34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 183000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 130916 |
| 3 | 20240723 | 182900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 4 | 20240723 | 182800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 5 | 20240723 | 182700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 6 | 20240723 | 182600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 7 | 20240723 | 182500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 8 | 20240723 | 182400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 9 | 20240723 | 182300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 10 | 20240723 | 182200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 11 | 20240723 | 182100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 12 | 20240723 | 182000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 13 | 20240723 | 181900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 14 | 20240723 | 181800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 15 | 20240723 | 181700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 16 | 20240723 | 181600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 17 | 20240723 | 181500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 18 | 20240723 | 181400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 19 | 20240723 | 181300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 20 | 20240723 | 181200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 21 | 20240723 | 181100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 22 | 20240723 | 181000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 23 | 20240723 | 180900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 24 | 20240723 | 180800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 25 | 20240723 | 180700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 26 | 20240723 | 180600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 27 | 20240723 | 180500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 28 | 20240723 | 180400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 29 | 20240723 | 180300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 30 | 20240723 | 180200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 31 | 20240723 | 180100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 32 | 20240723 | 180000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 130916 |
| 33 | 20240723 | 175900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 34 | 20240723 | 175800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 35 | 20240723 | 175700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 36 | 20240723 | 175600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 37 | 20240723 | 175500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 38 | 20240723 | 175400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 39 | 20240723 | 175300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 40 | 20240723 | 175200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 41 | 20240723 | 175100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 42 | 20240723 | 175000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 43 | 20240723 | 174900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 44 | 20240723 | 174800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 45 | 20240723 | 174700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 46 | 20240723 | 174600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 47 | 20240723 | 174500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 48 | 20240723 | 174400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 49 | 20240723 | 174300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 50 | 20240723 | 174200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 51 | 20240723 | 174100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 52 | 20240723 | 174000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 53 | 20240723 | 173900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 54 | 20240723 | 173800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 55 | 20240723 | 173700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 56 | 20240723 | 173600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 57 | 20240723 | 173500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 58 | 20240723 | 173400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 59 | 20240723 | 173300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 60 | 20240723 | 173200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 61 | 20240723 | 173100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 62 | 20240723 | 173000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 130916 |
| 63 | 20240723 | 172900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 64 | 20240723 | 172800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 65 | 20240723 | 172700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 66 | 20240723 | 172600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 67 | 20240723 | 172500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 68 | 20240723 | 172400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 69 | 20240723 | 172300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 70 | 20240723 | 172200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 71 | 20240723 | 172100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 72 | 20240723 | 172000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 73 | 20240723 | 171900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 74 | 20240723 | 171800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 75 | 20240723 | 171700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 76 | 20240723 | 171600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 77 | 20240723 | 171500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 78 | 20240723 | 171400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 79 | 20240723 | 171300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 80 | 20240723 | 171200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 81 | 20240723 | 171100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 82 | 20240723 | 171000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 83 | 20240723 | 170900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 84 | 20240723 | 170800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 85 | 20240723 | 170700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 86 | 20240723 | 170600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 87 | 20240723 | 170500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 88 | 20240723 | 170400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 89 | 20240723 | 170300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 90 | 20240723 | 170200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 91 | 20240723 | 170100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 92 | 20240723 | 170000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 130916 |
| 93 | 20240723 | 165900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 94 | 20240723 | 165800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 95 | 20240723 | 165700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 96 | 20240723 | 165600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 97 | 20240723 | 165500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 98 | 20240723 | 165400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 99 | 20240723 | 165300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 100 | 20240723 | 165200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 101 | 20240723 | 165100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 102 | 20240723 | 165000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 103 | 20240723 | 164900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 104 | 20240723 | 164800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 105 | 20240723 | 164700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 106 | 20240723 | 164600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 107 | 20240723 | 164500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 108 | 20240723 | 164400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 109 | 20240723 | 164300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 110 | 20240723 | 164200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 111 | 20240723 | 164100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 112 | 20240723 | 164000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 113 | 20240723 | 163900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 114 | 20240723 | 163800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 115 | 20240723 | 163700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 116 | 20240723 | 163600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 117 | 20240723 | 163500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 118 | 20240723 | 163400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 119 | 20240723 | 163300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 120 | 20240723 | 163200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 121 | 20240723 | 163100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 122 | 20240723 | 163000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 130916 |
| 123 | 20240723 | 162900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 124 | 20240723 | 162800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 125 | 20240723 | 162700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 126 | 20240723 | 162600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 127 | 20240723 | 162500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 128 | 20240723 | 162400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 129 | 20240723 | 162300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 130 | 20240723 | 162200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 131 | 20240723 | 162100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 132 | 20240723 | 162000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 133 | 20240723 | 161900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 134 | 20240723 | 161800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 135 | 20240723 | 161700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 136 | 20240723 | 161600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 137 | 20240723 | 161500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 138 | 20240723 | 161400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 139 | 20240723 | 161300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 140 | 20240723 | 161200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 141 | 20240723 | 161100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 142 | 20240723 | 161000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 143 | 20240723 | 160900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 144 | 20240723 | 160800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 145 | 20240723 | 160700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 146 | 20240723 | 160600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 147 | 20240723 | 160500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 148 | 20240723 | 160400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 149 | 20240723 | 160300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 150 | 20240723 | 160200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 151 | 20240723 | 160100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 152 | 20240723 | 160000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 130916 |
| 153 | 20240723 | 155900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 154 | 20240723 | 155800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 155 | 20240723 | 155700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 156 | 20240723 | 155600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 157 | 20240723 | 155500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 158 | 20240723 | 155400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 159 | 20240723 | 155300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 160 | 20240723 | 155200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 161 | 20240723 | 155100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 162 | 20240723 | 155000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 163 | 20240723 | 154900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 164 | 20240723 | 154800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 165 | 20240723 | 154700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 166 | 20240723 | 154600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 167 | 20240723 | 154500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 168 | 20240723 | 154400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 169 | 20240723 | 154300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 170 | 20240723 | 154200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 171 | 20240723 | 154100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 172 | 20240723 | 154000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 173 | 20240723 | 153900 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 174 | 20240723 | 153800 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 175 | 20240723 | 153700 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 176 | 20240723 | 153600 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 177 | 20240723 | 153500 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 178 | 20240723 | 153400 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 179 | 20240723 | 153300 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 180 | 20240723 | 153200 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 181 | 20240723 | 153100 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 0 |
| 182 | 20240723 | 153000 | 142111665000 | 120500 | 120500 | 120500 | 120500 | 261832 |
| 183 | 20240723 | 152900 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 184 | 20240723 | 152800 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 185 | 20240723 | 152700 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 186 | 20240723 | 152600 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 187 | 20240723 | 152500 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 188 | 20240723 | 152400 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 189 | 20240723 | 152300 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 190 | 20240723 | 152200 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 191 | 20240723 | 152100 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 192 | 20240723 | 152000 | 126336287000 | 119900 | 119900 | 119900 | 119900 | 0 |
| 193 | 20240723 | 151900 | 126336287000 | 119900 | 119600 | 119900 | 119600 | 2537 |
| 194 | 20240723 | 151800 | 126032426100 | 119700 | 119600 | 119700 | 119500 | 787 |
| 195 | 20240723 | 151700 | 125938285600 | 119600 | 119800 | 119900 | 119500 | 3725 |
| 196 | 20240723 | 151600 | 125492454200 | 119800 | 119700 | 119900 | 119700 | 912 |
| 197 | 20240723 | 151500 | 125383230400 | 119800 | 119700 | 120000 | 119700 | 1593 |
| 198 | 20240723 | 151400 | 125192388500 | 119700 | 119900 | 120000 | 119700 | 5122 |
| 199 | 20240723 | 151300 | 124578682300 | 119900 | 119800 | 120100 | 119800 | 1599 |
| 200 | 20240723 | 151200 | 124386949400 | 119900 | 120000 | 120100 | 119800 | 8972 |
| 201 | 20240723 | 151100 | 123310822800 | 120100 | 120100 | 120100 | 120000 | 2011 |
| 202 | 20240723 | 151000 | 123069337600 | 120100 | 119900 | 120100 | 119900 | 5403 |
| 203 | 20240723 | 150900 | 122420980800 | 120000 | 119900 | 120000 | 119900 | 2184 |
| 204 | 20240723 | 150800 | 122158949400 | 119900 | 119900 | 120000 | 119900 | 1852 |
| 205 | 20240723 | 150700 | 121936748000 | 119900 | 119900 | 120000 | 119800 | 2027 |
| 206 | 20240723 | 150600 | 121693681800 | 119800 | 119800 | 119900 | 119800 | 2910 |
| 207 | 20240723 | 150500 | 121344806100 | 119800 | 119900 | 119900 | 119800 | 1671 |
| 208 | 20240723 | 150400 | 121144471900 | 119900 | 119800 | 119900 | 119800 | 1476 |
| 209 | 20240723 | 150300 | 120967509600 | 119800 | 119800 | 119900 | 119700 | 1396 |
| 210 | 20240723 | 150200 | 120800206700 | 119800 | 119800 | 119800 | 119700 | 2302 |
| 211 | 20240723 | 150100 | 120524455500 | 119800 | 119700 | 119800 | 119700 | 998 |
| 212 | 20240723 | 150000 | 120404947900 | 119800 | 119900 | 120000 | 119700 | 6506 |
| 213 | 20240723 | 145900 | 119625164000 | 119800 | 119900 | 119900 | 119800 | 2579 |
| 214 | 20240723 | 145800 | 119315995800 | 119900 | 119800 | 119900 | 119800 | 1229 |
| 215 | 20240723 | 145700 | 119168662500 | 119800 | 119800 | 119900 | 119800 | 1201 |
| 216 | 20240723 | 145600 | 119024695100 | 119800 | 119900 | 119900 | 119800 | 1447 |
| 217 | 20240723 | 145500 | 118851256400 | 119800 | 119700 | 119900 | 119700 | 1341 |
| 218 | 20240723 | 145400 | 118690549000 | 119800 | 119600 | 119900 | 119600 | 1480 |
| 219 | 20240723 | 145300 | 118513328900 | 119500 | 119500 | 119800 | 119500 | 4600 |
| 220 | 20240723 | 145200 | 117963066300 | 119500 | 119400 | 119800 | 119400 | 13734 |
| 221 | 20240723 | 145100 | 116321356600 | 119400 | 119700 | 119700 | 119300 | 5914 |
| 222 | 20240723 | 145000 | 115614772100 | 119600 | 119700 | 119800 | 119600 | 4071 |
| 223 | 20240723 | 144900 | 115127392500 | 119800 | 119800 | 119800 | 119700 | 1284 |
| 224 | 20240723 | 144800 | 114973591600 | 119700 | 119900 | 119900 | 119700 | 3018 |
| 225 | 20240723 | 144700 | 114611977800 | 119800 | 119800 | 119900 | 119700 | 2230 |
| 226 | 20240723 | 144600 | 114344751800 | 119800 | 119700 | 119800 | 119700 | 1364 |
| 227 | 20240723 | 144500 | 114181397500 | 119800 | 119700 | 119800 | 119700 | 2078 |
| 228 | 20240723 | 144400 | 113932569800 | 119700 | 119800 | 119800 | 119700 | 1623 |
| 229 | 20240723 | 144300 | 113738208100 | 119800 | 119800 | 119800 | 119700 | 1175 |
| 230 | 20240723 | 144200 | 113597480700 | 119700 | 119700 | 119800 | 119700 | 832 |
| 231 | 20240723 | 144100 | 113497866600 | 119800 | 119700 | 119900 | 119700 | 1656 |
| 232 | 20240723 | 144000 | 113299486100 | 119800 | 119900 | 119900 | 119700 | 2812 |
| 233 | 20240723 | 143900 | 112962544600 | 119900 | 119900 | 119900 | 119800 | 1174 |
| 234 | 20240723 | 143800 | 112821825400 | 119800 | 119700 | 119900 | 119600 | 1402 |
| 235 | 20240723 | 143700 | 112653930900 | 119700 | 119600 | 119700 | 119600 | 1297 |
| 236 | 20240723 | 143600 | 112498734300 | 119600 | 119700 | 119700 | 119600 | 1099 |
| 237 | 20240723 | 143500 | 112367232700 | 119600 | 119700 | 119800 | 119500 | 1177 |
| 238 | 20240723 | 143400 | 112226448700 | 119600 | 119700 | 119800 | 119600 | 2865 |
| 239 | 20240723 | 143300 | 111883477300 | 119700 | 119900 | 119900 | 119700 | 2147 |
| 240 | 20240723 | 143200 | 111626292300 | 119800 | 119700 | 119900 | 119600 | 3393 |
| 241 | 20240723 | 143100 | 111219975100 | 119700 | 119600 | 119700 | 119600 | 1283 |
| 242 | 20240723 | 143000 | 111066475600 | 119600 | 119500 | 119700 | 119500 | 644 |
| 243 | 20240723 | 142900 | 110989417500 | 119500 | 119700 | 119700 | 119500 | 2295 |
| 244 | 20240723 | 142800 | 110714975400 | 119700 | 119700 | 119700 | 119600 | 1076 |
| 245 | 20240723 | 142700 | 110586195600 | 119600 | 119500 | 119800 | 119500 | 1854 |
| 246 | 20240723 | 142600 | 110364362700 | 119600 | 119600 | 119700 | 119500 | 2949 |
| 247 | 20240723 | 142500 | 110011572900 | 119700 | 119700 | 119700 | 119600 | 1466 |
| 248 | 20240723 | 142400 | 109836132000 | 119700 | 119600 | 119700 | 119600 | 1347 |
| 249 | 20240723 | 142300 | 109674917900 | 119600 | 119600 | 119700 | 119500 | 1672 |
| 250 | 20240723 | 142200 | 109474989000 | 119600 | 119500 | 119700 | 119500 | 1433 |
| 251 | 20240723 | 142100 | 109303611700 | 119600 | 119600 | 119800 | 119500 | 2268 |
| 252 | 20240723 | 142000 | 109032306800 | 119600 | 119800 | 119800 | 119600 | 1244 |
| 253 | 20240723 | 141900 | 108883423600 | 119800 | 119700 | 119800 | 119600 | 1167 |
| 254 | 20240723 | 141800 | 108743743800 | 119600 | 119700 | 119700 | 119600 | 1234 |
| 255 | 20240723 | 141700 | 108596090100 | 119600 | 119700 | 119700 | 119600 | 1898 |
| 256 | 20240723 | 141600 | 108368918800 | 119600 | 119600 | 119700 | 119600 | 1195 |
| 257 | 20240723 | 141500 | 108225965000 | 119600 | 119600 | 119700 | 119500 | 786 |
| 258 | 20240723 | 141400 | 108131916800 | 119700 | 119600 | 119700 | 119500 | 1559 |
| 259 | 20240723 | 141300 | 107945493900 | 119700 | 119700 | 119700 | 119600 | 1287 |
| 260 | 20240723 | 141200 | 107791505000 | 119600 | 119600 | 119700 | 119500 | 2144 |
| 261 | 20240723 | 141100 | 107535070700 | 119600 | 119600 | 119600 | 119500 | 888 |
| 262 | 20240723 | 141000 | 107428893800 | 119500 | 119600 | 119600 | 119500 | 1149 |
| 263 | 20240723 | 140900 | 107291556200 | 119600 | 119700 | 119700 | 119500 | 2748 |
| 264 | 20240723 | 140800 | 106962911600 | 119600 | 119600 | 119700 | 119600 | 2003 |
| 265 | 20240723 | 140700 | 106723258600 | 119700 | 119600 | 119700 | 119600 | 2575 |
| 266 | 20240723 | 140600 | 106415248600 | 119600 | 119600 | 119700 | 119600 | 1551 |
| 267 | 20240723 | 140500 | 106229644600 | 119600 | 119700 | 119700 | 119600 | 1302 |
| 268 | 20240723 | 140400 | 106073825400 | 119700 | 119700 | 119800 | 119600 | 1301 |
| 269 | 20240723 | 140300 | 105918099400 | 119700 | 119700 | 119800 | 119600 | 1634 |
| 270 | 20240723 | 140200 | 105722544200 | 119700 | 119700 | 119800 | 119600 | 2759 |
| 271 | 20240723 | 140100 | 105392272700 | 119700 | 119600 | 119800 | 119600 | 3494 |
| 272 | 20240723 | 140000 | 104974061800 | 119700 | 119700 | 119700 | 119600 | 4626 |
| 273 | 20240723 | 135900 | 104420691000 | 119700 | 119700 | 119700 | 119500 | 1604 |
| 274 | 20240723 | 135800 | 104228866700 | 119700 | 119300 | 119700 | 119300 | 3165 |
| 275 | 20240723 | 135700 | 103850732800 | 119400 | 119300 | 119400 | 119300 | 1069 |
| 276 | 20240723 | 135600 | 103723185300 | 119300 | 119200 | 119300 | 119200 | 1583 |
| 277 | 20240723 | 135500 | 103534405600 | 119200 | 119300 | 119300 | 119100 | 3806 |
| 278 | 20240723 | 135400 | 103080624300 | 119300 | 119300 | 119300 | 119200 | 2000 |
| 279 | 20240723 | 135300 | 102842064100 | 119200 | 119200 | 119300 | 119200 | 1333 |
| 280 | 20240723 | 135200 | 102683094100 | 119200 | 119300 | 119300 | 119100 | 774 |
| 281 | 20240723 | 135100 | 102590804300 | 119200 | 119100 | 119300 | 119000 | 1944 |
| 282 | 20240723 | 135000 | 102359206400 | 119100 | 119100 | 119200 | 119000 | 1435 |
| 283 | 20240723 | 134900 | 102188298800 | 119200 | 119100 | 119200 | 119000 | 1441 |
| 284 | 20240723 | 134800 | 102016612200 | 119100 | 118900 | 119100 | 118900 | 1025 |
| 285 | 20240723 | 134700 | 101894639600 | 118900 | 118900 | 119000 | 118800 | 2133 |
| 286 | 20240723 | 134600 | 101640912900 | 119000 | 118900 | 119000 | 118800 | 945 |
| 287 | 20240723 | 134500 | 101528564100 | 118900 | 118900 | 118900 | 118700 | 1352 |
| 288 | 20240723 | 134400 | 101367912200 | 118800 | 118800 | 118900 | 118700 | 2658 |
| 289 | 20240723 | 134300 | 101052138300 | 118800 | 118900 | 118900 | 118800 | 1139 |
| 290 | 20240723 | 134200 | 100916782500 | 118900 | 118800 | 119000 | 118700 | 1256 |
| 291 | 20240723 | 134100 | 100767605500 | 118800 | 118800 | 119000 | 118700 | 2255 |
| 292 | 20240723 | 134000 | 100499847900 | 118800 | 118700 | 119100 | 118700 | 3496 |
| 293 | 20240723 | 133900 | 100084254900 | 118700 | 118800 | 119000 | 118700 | 1818 |
| 294 | 20240723 | 133800 | 99868210800 | 118800 | 118800 | 119000 | 118700 | 2651 |
| 295 | 20240723 | 133700 | 99553262600 | 118800 | 118900 | 119000 | 118700 | 1805 |
| 296 | 20240723 | 133600 | 99338799700 | 118800 | 118900 | 119000 | 118800 | 2119 |
| 297 | 20240723 | 133500 | 99086944800 | 119000 | 118800 | 119000 | 118800 | 977 |
| 298 | 20240723 | 133400 | 98970735800 | 118800 | 118700 | 119000 | 118700 | 3691 |
| 299 | 20240723 | 133300 | 98532346600 | 118700 | 118800 | 118800 | 118700 | 1359 |
| 300 | 20240723 | 133200 | 98370972900 | 118800 | 118800 | 118800 | 118700 | 2458 |
| 301 | 20240723 | 133100 | 98079013000 | 118700 | 118900 | 118900 | 118700 | 952 |
| 302 | 20240723 | 133000 | 97965949700 | 118800 | 118800 | 118900 | 118700 | 1864 |
| 303 | 20240723 | 132900 | 97744447200 | 118800 | 118700 | 118800 | 118600 | 761 |
| 304 | 20240723 | 132800 | 97654133700 | 118700 | 118900 | 118900 | 118600 | 3343 |
| 305 | 20240723 | 132700 | 97257300900 | 118900 | 118700 | 118900 | 118700 | 1360 |
| 306 | 20240723 | 132600 | 97095737300 | 118700 | 118800 | 118900 | 118700 | 1257 |
| 307 | 20240723 | 132500 | 96946424600 | 118700 | 118900 | 119000 | 118700 | 1776 |
| 308 | 20240723 | 132400 | 96735339800 | 118800 | 118900 | 118900 | 118800 | 1629 |
| 309 | 20240723 | 132300 | 96541696400 | 118900 | 118700 | 118900 | 118700 | 2071 |
| 310 | 20240723 | 132200 | 96295704500 | 118700 | 118700 | 118800 | 118600 | 3012 |
| 311 | 20240723 | 132100 | 95938155100 | 118700 | 118800 | 118900 | 118700 | 3217 |
| 312 | 20240723 | 132000 | 95556027700 | 118800 | 118900 | 119000 | 118800 | 1322 |
| 313 | 20240723 | 131900 | 95398847400 | 118900 | 118800 | 118900 | 118700 | 1986 |
| 314 | 20240723 | 131800 | 95162894400 | 118800 | 118900 | 118900 | 118700 | 4461 |
| 315 | 20240723 | 131700 | 94632704000 | 118900 | 118900 | 118900 | 118800 | 1141 |
| 316 | 20240723 | 131600 | 94497080100 | 118900 | 118900 | 119000 | 118900 | 1223 |
| 317 | 20240723 | 131500 | 94351656000 | 118900 | 119100 | 119100 | 118900 | 3867 |
| 318 | 20240723 | 131400 | 93891449600 | 119100 | 119100 | 119200 | 119100 | 296 |
| 319 | 20240723 | 131300 | 93856193800 | 119100 | 119200 | 119200 | 119100 | 1711 |
| 320 | 20240723 | 131200 | 93652389100 | 119100 | 119100 | 119200 | 119100 | 314 |
| 321 | 20240723 | 131100 | 93614986200 | 119100 | 119200 | 119200 | 119100 | 716 |
| 322 | 20240723 | 131000 | 93529697600 | 119100 | 119000 | 119100 | 119000 | 982 |
| 323 | 20240723 | 130900 | 93412771100 | 119000 | 119000 | 119100 | 119000 | 1400 |
| 324 | 20240723 | 130800 | 93246142100 | 119000 | 119100 | 119100 | 119000 | 2942 |
| 325 | 20240723 | 130700 | 92895889900 | 119200 | 119100 | 119200 | 119100 | 840 |
| 326 | 20240723 | 130600 | 92795835400 | 119100 | 119200 | 119200 | 119100 | 344 |
| 327 | 20240723 | 130500 | 92754853100 | 119100 | 119200 | 119300 | 119100 | 1959 |
| 328 | 20240723 | 130400 | 92521384400 | 119200 | 119300 | 119400 | 119200 | 736 |
| 329 | 20240723 | 130300 | 92433587800 | 119300 | 119300 | 119400 | 119200 | 587 |
| 330 | 20240723 | 130200 | 92363545300 | 119300 | 119100 | 119300 | 119100 | 1138 |
| 331 | 20240723 | 130100 | 92227899100 | 119200 | 119100 | 119300 | 119000 | 2069 |
| 332 | 20240723 | 130000 | 91981426000 | 119000 | 119200 | 119300 | 119000 | 2987 |
| 333 | 20240723 | 125900 | 91625561200 | 119200 | 119400 | 119400 | 119200 | 3160 |
| 334 | 20240723 | 125800 | 91248625100 | 119400 | 119500 | 119600 | 119300 | 2581 |
| 335 | 20240723 | 125700 | 90940360400 | 119500 | 119600 | 119700 | 119500 | 1228 |
| 336 | 20240723 | 125600 | 90793500800 | 119600 | 119500 | 119700 | 119500 | 633 |
| 337 | 20240723 | 125500 | 90717802000 | 119600 | 119800 | 119800 | 119500 | 2566 |
| 338 | 20240723 | 125400 | 90410764600 | 119800 | 119700 | 119900 | 119700 | 5127 |
| 339 | 20240723 | 125300 | 89796473300 | 119800 | 119900 | 119900 | 119700 | 2237 |
| 340 | 20240723 | 125200 | 89528430200 | 119800 | 119800 | 119900 | 119800 | 955 |
| 341 | 20240723 | 125100 | 89413972000 | 119800 | 119800 | 119900 | 119700 | 3754 |
| 342 | 20240723 | 125000 | 88964385000 | 119900 | 120100 | 120100 | 119800 | 4353 |
| 343 | 20240723 | 124900 | 88442260400 | 120000 | 120000 | 120100 | 120000 | 477 |
| 344 | 20240723 | 124800 | 88385002600 | 120100 | 120300 | 120300 | 120000 | 2563 |
| 345 | 20240723 | 124700 | 88077093000 | 120200 | 120200 | 120300 | 120200 | 242 |
| 346 | 20240723 | 124600 | 88047998100 | 120200 | 120200 | 120300 | 120200 | 329 |
| 347 | 20240723 | 124500 | 88008430800 | 120300 | 120200 | 120300 | 120200 | 173 |
| 348 | 20240723 | 124400 | 87987620200 | 120300 | 120300 | 120400 | 120100 | 4938 |
| 349 | 20240723 | 124300 | 87393957200 | 120300 | 120300 | 120400 | 120300 | 603 |
| 350 | 20240723 | 124200 | 87321400400 | 120300 | 120400 | 120400 | 120300 | 558 |
| 351 | 20240723 | 124100 | 87254263300 | 120400 | 120300 | 120400 | 120300 | 277 |
| 352 | 20240723 | 124000 | 87220920100 | 120300 | 120200 | 120400 | 120200 | 2828 |
| 353 | 20240723 | 123900 | 86880697100 | 120200 | 120300 | 120300 | 120200 | 664 |
| 354 | 20240723 | 123800 | 86800853900 | 120200 | 120300 | 120300 | 120200 | 473 |
| 355 | 20240723 | 123700 | 86743960200 | 120200 | 120200 | 120300 | 120200 | 394 |
| 356 | 20240723 | 123600 | 86696592900 | 120200 | 120200 | 120300 | 120200 | 1090 |
| 357 | 20240723 | 123500 | 86565556400 | 120200 | 120200 | 120300 | 120200 | 397 |
| 358 | 20240723 | 123400 | 86517831900 | 120300 | 120200 | 120300 | 120200 | 2238 |
| 359 | 20240723 | 123300 | 86248609100 | 120200 | 120000 | 120300 | 120000 | 2055 |
| 360 | 20240723 | 123200 | 86001681400 | 120000 | 120000 | 120100 | 119900 | 973 |
| 361 | 20240723 | 123100 | 85884928000 | 119900 | 120000 | 120100 | 119900 | 990 |
| 362 | 20240723 | 123000 | 85766134400 | 120000 | 120200 | 120200 | 120000 | 2486 |
| 363 | 20240723 | 122900 | 85467488300 | 120200 | 120200 | 120300 | 120200 | 1004 |
| 364 | 20240723 | 122800 | 85346774500 | 120200 | 120200 | 120300 | 120200 | 1773 |
| 365 | 20240723 | 122700 | 85133528600 | 120200 | 120200 | 120300 | 120200 | 958 |
| 366 | 20240723 | 122600 | 85018351400 | 120200 | 120300 | 120300 | 120200 | 294 |
| 367 | 20240723 | 122500 | 84983008400 | 120300 | 120200 | 120300 | 120200 | 502 |
| 368 | 20240723 | 122400 | 84922630200 | 120200 | 120300 | 120300 | 120200 | 831 |
| 369 | 20240723 | 122300 | 84822700400 | 120200 | 120200 | 120300 | 120100 | 1179 |
| 370 | 20240723 | 122200 | 84680959300 | 120200 | 120100 | 120200 | 120100 | 437 |
| 371 | 20240723 | 122100 | 84628442100 | 120100 | 120300 | 120300 | 120000 | 434 |
| 372 | 20240723 | 122000 | 84576270500 | 120300 | 120100 | 120300 | 119900 | 6783 |
| 373 | 20240723 | 121900 | 83761715800 | 120200 | 120200 | 120200 | 120100 | 479 |
| 374 | 20240723 | 121800 | 83704149300 | 120200 | 120200 | 120200 | 120100 | 218 |
| 375 | 20240723 | 121700 | 83677948100 | 120100 | 120200 | 120300 | 120100 | 1175 |
| 376 | 20240723 | 121600 | 83536730300 | 120200 | 120200 | 120300 | 120100 | 716 |
| 377 | 20240723 | 121500 | 83450702500 | 120200 | 120300 | 120400 | 120100 | 1706 |
| 378 | 20240723 | 121400 | 83245523200 | 120300 | 120300 | 120400 | 120200 | 1942 |
| 379 | 20240723 | 121300 | 83011876900 | 120200 | 120200 | 120300 | 120200 | 314 |
| 380 | 20240723 | 121200 | 82974123000 | 120300 | 120300 | 120400 | 120200 | 2531 |
| 381 | 20240723 | 121100 | 82669642900 | 120300 | 120300 | 120400 | 120300 | 385 |
| 382 | 20240723 | 121000 | 82623298400 | 120400 | 120300 | 120400 | 120300 | 790 |
| 383 | 20240723 | 120900 | 82528191700 | 120300 | 120400 | 120400 | 120300 | 1589 |
| 384 | 20240723 | 120800 | 82336885700 | 120400 | 120300 | 120400 | 120200 | 3426 |
| 385 | 20240723 | 120700 | 81924745300 | 120200 | 120200 | 120300 | 120100 | 2611 |
| 386 | 20240723 | 120600 | 81610842600 | 120100 | 120200 | 120200 | 120100 | 473 |
| 387 | 20240723 | 120500 | 81554003900 | 120100 | 120000 | 120200 | 120000 | 1919 |
| 388 | 20240723 | 120400 | 81323441200 | 120100 | 120000 | 120100 | 120000 | 789 |
| 389 | 20240723 | 120300 | 81228692900 | 120100 | 119900 | 120100 | 119900 | 3125 |
| 390 | 20240723 | 120200 | 80853643900 | 119900 | 120000 | 120000 | 119900 | 619 |
| 391 | 20240723 | 120100 | 80779388200 | 120000 | 119900 | 120000 | 119900 | 380 |
| 392 | 20240723 | 120000 | 80733801300 | 119900 | 120000 | 120000 | 119900 | 559 |
| 393 | 20240723 | 115900 | 80666750600 | 120000 | 119900 | 120000 | 119900 | 759 |
| 394 | 20240723 | 115800 | 80575736000 | 119900 | 119900 | 120000 | 119900 | 556 |
| 395 | 20240723 | 115700 | 80509044600 | 119900 | 120000 | 120000 | 119900 | 914 |
| 396 | 20240723 | 115600 | 80399387300 | 120000 | 119900 | 120000 | 119900 | 201 |
| 397 | 20240723 | 115500 | 80375276700 | 119900 | 120000 | 120000 | 119900 | 336 |
| 398 | 20240723 | 115400 | 80334962000 | 120000 | 119900 | 120000 | 119900 | 267 |
| 399 | 20240723 | 115300 | 80302925700 | 119900 | 120000 | 120000 | 119900 | 335 |
| 400 | 20240723 | 115200 | 80262736400 | 119900 | 119900 | 120000 | 119800 | 360 |
| 401 | 20240723 | 115100 | 80219570000 | 119900 | 119900 | 120000 | 119900 | 485 |
| 402 | 20240723 | 115000 | 80161402200 | 119900 | 120100 | 120100 | 119700 | 6725 |
| 403 | 20240723 | 114900 | 79354766100 | 120000 | 120100 | 120100 | 120000 | 569 |
| 404 | 20240723 | 114800 | 79286451500 | 120000 | 120100 | 120100 | 120000 | 544 |
| 405 | 20240723 | 114700 | 79221132300 | 120100 | 120100 | 120100 | 120000 | 524 |
| 406 | 20240723 | 114600 | 79158205300 | 120100 | 120000 | 120100 | 120000 | 301 |
| 407 | 20240723 | 114500 | 79122060500 | 120100 | 120000 | 120100 | 120000 | 1100 |
| 408 | 20240723 | 114400 | 78989954700 | 120000 | 120000 | 120100 | 120000 | 203 |
| 409 | 20240723 | 114300 | 78965579000 | 120000 | 120100 | 120100 | 120000 | 237 |
| 410 | 20240723 | 114200 | 78937123100 | 120000 | 119900 | 120100 | 119900 | 334 |
| 411 | 20240723 | 114100 | 78897032400 | 119900 | 119900 | 120000 | 119900 | 1898 |
| 412 | 20240723 | 114000 | 78669286500 | 119900 | 120000 | 120100 | 119900 | 1623 |
| 413 | 20240723 | 113900 | 78474530800 | 120100 | 120000 | 120100 | 119900 | 3020 |
| 414 | 20240723 | 113800 | 78112078800 | 120000 | 119900 | 120000 | 119900 | 680 |
| 415 | 20240723 | 113700 | 78030483600 | 120000 | 120000 | 120000 | 119900 | 681 |
| 416 | 20240723 | 113600 | 77948768800 | 119900 | 119900 | 120000 | 119900 | 662 |
| 417 | 20240723 | 113500 | 77869333700 | 120000 | 120000 | 120000 | 119900 | 362 |
| 418 | 20240723 | 113400 | 77825897400 | 120000 | 120000 | 120000 | 119900 | 700 |
| 419 | 20240723 | 113300 | 77741917600 | 120000 | 119700 | 120000 | 119600 | 5088 |
| 420 | 20240723 | 113200 | 77132299100 | 119700 | 119700 | 119700 | 119600 | 676 |
| 421 | 20240723 | 113100 | 77051419500 | 119600 | 119600 | 119700 | 119600 | 660 |
| 422 | 20240723 | 113000 | 76972419900 | 119600 | 119600 | 119700 | 119600 | 309 |
| 423 | 20240723 | 112900 | 76935441100 | 119700 | 119700 | 119700 | 119600 | 415 |
| 424 | 20240723 | 112800 | 76885784500 | 119600 | 119600 | 119700 | 119600 | 344 |
| 425 | 20240723 | 112700 | 76844628900 | 119600 | 119600 | 119700 | 119600 | 393 |
| 426 | 20240723 | 112600 | 76797613300 | 119600 | 119600 | 119700 | 119600 | 573 |
| 427 | 20240723 | 112500 | 76729041700 | 119600 | 119700 | 119700 | 119500 | 2623 |
| 428 | 20240723 | 112400 | 76415334100 | 119600 | 119600 | 119700 | 119600 | 380 |
| 429 | 20240723 | 112300 | 76369854800 | 119700 | 119600 | 119700 | 119600 | 451 |
| 430 | 20240723 | 112200 | 76315894500 | 119600 | 119500 | 119700 | 119500 | 1040 |
| 431 | 20240723 | 112100 | 76191511600 | 119500 | 119500 | 119600 | 119500 | 491 |
| 432 | 20240723 | 112000 | 76132801100 | 119500 | 119600 | 119700 | 119500 | 861 |
| 433 | 20240723 | 111900 | 76029841400 | 119600 | 119600 | 119700 | 119600 | 962 |
| 434 | 20240723 | 111800 | 75914759300 | 119600 | 119600 | 119700 | 119600 | 234 |
| 435 | 20240723 | 111700 | 75886766500 | 119600 | 119600 | 119700 | 119600 | 1650 |
| 436 | 20240723 | 111600 | 75689370300 | 119600 | 119700 | 119700 | 119600 | 686 |
| 437 | 20240723 | 111500 | 75607306200 | 119600 | 119700 | 119700 | 119600 | 370 |
| 438 | 20240723 | 111400 | 75563042600 | 119700 | 119600 | 119700 | 119600 | 507 |
| 439 | 20240723 | 111300 | 75502388300 | 119700 | 119600 | 119700 | 119400 | 208 |
| 440 | 20240723 | 111200 | 75477502400 | 119500 | 119700 | 119800 | 119500 | 3806 |
| 441 | 20240723 | 111100 | 75022068000 | 119700 | 119500 | 119800 | 119500 | 2128 |
| 442 | 20240723 | 111000 | 74767320600 | 119600 | 119400 | 119600 | 119400 | 2072 |
| 443 | 20240723 | 110900 | 74519679600 | 119500 | 119400 | 119500 | 119400 | 1561 |
| 444 | 20240723 | 110800 | 74333237800 | 119400 | 119300 | 119400 | 119300 | 1392 |
| 445 | 20240723 | 110700 | 74167046600 | 119300 | 119400 | 119400 | 119300 | 540 |
| 446 | 20240723 | 110600 | 74102602800 | 119400 | 119300 | 119400 | 119300 | 238 |
| 447 | 20240723 | 110500 | 74074190100 | 119400 | 119400 | 119500 | 119300 | 2300 |
| 448 | 20240723 | 110400 | 73799576000 | 119300 | 119400 | 119400 | 119300 | 1310 |
| 449 | 20240723 | 110300 | 73643177000 | 119400 | 119300 | 119400 | 119200 | 1186 |
| 450 | 20240723 | 110200 | 73501677100 | 119300 | 119300 | 119300 | 119200 | 355 |
| 451 | 20240723 | 110100 | 73459332200 | 119200 | 119300 | 119300 | 119200 | 772 |
| 452 | 20240723 | 110000 | 73367267400 | 119300 | 119300 | 119300 | 119200 | 685 |
| 453 | 20240723 | 105900 | 73285567200 | 119200 | 119200 | 119300 | 119200 | 470 |
| 454 | 20240723 | 105800 | 73229527300 | 119200 | 119200 | 119300 | 119100 | 1029 |
| 455 | 20240723 | 105700 | 73106825400 | 119200 | 119100 | 119200 | 119000 | 406 |
| 456 | 20240723 | 105600 | 73058454300 | 119100 | 119000 | 119100 | 119000 | 840 |
| 457 | 20240723 | 105500 | 72958422400 | 119000 | 119000 | 119200 | 119000 | 1108 |
| 458 | 20240723 | 105400 | 72826488400 | 119000 | 118700 | 119000 | 118700 | 1430 |
| 459 | 20240723 | 105300 | 72656381200 | 118800 | 118700 | 118800 | 118600 | 1545 |
| 460 | 20240723 | 105200 | 72472946100 | 118700 | 118600 | 118700 | 118600 | 794 |
| 461 | 20240723 | 105100 | 72378744800 | 118600 | 118800 | 118900 | 118600 | 2478 |
| 462 | 20240723 | 105000 | 72084447300 | 118700 | 118700 | 118800 | 118700 | 1566 |
| 463 | 20240723 | 104900 | 71898543500 | 118700 | 118700 | 118800 | 118700 | 494 |
| 464 | 20240723 | 104800 | 71839882200 | 118800 | 118700 | 118800 | 118700 | 2727 |
| 465 | 20240723 | 104700 | 71516162000 | 118700 | 118800 | 118900 | 118700 | 1875 |
| 466 | 20240723 | 104600 | 71293424100 | 118800 | 118800 | 118900 | 118800 | 696 |
| 467 | 20240723 | 104500 | 71210729000 | 118800 | 118900 | 118900 | 118800 | 1371 |
| 468 | 20240723 | 104400 | 71047735800 | 118900 | 118800 | 118900 | 118800 | 511 |
| 469 | 20240723 | 104300 | 70987022800 | 118800 | 118800 | 118900 | 118800 | 1290 |
| 470 | 20240723 | 104200 | 70833751500 | 118900 | 119000 | 119100 | 118900 | 2186 |
| 471 | 20240723 | 104100 | 70573737600 | 119000 | 119200 | 119200 | 119000 | 2706 |
| 472 | 20240723 | 104000 | 70251542900 | 119200 | 119200 | 119200 | 119100 | 543 |
| 473 | 20240723 | 103900 | 70186834400 | 119100 | 119200 | 119200 | 119100 | 828 |
| 474 | 20240723 | 103800 | 70088214900 | 119100 | 119100 | 119200 | 119100 | 1576 |
| 475 | 20240723 | 103700 | 69900501300 | 119100 | 119000 | 119200 | 119000 | 1636 |
| 476 | 20240723 | 103600 | 69705715000 | 119000 | 119000 | 119000 | 118900 | 593 |
| 477 | 20240723 | 103500 | 69635175500 | 119000 | 119100 | 119200 | 119000 | 6684 |
| 478 | 20240723 | 103400 | 68839429700 | 119100 | 119200 | 119300 | 119100 | 6272 |
| 479 | 20240723 | 103300 | 68091945600 | 119200 | 119200 | 119300 | 119200 | 1071 |
| 480 | 20240723 | 103200 | 67964269200 | 119200 | 119300 | 119400 | 119200 | 3549 |
| 481 | 20240723 | 103100 | 67541008300 | 119300 | 119300 | 119400 | 119300 | 1225 |
| 482 | 20240723 | 103000 | 67394850700 | 119300 | 119400 | 119400 | 119300 | 1098 |
| 483 | 20240723 | 102900 | 67263840400 | 119400 | 119600 | 119600 | 119300 | 5131 |
| 484 | 20240723 | 102800 | 66650948600 | 119500 | 119500 | 119600 | 119500 | 2161 |
| 485 | 20240723 | 102700 | 66392635700 | 119500 | 119500 | 119600 | 119500 | 1615 |
| 486 | 20240723 | 102600 | 66199587000 | 119600 | 119600 | 119700 | 119500 | 1094 |
| 487 | 20240723 | 102500 | 66068742900 | 119600 | 119800 | 119800 | 119500 | 5286 |
| 488 | 20240723 | 102400 | 65436037600 | 119900 | 119800 | 119900 | 119800 | 827 |
| 489 | 20240723 | 102300 | 65336957600 | 119800 | 119900 | 119900 | 119800 | 646 |
| 490 | 20240723 | 102200 | 65259548500 | 119900 | 120100 | 120200 | 119700 | 3435 |
| 491 | 20240723 | 102100 | 64847586600 | 120100 | 120300 | 120300 | 119800 | 8201 |
| 492 | 20240723 | 102000 | 63863022000 | 120200 | 120200 | 120300 | 119800 | 7292 |
| 493 | 20240723 | 101900 | 62987412000 | 120200 | 120200 | 120200 | 119800 | 7565 |
| 494 | 20240723 | 101800 | 62078951900 | 120200 | 120200 | 120300 | 120000 | 3449 |
| 495 | 20240723 | 101700 | 61664355100 | 120200 | 120300 | 120300 | 119900 | 8762 |
| 496 | 20240723 | 101600 | 60611630100 | 120300 | 120300 | 120500 | 120300 | 4525 |
| 497 | 20240723 | 101500 | 60066725400 | 120300 | 120400 | 120600 | 120200 | 6767 |
| 498 | 20240723 | 101400 | 59251584200 | 120400 | 120500 | 120500 | 120300 | 12650 |
| 499 | 20240723 | 101300 | 57728253300 | 120500 | 119900 | 120500 | 119900 | 34226 |
| 500 | 20240723 | 101200 | 53616531100 | 119900 | 119700 | 120000 | 119600 | 6966 |
| 501 | 20240723 | 101100 | 52781997400 | 119600 | 119600 | 119700 | 119600 | 983 |
| 502 | 20240723 | 101000 | 52664361000 | 119700 | 119800 | 119900 | 119500 | 5141 |
| 503 | 20240723 | 100900 | 52049148200 | 119900 | 119900 | 120000 | 119800 | 3307 |
| 504 | 20240723 | 100800 | 51652628700 | 119900 | 119700 | 120000 | 119600 | 26191 |
| 505 | 20240723 | 100700 | 48513644800 | 119600 | 119500 | 119600 | 119400 | 3386 |
| 506 | 20240723 | 100600 | 48108836600 | 119500 | 119600 | 119600 | 119400 | 5865 |
| 507 | 20240723 | 100500 | 47407910800 | 119500 | 119400 | 119600 | 119400 | 1224 |
| 508 | 20240723 | 100400 | 47261671100 | 119400 | 119400 | 119600 | 119300 | 2969 |
| 509 | 20240723 | 100300 | 46907080300 | 119400 | 119700 | 119700 | 119400 | 3602 |
| 510 | 20240723 | 100200 | 46476460100 | 119600 | 119700 | 119700 | 119600 | 2982 |
| 511 | 20240723 | 100100 | 46119760200 | 119600 | 119600 | 119700 | 119600 | 716 |
| 512 | 20240723 | 100000 | 46034085100 | 119600 | 119600 | 119700 | 119500 | 975 |
| 513 | 20240723 | 095900 | 45917452600 | 119600 | 119500 | 119700 | 119500 | 1314 |
| 514 | 20240723 | 095800 | 45760285900 | 119400 | 119800 | 119800 | 119300 | 16326 |
| 515 | 20240723 | 095700 | 43807831000 | 119700 | 119700 | 119800 | 119700 | 1806 |
| 516 | 20240723 | 095600 | 43591562500 | 119700 | 119600 | 119800 | 119600 | 4399 |
| 517 | 20240723 | 095500 | 43064959000 | 119500 | 119600 | 119700 | 119400 | 6498 |
| 518 | 20240723 | 095400 | 42288071700 | 119700 | 119700 | 119700 | 119600 | 2017 |
| 519 | 20240723 | 095300 | 42046711500 | 119600 | 119500 | 119700 | 119400 | 5352 |
| 520 | 20240723 | 095200 | 41406633700 | 119400 | 119300 | 119500 | 119200 | 3258 |
| 521 | 20240723 | 095100 | 41017911300 | 119300 | 119200 | 119300 | 119200 | 563 |
| 522 | 20240723 | 095000 | 40950752700 | 119300 | 119200 | 119300 | 119100 | 2386 |
| 523 | 20240723 | 094900 | 40666335100 | 119200 | 119100 | 119200 | 119100 | 1033 |
| 524 | 20240723 | 094800 | 40543246200 | 119100 | 119300 | 119400 | 119100 | 3813 |
| 525 | 20240723 | 094700 | 40088486800 | 119300 | 119500 | 119600 | 119100 | 5014 |
| 526 | 20240723 | 094600 | 39490320500 | 119500 | 119500 | 119600 | 119500 | 1258 |
| 527 | 20240723 | 094500 | 39339921100 | 119500 | 119600 | 119600 | 119500 | 2953 |
| 528 | 20240723 | 094400 | 38986943000 | 119600 | 119400 | 119600 | 119300 | 3131 |
| 529 | 20240723 | 094300 | 38612921900 | 119400 | 119300 | 119400 | 119000 | 5088 |
| 530 | 20240723 | 094200 | 38006433000 | 119300 | 119200 | 119400 | 119200 | 3945 |
| 531 | 20240723 | 094100 | 37535746000 | 119200 | 119400 | 119500 | 119100 | 6764 |
| 532 | 20240723 | 094000 | 36728821500 | 119500 | 119600 | 119700 | 119200 | 7766 |
| 533 | 20240723 | 093900 | 35801203100 | 119600 | 119800 | 119800 | 119600 | 9179 |
| 534 | 20240723 | 093800 | 34702659000 | 119800 | 119800 | 119800 | 119700 | 7377 |
| 535 | 20240723 | 093700 | 33818968900 | 119700 | 119500 | 119800 | 119400 | 15431 |
| 536 | 20240723 | 093600 | 31973532700 | 119500 | 119300 | 119500 | 119300 | 16294 |
| 537 | 20240723 | 093500 | 30027671600 | 119300 | 119300 | 119300 | 119200 | 3035 |
| 538 | 20240723 | 093400 | 29665697600 | 119300 | 119300 | 119300 | 119200 | 1333 |
| 539 | 20240723 | 093300 | 29506718800 | 119300 | 119200 | 119300 | 119200 | 1324 |
| 540 | 20240723 | 093200 | 29348833400 | 119200 | 119100 | 119300 | 119100 | 3336 |
| 541 | 20240723 | 093100 | 28951126100 | 119100 | 119300 | 119300 | 119000 | 3554 |
| 542 | 20240723 | 093000 | 28527698000 | 119200 | 119100 | 119300 | 119100 | 2336 |
| 543 | 20240723 | 092900 | 28249103100 | 119200 | 119200 | 119200 | 119100 | 3980 |
| 544 | 20240723 | 092800 | 27774822000 | 119200 | 119200 | 119300 | 119100 | 1943 |
| 545 | 20240723 | 092700 | 27543206700 | 119300 | 119200 | 119300 | 119200 | 2106 |
| 546 | 20240723 | 092600 | 27292124600 | 119200 | 119100 | 119300 | 119100 | 2586 |
| 547 | 20240723 | 092500 | 26983843200 | 119200 | 119000 | 119200 | 118900 | 5314 |
| 548 | 20240723 | 092400 | 26351188600 | 119000 | 118700 | 119000 | 118700 | 3163 |
| 549 | 20240723 | 092300 | 25975360400 | 118600 | 118600 | 118700 | 118600 | 679 |
| 550 | 20240723 | 092200 | 25894807100 | 118700 | 119000 | 119000 | 118600 | 5682 |
| 551 | 20240723 | 092100 | 25219578700 | 119000 | 118900 | 119200 | 118900 | 5262 |
| 552 | 20240723 | 092000 | 24593270900 | 119000 | 119000 | 119000 | 118900 | 2221 |
| 553 | 20240723 | 091900 | 24329105600 | 118900 | 118800 | 119000 | 118700 | 3938 |
| 554 | 20240723 | 091800 | 23861028200 | 118700 | 118900 | 119000 | 118700 | 3172 |
| 555 | 20240723 | 091700 | 23483957700 | 118900 | 118800 | 118900 | 118800 | 1021 |
| 556 | 20240723 | 091600 | 23362614400 | 118900 | 119100 | 119200 | 118800 | 6250 |
| 557 | 20240723 | 091500 | 22619647400 | 119100 | 119400 | 119400 | 119100 | 9031 |
| 558 | 20240723 | 091400 | 21542612400 | 119400 | 118900 | 119500 | 118800 | 21382 |
| 559 | 20240723 | 091300 | 18994750000 | 118900 | 118800 | 118900 | 118800 | 1916 |
| 560 | 20240723 | 091200 | 18767033400 | 118800 | 118800 | 118900 | 118700 | 5634 |
| 561 | 20240723 | 091100 | 18097848900 | 118800 | 118800 | 118900 | 118700 | 5716 |
| 562 | 20240723 | 091000 | 17418694900 | 118800 | 118900 | 118900 | 118800 | 5556 |
| 563 | 20240723 | 090900 | 16758571500 | 118900 | 118900 | 118900 | 118700 | 3119 |
| 564 | 20240723 | 090800 | 16387900300 | 118800 | 118400 | 118900 | 118300 | 5104 |
| 565 | 20240723 | 090700 | 15782682400 | 118400 | 118600 | 118600 | 118200 | 4537 |
| 566 | 20240723 | 090600 | 15245530500 | 118600 | 118600 | 118900 | 118500 | 9056 |
| 567 | 20240723 | 090500 | 14169978700 | 118700 | 118700 | 118900 | 118500 | 5155 |
| 568 | 20240723 | 090400 | 13557999500 | 118700 | 118400 | 118800 | 118200 | 8950 |
| 569 | 20240723 | 090300 | 12498572200 | 118500 | 118900 | 119100 | 118400 | 17481 |
| 570 | 20240723 | 090200 | 10420216100 | 118900 | 118500 | 118900 | 118300 | 23218 |
| 571 | 20240723 | 090100 | 7665881600 | 118500 | 118000 | 118500 | 118000 | 19451 |
| 572 | 20240723 | 090000 | 5365165200 | 118100 | 117200 | 118400 | 117200 | 45630 |