 20240723 | 094300 | 47743634200 | 189200 | 189400 | 189600 | 189000 | 1971 |
| 530 | 20240723 | 094200 | 47370237400 | 189400 | 188700 | 189400 | 188600 | 2677 |
| 531 | 20240723 | 094100 | 46864682100 | 188800 | 188600 | 188900 | 188300 | 576 |
| 532 | 20240723 | 094000 | 46756002400 | 188700 | 188700 | 188700 | 188000 | 3551 |
| 533 | 20240723 | 093900 | 46086945000 | 188700 | 189300 | 189300 | 188600 | 1962 |
| 534 | 20240723 | 093800 | 45716210000 | 189300 | 189400 | 189600 | 189300 | 989 |
| 535 | 20240723 | 093700 | 45528856300 | 189300 | 189300 | 189600 | 189200 | 2526 |
| 536 | 20240723 | 093600 | 45050433600 | 189300 | 188200 | 189300 | 188200 | 3681 |
| 537 | 20240723 | 093500 | 44354949300 | 188100 | 187400 | 188500 | 187400 | 3204 |
| 538 | 20240723 | 093400 | 43753726400 | 187400 | 187900 | 188200 | 187400 | 6408 |
| 539 | 20240723 | 093300 | 42550131800 | 188100 | 188400 | 188500 | 187900 | 5603 |
| 540 | 20240723 | 093200 | 41495633300 | 188400 | 188600 | 189200 | 188400 | 4988 |
| 541 | 20240723 | 093100 | 40555001400 | 188600 | 189500 | 189700 | 188600 | 3243 |
| 542 | 20240723 | 093000 | 39941578200 | 189500 | 190400 | 190600 | 189500 | 4589 |
| 543 | 20240723 | 092900 | 39070352200 | 190600 | 189700 | 190600 | 189600 | 2479 |
| 544 | 20240723 | 092800 | 38599484200 | 189700 | 190200 | 190500 | 189700 | 3554 |
| 545 | 20240723 | 092700 | 37923894800 | 190200 | 191100 | 191300 | 190000 | 7131 |
| 546 | 20240723 | 092600 | 36564115200 | 191200 | 191300 | 191500 | 190800 | 6324 |
| 547 | 20240723 | 092500 | 35355164900 | 191300 | 189900 | 191300 | 189900 | 17749 |
| 548 | 20240723 | 092400 | 31969768600 | 189800 | 189900 | 190100 | 189300 | 3127 |
| 549 | 20240723 | 092300 | 31376031200 | 189900 | 188600 | 190000 | 188600 | 2657 |
| 550 | 20240723 | 092200 | 30872800100 | 188600 | 189000 | 189000 | 188600 | 2423 |
| 551 | 20240723 | 092100 | 30415461100 | 189000 | 189500 | 189900 | 188900 | 6671 |
| 552 | 20240723 | 092000 | 29153500300 | 189400 | 190000 | 190100 | 189400 | 2805 |
| 553 | 20240723 | 091900 | 28621201500 | 190000 | 189500 | 190100 | 189400 | 3169 |
| 554 | 20240723 | 091800 | 28019499300 | 189500 | 189600 | 190000 | 189400 | 3440 |
| 555 | 20240723 | 091700 | 27366732400 | 189600 | 189100 | 189700 | 189100 | 2748 |
| 556 | 20240723 | 091600 | 26845996800 | 189100 | 190000 | 190200 | 189100 | 3655 |
| 557 | 20240723 | 091500 | 26152459600 | 190000 | 189800 | 190200 | 189800 | 8202 |
| 558 | 20240723 | 091400 | 24593759900 | 189700 | 189000 | 190000 | 188700 | 7730 |
| 559 | 20240723 | 091300 | 23129363700 | 189000 | 189200 | 189200 | 188900 | 2923 |
| 560 | 20240723 | 091200 | 22576742300 | 189200 | 189300 | 189300 | 188900 | 4795 |
| 561 | 20240723 | 091100 | 21669939800 | 189200 | 189300 | 189400 | 189000 | 3502 |
| 562 | 20240723 | 091000 | 21007333300 | 189200 | 188600 | 189500 | 188600 | 3495 |
| 563 | 20240723 | 090900 | 20346138200 | 188500 | 189000 | 189100 | 187300 | 8465 |
| 564 | 20240723 | 090800 | 18753609600 | 188700 | 189900 | 190200 | 188500 | 7844 |
| 565 | 20240723 | 090700 | 17267220100 | 189800 | 189600 | 190300 | 189400 | 14701 |
| 566 | 20240723 | 090600 | 14477029300 | 189600 | 188000 | 189800 | 187900 | 14333 |
| 567 | 20240723 | 090500 | 11770838100 | 187900 | 187500 | 188400 | 187300 | 8351 |
| 568 | 20240723 | 090400 | 10201204400 | 187500 | 187200 | 187900 | 187100 | 6214 |
| 569 | 20240723 | 090300 | 9036353700 | 187200 | 186400 | 187200 | 186400 | 3649 |
| 570 | 20240723 | 090200 | 8354405100 | 186400 | 186200 | 187100 | 185600 | 7329 |
| 571 | 20240723 | 090100 | 6988648900 | 186200 | 187700 | 188500 | 186000 | 14455 |
| 572 | 20240723 | 090000 | 4276794000 | 187700 | 186700 | 187900 | 186700 | 22486 |