35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 185600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 7672 |
| 3 | 20240723 | 185500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 4 | 20240723 | 185400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 5 | 20240723 | 185300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 6 | 20240723 | 185200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 7 | 20240723 | 185100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 8 | 20240723 | 185000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 9 | 20240723 | 184900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 10 | 20240723 | 184800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 11 | 20240723 | 184700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 12 | 20240723 | 184600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 13 | 20240723 | 184500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 14 | 20240723 | 184400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 15 | 20240723 | 184300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 16 | 20240723 | 184200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 17 | 20240723 | 184100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 18 | 20240723 | 184000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 19 | 20240723 | 183900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 20 | 20240723 | 183800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 21 | 20240723 | 183700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 22 | 20240723 | 183600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 23 | 20240723 | 183500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 24 | 20240723 | 183400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 25 | 20240723 | 183300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 26 | 20240723 | 183200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 27 | 20240723 | 183100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 28 | 20240723 | 183000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 29 | 20240723 | 182900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 30 | 20240723 | 182800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 31 | 20240723 | 182700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 32 | 20240723 | 182600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 7672 |
| 33 | 20240723 | 182500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 34 | 20240723 | 182400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 35 | 20240723 | 182300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 36 | 20240723 | 182200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 37 | 20240723 | 182100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 38 | 20240723 | 182000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 39 | 20240723 | 181900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 40 | 20240723 | 181800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 41 | 20240723 | 181700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 42 | 20240723 | 181600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 43 | 20240723 | 181500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 44 | 20240723 | 181400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 45 | 20240723 | 181300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 46 | 20240723 | 181200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 47 | 20240723 | 181100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 48 | 20240723 | 181000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 49 | 20240723 | 180900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 50 | 20240723 | 180800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 51 | 20240723 | 180700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 52 | 20240723 | 180600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 53 | 20240723 | 180500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 54 | 20240723 | 180400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 55 | 20240723 | 180300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 56 | 20240723 | 180200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 57 | 20240723 | 180100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 58 | 20240723 | 180000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 59 | 20240723 | 175900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 60 | 20240723 | 175800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 61 | 20240723 | 175700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 62 | 20240723 | 175600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 7672 |
| 63 | 20240723 | 175500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 64 | 20240723 | 175400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 65 | 20240723 | 175300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 66 | 20240723 | 175200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 67 | 20240723 | 175100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 68 | 20240723 | 175000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 69 | 20240723 | 174900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 70 | 20240723 | 174800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 71 | 20240723 | 174700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 72 | 20240723 | 174600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 73 | 20240723 | 174500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 74 | 20240723 | 174400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 75 | 20240723 | 174300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 76 | 20240723 | 174200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 77 | 20240723 | 174100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 78 | 20240723 | 174000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 79 | 20240723 | 173900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 80 | 20240723 | 173800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 81 | 20240723 | 173700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 82 | 20240723 | 173600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 83 | 20240723 | 173500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 84 | 20240723 | 173400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 85 | 20240723 | 173300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 86 | 20240723 | 173200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 87 | 20240723 | 173100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 88 | 20240723 | 173000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 89 | 20240723 | 172900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 90 | 20240723 | 172800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 91 | 20240723 | 172700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 92 | 20240723 | 172600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 7672 |
| 93 | 20240723 | 172500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 94 | 20240723 | 172400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 95 | 20240723 | 172300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 96 | 20240723 | 172200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 97 | 20240723 | 172100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 98 | 20240723 | 172000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 99 | 20240723 | 171900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 100 | 20240723 | 171800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 101 | 20240723 | 171700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 102 | 20240723 | 171600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 103 | 20240723 | 171500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 104 | 20240723 | 171400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 105 | 20240723 | 171300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 106 | 20240723 | 171200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 107 | 20240723 | 171100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 108 | 20240723 | 171000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 109 | 20240723 | 170900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 110 | 20240723 | 170800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 111 | 20240723 | 170700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 112 | 20240723 | 170600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 113 | 20240723 | 170500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 114 | 20240723 | 170400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 115 | 20240723 | 170300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 116 | 20240723 | 170200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 117 | 20240723 | 170100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 118 | 20240723 | 170000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 119 | 20240723 | 165900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 120 | 20240723 | 165800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 121 | 20240723 | 165700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 122 | 20240723 | 165600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 7672 |
| 123 | 20240723 | 165500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 124 | 20240723 | 165400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 125 | 20240723 | 165300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 126 | 20240723 | 165200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 127 | 20240723 | 165100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 128 | 20240723 | 165000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 129 | 20240723 | 164900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 130 | 20240723 | 164800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 131 | 20240723 | 164700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 132 | 20240723 | 164600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 133 | 20240723 | 164500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 134 | 20240723 | 164400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 135 | 20240723 | 164300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 136 | 20240723 | 164200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 137 | 20240723 | 164100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 138 | 20240723 | 164000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 139 | 20240723 | 163900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 140 | 20240723 | 163800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 141 | 20240723 | 163700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 142 | 20240723 | 163600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 143 | 20240723 | 163500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 144 | 20240723 | 163400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 145 | 20240723 | 163300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 146 | 20240723 | 163200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 147 | 20240723 | 163100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 148 | 20240723 | 163000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 149 | 20240723 | 162900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 150 | 20240723 | 162800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 151 | 20240723 | 162700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 152 | 20240723 | 162600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 7672 |
| 153 | 20240723 | 162500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 154 | 20240723 | 162400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 155 | 20240723 | 162300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 156 | 20240723 | 162200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 157 | 20240723 | 162100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 158 | 20240723 | 162000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 159 | 20240723 | 161900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 160 | 20240723 | 161800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 161 | 20240723 | 161700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 162 | 20240723 | 161600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 163 | 20240723 | 161500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 164 | 20240723 | 161400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 165 | 20240723 | 161300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 166 | 20240723 | 161200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 167 | 20240723 | 161100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 168 | 20240723 | 161000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 169 | 20240723 | 160900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 170 | 20240723 | 160800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 171 | 20240723 | 160700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 172 | 20240723 | 160600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 173 | 20240723 | 160500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 174 | 20240723 | 160400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 175 | 20240723 | 160300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 176 | 20240723 | 160200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 177 | 20240723 | 160100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 178 | 20240723 | 160000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 179 | 20240723 | 155900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 180 | 20240723 | 155800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 181 | 20240723 | 155700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 182 | 20240723 | 155600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 7672 |
| 183 | 20240723 | 155500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 184 | 20240723 | 155400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 185 | 20240723 | 155300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 186 | 20240723 | 155200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 187 | 20240723 | 155100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 188 | 20240723 | 155000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 189 | 20240723 | 154900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 190 | 20240723 | 154800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 191 | 20240723 | 154700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 192 | 20240723 | 154600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 193 | 20240723 | 154500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 194 | 20240723 | 154400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 195 | 20240723 | 154300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 196 | 20240723 | 154200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 197 | 20240723 | 154100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 198 | 20240723 | 154000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 199 | 20240723 | 153900 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 200 | 20240723 | 153800 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 201 | 20240723 | 153700 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 202 | 20240723 | 153600 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 203 | 20240723 | 153500 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 204 | 20240723 | 153400 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 205 | 20240723 | 153300 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 206 | 20240723 | 153200 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 207 | 20240723 | 153100 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 0 |
| 208 | 20240723 | 153000 | 38937345000 | 145800 | 145800 | 145800 | 145800 | 7672 |
| 209 | 20240723 | 152900 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 210 | 20240723 | 152800 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 211 | 20240723 | 152700 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 212 | 20240723 | 152600 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 213 | 20240723 | 152500 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 214 | 20240723 | 152400 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 215 | 20240723 | 152300 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 216 | 20240723 | 152200 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 217 | 20240723 | 152100 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 218 | 20240723 | 152000 | 37818767400 | 145400 | 145400 | 145400 | 145400 | 0 |
| 219 | 20240723 | 151900 | 37818767400 | 145400 | 145400 | 145500 | 145300 | 2464 |
| 220 | 20240723 | 151800 | 37460528700 | 145300 | 145500 | 145600 | 145300 | 764 |
| 221 | 20240723 | 151700 | 37349410700 | 145500 | 145500 | 145600 | 145500 | 806 |
| 222 | 20240723 | 151600 | 37232130100 | 145500 | 145600 | 145600 | 145500 | 529 |
| 223 | 20240723 | 151500 | 37155154300 | 145600 | 145600 | 145700 | 145500 | 635 |
| 224 | 20240723 | 151400 | 37062698800 | 145700 | 145700 | 145800 | 145600 | 1592 |
| 225 | 20240723 | 151300 | 36830852400 | 145600 | 145700 | 145800 | 145600 | 1180 |
| 226 | 20240723 | 151200 | 36658932100 | 145700 | 145800 | 145800 | 145700 | 564 |
| 227 | 20240723 | 151100 | 36576748200 | 145700 | 145700 | 145800 | 145700 | 396 |
| 228 | 20240723 | 151000 | 36519044300 | 145700 | 145800 | 145900 | 145700 | 802 |
| 229 | 20240723 | 150900 | 36402116500 | 145800 | 145700 | 145900 | 145700 | 1031 |
| 230 | 20240723 | 150800 | 36251782400 | 145800 | 145600 | 145800 | 145600 | 553 |
| 231 | 20240723 | 150700 | 36171225000 | 145600 | 145600 | 145700 | 145600 | 260 |
| 232 | 20240723 | 150600 | 36133361900 | 145600 | 145500 | 145700 | 145500 | 310 |
| 233 | 20240723 | 150500 | 36088230100 | 145500 | 145400 | 145600 | 145400 | 499 |
| 234 | 20240723 | 150400 | 36015634000 | 145400 | 145400 | 145600 | 145400 | 752 |
| 235 | 20240723 | 150300 | 35906266000 | 145400 | 145600 | 145600 | 145400 | 209 |
| 236 | 20240723 | 150200 | 35875866300 | 145600 | 145400 | 145700 | 145400 | 1170 |
| 237 | 20240723 | 150100 | 35705555500 | 145400 | 145400 | 145500 | 145300 | 549 |
| 238 | 20240723 | 150000 | 35625731700 | 145600 | 145600 | 145600 | 145400 | 643 |
| 239 | 20240723 | 145900 | 35532161800 | 145600 | 145700 | 145700 | 145500 | 1244 |
| 240 | 20240723 | 145800 | 35351136000 | 145600 | 145800 | 145800 | 145600 | 1349 |
| 241 | 20240723 | 145700 | 35154583200 | 145700 | 145700 | 145800 | 145700 | 348 |
| 242 | 20240723 | 145600 | 35103871700 | 145700 | 145500 | 145700 | 145500 | 471 |
| 243 | 20240723 | 145500 | 35035307600 | 145500 | 145700 | 145900 | 145500 | 205 |
| 244 | 20240723 | 145400 | 35005459900 | 145500 | 145900 | 145900 | 145500 | 2443 |
| 245 | 20240723 | 145300 | 34649530800 | 145900 | 145800 | 146000 | 145800 | 191 |
| 246 | 20240723 | 145200 | 34621667700 | 145800 | 145700 | 145900 | 145700 | 620 |
| 247 | 20240723 | 145100 | 34531305300 | 145700 | 145900 | 145900 | 145700 | 413 |
| 248 | 20240723 | 145000 | 34471109500 | 145900 | 146000 | 146100 | 145900 | 889 |
| 249 | 20240723 | 144900 | 34341380600 | 146100 | 146300 | 146300 | 146000 | 724 |
| 250 | 20240723 | 144800 | 34235625500 | 146300 | 146100 | 146300 | 146100 | 72 |
| 251 | 20240723 | 144700 | 34225095600 | 146100 | 146000 | 146200 | 146000 | 198 |
| 252 | 20240723 | 144600 | 34196164900 | 146100 | 146100 | 146200 | 146000 | 204 |
| 253 | 20240723 | 144500 | 34166372200 | 146100 | 146100 | 146100 | 146000 | 622 |
| 254 | 20240723 | 144400 | 34075553300 | 146100 | 146000 | 146200 | 146000 | 380 |
| 255 | 20240723 | 144300 | 34020050200 | 146000 | 146300 | 146300 | 146000 | 466 |
| 256 | 20240723 | 144200 | 33951937200 | 146300 | 146300 | 146400 | 146300 | 179 |
| 257 | 20240723 | 144100 | 33925741500 | 146300 | 146500 | 146500 | 146300 | 308 |
| 258 | 20240723 | 144000 | 33880664700 | 146400 | 146400 | 146600 | 146400 | 248 |
| 259 | 20240723 | 143900 | 33844337500 | 146500 | 146300 | 146500 | 146200 | 313 |
| 260 | 20240723 | 143800 | 33798529700 | 146300 | 146400 | 146400 | 146300 | 115 |
| 261 | 20240723 | 143700 | 33781703800 | 146400 | 146400 | 146500 | 146300 | 196 |
| 262 | 20240723 | 143600 | 33753011500 | 146500 | 146500 | 146600 | 146400 | 244 |
| 263 | 20240723 | 143500 | 33717270600 | 146600 | 146500 | 146600 | 146500 | 455 |
| 264 | 20240723 | 143400 | 33650607300 | 146500 | 146600 | 146600 | 146500 | 512 |
| 265 | 20240723 | 143300 | 33575552200 | 146600 | 146700 | 146700 | 146500 | 232 |
| 266 | 20240723 | 143200 | 33541544200 | 146700 | 146400 | 146700 | 146400 | 2117 |
| 267 | 20240723 | 143100 | 33231352600 | 146300 | 146300 | 146400 | 146200 | 587 |
| 268 | 20240723 | 143000 | 33145475200 | 146300 | 146300 | 146400 | 146200 | 193 |
| 269 | 20240723 | 142900 | 33117240500 | 146300 | 146200 | 146300 | 146100 | 217 |
| 270 | 20240723 | 142800 | 33085510900 | 146200 | 146200 | 146200 | 146200 | 269 |
| 271 | 20240723 | 142700 | 33046183100 | 146200 | 146100 | 146200 | 146100 | 100 |
| 272 | 20240723 | 142600 | 33031570500 | 146000 | 146000 | 146100 | 146000 | 183 |
| 273 | 20240723 | 142500 | 33004841000 | 146100 | 146100 | 146200 | 146100 | 258 |
| 274 | 20240723 | 142400 | 32967136600 | 146000 | 146200 | 146300 | 146000 | 373 |
| 275 | 20240723 | 142300 | 32912624400 | 146200 | 146300 | 146400 | 146200 | 339 |
| 276 | 20240723 | 142200 | 32863045200 | 146300 | 146500 | 146500 | 146300 | 27 |
| 277 | 20240723 | 142100 | 32859092900 | 146400 | 146200 | 146400 | 146200 | 259 |
| 278 | 20240723 | 142000 | 32821208600 | 146200 | 146300 | 146400 | 146200 | 182 |
| 279 | 20240723 | 141900 | 32794590500 | 146400 | 146400 | 146500 | 146300 | 312 |
| 280 | 20240723 | 141800 | 32748929100 | 146400 | 146500 | 146500 | 146300 | 305 |
| 281 | 20240723 | 141700 | 32704253900 | 146500 | 146600 | 146600 | 146500 | 385 |
| 282 | 20240723 | 141600 | 32647827700 | 146600 | 146500 | 146600 | 146500 | 352 |
| 283 | 20240723 | 141500 | 32596241700 | 146500 | 146500 | 146500 | 146500 | 449 |
| 284 | 20240723 | 141400 | 32530463200 | 146500 | 146500 | 146500 | 146300 | 935 |
| 285 | 20240723 | 141300 | 32393508500 | 146500 | 146100 | 146500 | 146100 | 819 |
| 286 | 20240723 | 141200 | 32273749700 | 146000 | 146000 | 146100 | 145900 | 198 |
| 287 | 20240723 | 141100 | 32244841200 | 146000 | 146000 | 146100 | 146000 | 155 |
| 288 | 20240723 | 141000 | 32222209700 | 146000 | 146100 | 146100 | 146000 | 100 |
| 289 | 20240723 | 140900 | 32207605800 | 146100 | 146100 | 146100 | 146000 | 42 |
| 290 | 20240723 | 140800 | 32201470100 | 146100 | 146000 | 146200 | 145900 | 108 |
| 291 | 20240723 | 140700 | 32185697900 | 146000 | 145900 | 146000 | 145900 | 789 |
| 292 | 20240723 | 140600 | 32070516000 | 145900 | 145800 | 146000 | 145600 | 291 |
| 293 | 20240723 | 140500 | 32028107600 | 145900 | 145900 | 145900 | 145700 | 240 |
| 294 | 20240723 | 140400 | 31993100300 | 145900 | 146000 | 146000 | 145900 | 297 |
| 295 | 20240723 | 140300 | 31949765600 | 145900 | 145900 | 146000 | 145900 | 95 |
| 296 | 20240723 | 140200 | 31935902100 | 145900 | 146000 | 146000 | 145800 | 955 |
| 297 | 20240723 | 140100 | 31796544000 | 145900 | 146200 | 146300 | 145800 | 986 |
| 298 | 20240723 | 140000 | 31652522900 | 146300 | 146400 | 146500 | 146200 | 378 |
| 299 | 20240723 | 135900 | 31597212900 | 146400 | 146500 | 146500 | 146300 | 272 |
| 300 | 20240723 | 135800 | 31557387300 | 146600 | 146500 | 146600 | 146500 | 741 |
| 301 | 20240723 | 135700 | 31448795500 | 146500 | 146400 | 146600 | 146300 | 1455 |
| 302 | 20240723 | 135600 | 31235708500 | 146300 | 146400 | 146400 | 146300 | 295 |
| 303 | 20240723 | 135500 | 31192531800 | 146400 | 146200 | 146400 | 146200 | 563 |
| 304 | 20240723 | 135400 | 31110188900 | 146300 | 146300 | 146400 | 146300 | 773 |
| 305 | 20240723 | 135300 | 30997089800 | 146300 | 146300 | 146400 | 146300 | 823 |
| 306 | 20240723 | 135200 | 30876669200 | 146300 | 146300 | 146300 | 146200 | 535 |
| 307 | 20240723 | 135100 | 30798402400 | 146400 | 146100 | 146400 | 146000 | 1856 |
| 308 | 20240723 | 135000 | 30526909600 | 146100 | 146000 | 146100 | 145900 | 1236 |
| 309 | 20240723 | 134900 | 30346408300 | 146000 | 145900 | 146000 | 145800 | 554 |
| 310 | 20240723 | 134800 | 30265585900 | 145900 | 145900 | 145900 | 145800 | 201 |
| 311 | 20240723 | 134700 | 30236266800 | 145800 | 145800 | 145800 | 145700 | 618 |
| 312 | 20240723 | 134600 | 30146163200 | 145800 | 145500 | 145800 | 145500 | 979 |
| 313 | 20240723 | 134500 | 30003544200 | 145600 | 145500 | 145600 | 145500 | 126 |
| 314 | 20240723 | 134400 | 29985199300 | 145600 | 145500 | 145600 | 145500 | 266 |
| 315 | 20240723 | 134300 | 29946486500 | 145500 | 145500 | 145600 | 145500 | 109 |
| 316 | 20240723 | 134200 | 29930623900 | 145400 | 145500 | 145500 | 145400 | 152 |
| 317 | 20240723 | 134100 | 29908510600 | 145500 | 145500 | 145500 | 145400 | 140 |
| 318 | 20240723 | 134000 | 29888141800 | 145400 | 145400 | 145500 | 145400 | 58 |
| 319 | 20240723 | 133900 | 29879705300 | 145500 | 145700 | 145700 | 145500 | 243 |
| 320 | 20240723 | 133800 | 29844345900 | 145600 | 145500 | 145700 | 145400 | 1017 |
| 321 | 20240723 | 133700 | 29696332200 | 145500 | 145300 | 145500 | 145100 | 283 |
| 322 | 20240723 | 133600 | 29655186500 | 145200 | 145300 | 145400 | 145100 | 391 |
| 323 | 20240723 | 133500 | 29598436100 | 145300 | 145200 | 145300 | 145200 | 1038 |
| 324 | 20240723 | 133400 | 29447716000 | 145100 | 145200 | 145200 | 145100 | 267 |
| 325 | 20240723 | 133300 | 29408973500 | 145200 | 145300 | 145300 | 145100 | 103 |
| 326 | 20240723 | 133200 | 29394014400 | 145300 | 145200 | 145400 | 145200 | 407 |
| 327 | 20240723 | 133100 | 29334875600 | 145300 | 145200 | 145400 | 145200 | 161 |
| 328 | 20240723 | 133000 | 29311487900 | 145200 | 144900 | 145200 | 144900 | 305 |
| 329 | 20240723 | 132900 | 29267251300 | 144900 | 144900 | 145000 | 144900 | 100 |
| 330 | 20240723 | 132800 | 29252758100 | 144900 | 144800 | 145000 | 144700 | 500 |
| 331 | 20240723 | 132700 | 29180385700 | 145100 | 144600 | 145100 | 144600 | 460 |
| 332 | 20240723 | 132600 | 29113753700 | 144600 | 144500 | 144700 | 144500 | 197 |
| 333 | 20240723 | 132500 | 29085260700 | 144500 | 144600 | 144700 | 144500 | 305 |
| 334 | 20240723 | 132400 | 29041162200 | 144600 | 144700 | 144700 | 144600 | 145 |
| 335 | 20240723 | 132300 | 29020193300 | 144700 | 144700 | 144800 | 144700 | 234 |
| 336 | 20240723 | 132200 | 28986332000 | 144700 | 144800 | 144900 | 144700 | 249 |
| 337 | 20240723 | 132100 | 28950283400 | 144800 | 145000 | 145000 | 144800 | 187 |
| 338 | 20240723 | 132000 | 28923191100 | 144900 | 145300 | 145300 | 144900 | 655 |
| 339 | 20240723 | 131900 | 28828138500 | 145300 | 145200 | 145400 | 145200 | 323 |
| 340 | 20240723 | 131800 | 28781214600 | 145200 | 145300 | 145300 | 145200 | 113 |
| 341 | 20240723 | 131700 | 28764796300 | 145200 | 145400 | 145400 | 145100 | 46 |
| 342 | 20240723 | 131600 | 28758116700 | 145100 | 145400 | 145500 | 145100 | 1284 |
| 343 | 20240723 | 131500 | 28571526500 | 145400 | 145500 | 145600 | 145400 | 160 |
| 344 | 20240723 | 131400 | 28548248800 | 145500 | 145400 | 145500 | 145400 | 69 |
| 345 | 20240723 | 131300 | 28538210400 | 145500 | 145300 | 145500 | 145300 | 206 |
| 346 | 20240723 | 131200 | 28508271000 | 145300 | 145500 | 145500 | 145300 | 328 |
| 347 | 20240723 | 131100 | 28460564600 | 145500 | 145800 | 145800 | 145500 | 576 |
| 348 | 20240723 | 131000 | 28376644100 | 146000 | 145700 | 146100 | 145700 | 2730 |
| 349 | 20240723 | 130900 | 27978285000 | 145700 | 145400 | 145700 | 145400 | 487 |
| 350 | 20240723 | 130800 | 27907395100 | 145500 | 145300 | 145500 | 145300 | 227 |
| 351 | 20240723 | 130700 | 27874389200 | 145400 | 145300 | 145400 | 145200 | 63 |
| 352 | 20240723 | 130600 | 27865231400 | 145300 | 145100 | 145400 | 145100 | 58 |
| 353 | 20240723 | 130500 | 27856805300 | 145000 | 145100 | 145100 | 145000 | 346 |
| 354 | 20240723 | 130400 | 27806602100 | 145100 | 145100 | 145100 | 145000 | 157 |
| 355 | 20240723 | 130300 | 27783834000 | 145100 | 145300 | 145300 | 145100 | 620 |
| 356 | 20240723 | 130200 | 27693816900 | 145400 | 145400 | 145400 | 145300 | 284 |
| 357 | 20240723 | 130100 | 27652536700 | 145400 | 145300 | 145500 | 145300 | 211 |
| 358 | 20240723 | 130000 | 27621864200 | 145300 | 145500 | 145500 | 145300 | 686 |
| 359 | 20240723 | 125900 | 27522114400 | 145300 | 145400 | 145500 | 145300 | 834 |
| 360 | 20240723 | 125800 | 27400822500 | 145400 | 145200 | 145400 | 145200 | 624 |
| 361 | 20240723 | 125700 | 27310153800 | 145200 | 145100 | 145200 | 145100 | 525 |
| 362 | 20240723 | 125600 | 27233939900 | 145100 | 144900 | 145100 | 144800 | 693 |
| 363 | 20240723 | 125500 | 27133457100 | 144900 | 144900 | 145000 | 144800 | 176 |
| 364 | 20240723 | 125400 | 27107954500 | 144800 | 144900 | 144900 | 144800 | 61 |
| 365 | 20240723 | 125300 | 27099120000 | 144800 | 144900 | 145000 | 144800 | 290 |
| 366 | 20240723 | 125200 | 27057111900 | 144900 | 144800 | 144900 | 144800 | 218 |
| 367 | 20240723 | 125100 | 27025531000 | 144700 | 144800 | 144800 | 144700 | 446 |
| 368 | 20240723 | 125000 | 26960956400 | 144800 | 144700 | 144800 | 144600 | 283 |
| 369 | 20240723 | 124900 | 26920009000 | 144700 | 144700 | 144700 | 144600 | 192 |
| 370 | 20240723 | 124800 | 26892228100 | 144700 | 144700 | 144800 | 144700 | 282 |
| 371 | 20240723 | 124700 | 26851422400 | 144700 | 144600 | 144700 | 144600 | 84 |
| 372 | 20240723 | 124600 | 26839272100 | 144700 | 144600 | 144700 | 144600 | 363 |
| 373 | 20240723 | 124500 | 26786774800 | 144600 | 144700 | 144700 | 144600 | 17 |
| 374 | 20240723 | 124400 | 26784315000 | 144700 | 144700 | 144700 | 144700 | 192 |
| 375 | 20240723 | 124300 | 26756532600 | 144700 | 144700 | 144700 | 144600 | 145 |
| 376 | 20240723 | 124200 | 26735554600 | 144700 | 144800 | 144800 | 144600 | 193 |
| 377 | 20240723 | 124100 | 26707637300 | 144800 | 144800 | 144800 | 144800 | 52 |
| 378 | 20240723 | 124000 | 26700107700 | 144800 | 144800 | 144800 | 144800 | 294 |
| 379 | 20240723 | 123900 | 26657536500 | 144900 | 144900 | 145000 | 144800 | 227 |
| 380 | 20240723 | 123800 | 26624636800 | 144900 | 144600 | 144900 | 144600 | 939 |
| 381 | 20240723 | 123700 | 26488688300 | 144300 | 144400 | 144600 | 144300 | 517 |
| 382 | 20240723 | 123600 | 26414030300 | 144300 | 144300 | 144400 | 144300 | 172 |
| 383 | 20240723 | 123500 | 26389210000 | 144300 | 144100 | 144400 | 144100 | 311 |
| 384 | 20240723 | 123400 | 26344359500 | 144100 | 144100 | 144200 | 144100 | 113 |
| 385 | 20240723 | 123300 | 26328069200 | 144100 | 144100 | 144200 | 144000 | 124 |
| 386 | 20240723 | 123200 | 26310201400 | 144100 | 144400 | 144400 | 144100 | 691 |
| 387 | 20240723 | 123100 | 26210533900 | 144400 | 144400 | 144500 | 144400 | 267 |
| 388 | 20240723 | 123000 | 26171978300 | 144500 | 144300 | 144500 | 144300 | 363 |
| 389 | 20240723 | 122900 | 26119565200 | 144300 | 144000 | 144300 | 143900 | 835 |
| 390 | 20240723 | 122800 | 25999166900 | 144200 | 144100 | 144200 | 143900 | 1625 |
| 391 | 20240723 | 122700 | 25765297300 | 144100 | 144000 | 144200 | 144000 | 586 |
| 392 | 20240723 | 122600 | 25680895400 | 144000 | 143700 | 144000 | 143700 | 74 |
| 393 | 20240723 | 122500 | 25670244900 | 143700 | 143700 | 143900 | 143700 | 122 |
| 394 | 20240723 | 122400 | 25652701000 | 143700 | 143700 | 143800 | 143700 | 101 |
| 395 | 20240723 | 122300 | 25638186800 | 143700 | 143600 | 143700 | 143600 | 409 |
| 396 | 20240723 | 122200 | 25579440100 | 143600 | 143700 | 143700 | 143600 | 142 |
| 397 | 20240723 | 122100 | 25559046400 | 143700 | 143700 | 143700 | 143700 | 36 |
| 398 | 20240723 | 122000 | 25553873200 | 143700 | 143700 | 143800 | 143700 | 404 |
| 399 | 20240723 | 121900 | 25495815900 | 143700 | 143900 | 143900 | 143700 | 156 |
| 400 | 20240723 | 121800 | 25473372600 | 144000 | 144200 | 144200 | 143900 | 247 |
| 401 | 20240723 | 121700 | 25437791000 | 144200 | 144100 | 144200 | 144100 | 38 |
| 402 | 20240723 | 121600 | 25432312600 | 144200 | 143900 | 144200 | 143900 | 300 |
| 403 | 20240723 | 121500 | 25389127600 | 143900 | 143800 | 143900 | 143800 | 133 |
| 404 | 20240723 | 121400 | 25370000200 | 143800 | 143600 | 143800 | 143600 | 76 |
| 405 | 20240723 | 121300 | 25359079200 | 143600 | 143600 | 143700 | 143600 | 89 |
| 406 | 20240723 | 121200 | 25346298000 | 143700 | 143700 | 143800 | 143600 | 213 |
| 407 | 20240723 | 121100 | 25315684600 | 143800 | 143600 | 143800 | 143600 | 894 |
| 408 | 20240723 | 121000 | 25187223500 | 143600 | 143500 | 143700 | 143500 | 446 |
| 409 | 20240723 | 120900 | 25123179400 | 143500 | 143600 | 143700 | 143500 | 283 |
| 410 | 20240723 | 120800 | 25082540700 | 143500 | 143500 | 143600 | 143500 | 140 |
| 411 | 20240723 | 120700 | 25062440500 | 143500 | 143600 | 143600 | 143500 | 692 |
| 412 | 20240723 | 120600 | 24963130400 | 143600 | 143700 | 143700 | 143600 | 549 |
| 413 | 20240723 | 120500 | 24884289800 | 143600 | 143600 | 143600 | 143500 | 202 |
| 414 | 20240723 | 120400 | 24855283000 | 143600 | 143600 | 143600 | 143500 | 69 |
| 415 | 20240723 | 120300 | 24845375400 | 143600 | 143700 | 143700 | 143500 | 271 |
| 416 | 20240723 | 120200 | 24806458800 | 143700 | 143600 | 143700 | 143500 | 130 |
| 417 | 20240723 | 120100 | 24787790900 | 143600 | 143600 | 143700 | 143600 | 250 |
| 418 | 20240723 | 120000 | 24751890800 | 143600 | 143600 | 143700 | 143600 | 360 |
| 419 | 20240723 | 115900 | 24700193500 | 143700 | 143700 | 143700 | 143600 | 436 |
| 420 | 20240723 | 115800 | 24637573900 | 143600 | 143700 | 143700 | 143600 | 152 |
| 421 | 20240723 | 115700 | 24615745000 | 143700 | 143700 | 143700 | 143600 | 123 |
| 422 | 20240723 | 115600 | 24598079500 | 143700 | 143600 | 143700 | 143600 | 78 |
| 423 | 20240723 | 115500 | 24586877500 | 143600 | 143600 | 143700 | 143600 | 327 |
| 424 | 20240723 | 115400 | 24539917700 | 143600 | 143700 | 143700 | 143600 | 487 |
| 425 | 20240723 | 115300 | 24469980200 | 143700 | 143700 | 143700 | 143600 | 86 |
| 426 | 20240723 | 115200 | 24457622600 | 143700 | 143700 | 143700 | 143600 | 488 |
| 427 | 20240723 | 115100 | 24387536400 | 143800 | 143700 | 143800 | 143700 | 164 |
| 428 | 20240723 | 115000 | 24363967700 | 143700 | 143700 | 143800 | 143700 | 72 |
| 429 | 20240723 | 114900 | 24353619000 | 143700 | 143800 | 143800 | 143700 | 296 |
| 430 | 20240723 | 114800 | 24311072500 | 143800 | 143700 | 143800 | 143700 | 353 |
| 431 | 20240723 | 114700 | 24260338700 | 143700 | 143700 | 143800 | 143700 | 170 |
| 432 | 20240723 | 114600 | 24235908800 | 143700 | 143900 | 143900 | 143700 | 390 |
| 433 | 20240723 | 114500 | 24179850300 | 143900 | 143800 | 143900 | 143800 | 179 |
| 434 | 20240723 | 114400 | 24154109200 | 143900 | 143900 | 143900 | 143800 | 91 |
| 435 | 20240723 | 114300 | 24141020700 | 143900 | 143800 | 143900 | 143800 | 339 |
| 436 | 20240723 | 114200 | 24092271900 | 143800 | 143800 | 143800 | 143700 | 85 |
| 437 | 20240723 | 114100 | 24080054000 | 143800 | 143900 | 143900 | 143800 | 204 |
| 438 | 20240723 | 114000 | 24050717000 | 143900 | 143800 | 143900 | 143800 | 107 |
| 439 | 20240723 | 113900 | 24035328900 | 143800 | 143900 | 143900 | 143700 | 265 |
| 440 | 20240723 | 113800 | 23997217300 | 143800 | 143900 | 143900 | 143800 | 244 |
| 441 | 20240723 | 113700 | 23962127900 | 143900 | 143900 | 143900 | 143800 | 521 |
| 442 | 20240723 | 113600 | 23887172500 | 143800 | 143900 | 143900 | 143800 | 141 |
| 443 | 20240723 | 113500 | 23866895600 | 143900 | 143900 | 143900 | 143800 | 312 |
| 444 | 20240723 | 113400 | 23822012100 | 144000 | 143900 | 144000 | 143900 | 85 |
| 445 | 20240723 | 113300 | 23809778200 | 143900 | 144000 | 144100 | 143900 | 394 |
| 446 | 20240723 | 113200 | 23753042100 | 144000 | 144100 | 144200 | 144000 | 97 |
| 447 | 20240723 | 113100 | 23739064600 | 144100 | 144200 | 144200 | 144100 | 153 |
| 448 | 20240723 | 113000 | 23717014900 | 144200 | 144200 | 144200 | 144000 | 373 |
| 449 | 20240723 | 112900 | 23663286200 | 144100 | 144200 | 144200 | 144100 | 146 |
| 450 | 20240723 | 112800 | 23642239900 | 144200 | 144200 | 144200 | 144100 | 427 |
| 451 | 20240723 | 112700 | 23580680100 | 144100 | 144100 | 144200 | 144100 | 184 |
| 452 | 20240723 | 112600 | 23554164700 | 144100 | 144300 | 144300 | 144100 | 120 |
| 453 | 20240723 | 112500 | 23536859400 | 144200 | 144100 | 144300 | 144100 | 24 |
| 454 | 20240723 | 112400 | 23533399300 | 144100 | 144300 | 144300 | 144100 | 303 |
| 455 | 20240723 | 112300 | 23489714100 | 144300 | 144200 | 144300 | 144200 | 90 |
| 456 | 20240723 | 112200 | 23476729600 | 144200 | 144100 | 144200 | 144000 | 134 |
| 457 | 20240723 | 112100 | 23457420400 | 144100 | 143800 | 144100 | 143800 | 304 |
| 458 | 20240723 | 112000 | 23413635900 | 144000 | 143900 | 144000 | 143800 | 148 |
| 459 | 20240723 | 111900 | 23392348900 | 143900 | 143900 | 144000 | 143700 | 286 |
| 460 | 20240723 | 111800 | 23351208200 | 143700 | 143700 | 144000 | 143700 | 660 |
| 461 | 20240723 | 111700 | 23256287000 | 143600 | 143600 | 144000 | 143600 | 260 |
| 462 | 20240723 | 111600 | 23218916200 | 143900 | 143700 | 144000 | 143600 | 320 |
| 463 | 20240723 | 111500 | 23172903800 | 143700 | 143700 | 143900 | 143600 | 436 |
| 464 | 20240723 | 111400 | 23110252400 | 143700 | 143700 | 143800 | 143500 | 894 |
| 465 | 20240723 | 111300 | 22981839600 | 143600 | 143600 | 143700 | 143600 | 410 |
| 466 | 20240723 | 111200 | 22922960500 | 143600 | 143700 | 143800 | 143600 | 356 |
| 467 | 20240723 | 111100 | 22871808700 | 143700 | 143600 | 144200 | 143600 | 511 |
| 468 | 20240723 | 111000 | 22798343100 | 143600 | 143700 | 143800 | 143600 | 833 |
| 469 | 20240723 | 110900 | 22678695700 | 143800 | 143900 | 144000 | 143600 | 1074 |
| 470 | 20240723 | 110800 | 22524303800 | 144000 | 144100 | 144100 | 143800 | 1029 |
| 471 | 20240723 | 110700 | 22376159600 | 144200 | 144200 | 144200 | 144000 | 367 |
| 472 | 20240723 | 110600 | 22323281300 | 144100 | 144400 | 144400 | 144000 | 1181 |
| 473 | 20240723 | 110500 | 22152952400 | 144400 | 144400 | 144500 | 144300 | 185 |
| 474 | 20240723 | 110400 | 22126239100 | 144400 | 144500 | 144500 | 144300 | 286 |
| 475 | 20240723 | 110300 | 22084944500 | 144600 | 144500 | 144600 | 144500 | 206 |
| 476 | 20240723 | 110200 | 22055166800 | 144600 | 144300 | 144600 | 144200 | 839 |
| 477 | 20240723 | 110100 | 21934050200 | 144300 | 144100 | 144300 | 144000 | 403 |
| 478 | 20240723 | 110000 | 21875977800 | 144100 | 144000 | 144300 | 143900 | 299 |
| 479 | 20240723 | 105900 | 21832919800 | 144000 | 144200 | 144300 | 144000 | 309 |
| 480 | 20240723 | 105800 | 21788394100 | 144100 | 144000 | 144200 | 144000 | 157 |
| 481 | 20240723 | 105700 | 21765766200 | 143800 | 144100 | 144100 | 143800 | 479 |
| 482 | 20240723 | 105600 | 21696811000 | 144100 | 143900 | 144100 | 143800 | 174 |
| 483 | 20240723 | 105500 | 21671764600 | 143900 | 144100 | 144100 | 143600 | 1673 |
| 484 | 20240723 | 105400 | 21431149800 | 144000 | 144000 | 144200 | 143900 | 683 |
| 485 | 20240723 | 105300 | 21332795500 | 144000 | 144100 | 144200 | 144000 | 1134 |
| 486 | 20240723 | 105200 | 21169466100 | 144000 | 144100 | 144300 | 144000 | 1319 |
| 487 | 20240723 | 105100 | 20979450200 | 144100 | 144400 | 144400 | 144000 | 1148 |
| 488 | 20240723 | 105000 | 20814026500 | 144400 | 144400 | 144400 | 144200 | 1018 |
| 489 | 20240723 | 104900 | 20667163500 | 144400 | 144500 | 144500 | 144300 | 303 |
| 490 | 20240723 | 104800 | 20623409800 | 144500 | 144800 | 144800 | 144500 | 681 |
| 491 | 20240723 | 104700 | 20524977800 | 144800 | 144900 | 144900 | 144700 | 471 |
| 492 | 20240723 | 104600 | 20456785100 | 145000 | 145000 | 145000 | 144900 | 160 |
| 493 | 20240723 | 104500 | 20433585200 | 144900 | 145100 | 145200 | 144700 | 752 |
| 494 | 20240723 | 104400 | 20324717600 | 145200 | 144900 | 145300 | 144800 | 250 |
| 495 | 20240723 | 104300 | 20288453600 | 144900 | 144800 | 144900 | 144800 | 103 |
| 496 | 20240723 | 104200 | 20273538400 | 144900 | 144900 | 144900 | 144500 | 303 |
| 497 | 20240723 | 104100 | 20229665400 | 144900 | 144900 | 145100 | 144800 | 266 |
| 498 | 20240723 | 104000 | 20191117800 | 144900 | 145000 | 145100 | 144800 | 203 |
| 499 | 20240723 | 103900 | 20161715300 | 144900 | 145000 | 145100 | 144900 | 219 |
| 500 | 20240723 | 103800 | 20129955400 | 145100 | 145100 | 145200 | 145000 | 351 |
| 501 | 20240723 | 103700 | 20079042300 | 145100 | 145600 | 145600 | 145100 | 805 |
| 502 | 20240723 | 103600 | 19962077400 | 145600 | 145600 | 145700 | 145500 | 173 |
| 503 | 20240723 | 103500 | 19936889300 | 145600 | 145600 | 145600 | 145500 | 138 |
| 504 | 20240723 | 103400 | 19916805500 | 145600 | 145500 | 145600 | 145500 | 195 |
| 505 | 20240723 | 103300 | 19888424300 | 145500 | 145400 | 145600 | 145400 | 221 |
| 506 | 20240723 | 103200 | 19856266900 | 145600 | 145000 | 145600 | 145000 | 230 |
| 507 | 20240723 | 103100 | 19822879900 | 145000 | 144800 | 145500 | 144800 | 1875 |
| 508 | 20240723 | 103000 | 19550752400 | 144800 | 144700 | 144800 | 144400 | 1239 |
| 509 | 20240723 | 102900 | 19371719500 | 144600 | 144700 | 144800 | 144600 | 355 |
| 510 | 20240723 | 102800 | 19320357500 | 144700 | 144800 | 144900 | 144700 | 777 |
| 511 | 20240723 | 102700 | 19207885300 | 144900 | 145000 | 145000 | 144800 | 207 |
| 512 | 20240723 | 102600 | 19177902400 | 145000 | 144700 | 145000 | 144700 | 444 |
| 513 | 20240723 | 102500 | 19113545200 | 144700 | 144700 | 145000 | 144700 | 580 |
| 514 | 20240723 | 102400 | 19029493400 | 144700 | 144400 | 144800 | 144400 | 281 |
| 515 | 20240723 | 102300 | 18988846600 | 144500 | 144400 | 144700 | 144400 | 1536 |
| 516 | 20240723 | 102200 | 18766831200 | 144500 | 144200 | 144500 | 144200 | 1799 |
| 517 | 20240723 | 102100 | 18507389600 | 144100 | 144100 | 144200 | 144000 | 1524 |
| 518 | 20240723 | 102000 | 18287809200 | 144100 | 144200 | 144500 | 144000 | 1785 |
| 519 | 20240723 | 101900 | 18030556900 | 144200 | 144300 | 144700 | 144000 | 953 |
| 520 | 20240723 | 101800 | 17892979500 | 144100 | 144300 | 144400 | 143800 | 2781 |
| 521 | 20240723 | 101700 | 17492381300 | 144300 | 144900 | 144900 | 144300 | 2427 |
| 522 | 20240723 | 101600 | 17141577600 | 144900 | 145200 | 145300 | 144900 | 685 |
| 523 | 20240723 | 101500 | 17042208500 | 145200 | 145200 | 145500 | 145100 | 821 |
| 524 | 20240723 | 101400 | 16922978300 | 145200 | 145200 | 145200 | 144900 | 896 |
| 525 | 20240723 | 101300 | 16793026700 | 145200 | 145000 | 145300 | 144900 | 1561 |
| 526 | 20240723 | 101200 | 16566610300 | 145100 | 145200 | 145200 | 145000 | 1483 |
| 527 | 20240723 | 101100 | 16351404400 | 145200 | 145300 | 145300 | 145200 | 693 |
| 528 | 20240723 | 101000 | 16250765500 | 145300 | 145400 | 145500 | 145100 | 882 |
| 529 | 20240723 | 100900 | 16122681700 | 145400 | 145900 | 146000 | 145400 | 443 |
| 530 | 20240723 | 100800 | 16058164700 | 145900 | 145000 | 145900 | 145000 | 1534 |
| 531 | 20240723 | 100700 | 15834982300 | 145100 | 145500 | 145500 | 145000 | 3601 |
| 532 | 20240723 | 100600 | 15312401100 | 145500 | 145800 | 145800 | 145500 | 1382 |
| 533 | 20240723 | 100500 | 15111132100 | 145900 | 146200 | 146200 | 145800 | 1861 |
| 534 | 20240723 | 100400 | 14839410800 | 146200 | 146400 | 146400 | 146100 | 598 |
| 535 | 20240723 | 100300 | 14751957200 | 146300 | 146400 | 146400 | 146300 | 182 |
| 536 | 20240723 | 100200 | 14725320000 | 146400 | 146100 | 146400 | 146100 | 693 |
| 537 | 20240723 | 100100 | 14623972700 | 146100 | 146100 | 146200 | 146000 | 495 |
| 538 | 20240723 | 100000 | 14551653300 | 146100 | 146100 | 146200 | 146000 | 927 |
| 539 | 20240723 | 095900 | 14416219000 | 146100 | 146100 | 146300 | 146100 | 532 |
| 540 | 20240723 | 095800 | 14338447700 | 146300 | 146300 | 146300 | 146100 | 1859 |
| 541 | 20240723 | 095700 | 14066783700 | 146300 | 146300 | 146500 | 146200 | 502 |
| 542 | 20240723 | 095600 | 13993350700 | 146300 | 146700 | 146700 | 146300 | 460 |
| 543 | 20240723 | 095500 | 13925989500 | 146700 | 146800 | 146800 | 146400 | 516 |
| 544 | 20240723 | 095400 | 13850376100 | 146800 | 146400 | 146800 | 146400 | 497 |
| 545 | 20240723 | 095300 | 13777600800 | 146500 | 146800 | 146800 | 146400 | 1553 |
| 546 | 20240723 | 095200 | 13550029100 | 146800 | 147000 | 147000 | 146800 | 290 |
| 547 | 20240723 | 095100 | 13507446400 | 147000 | 146900 | 147000 | 146900 | 317 |
| 548 | 20240723 | 095000 | 13460865100 | 146900 | 146900 | 146900 | 146800 | 319 |
| 549 | 20240723 | 094900 | 13414009400 | 146800 | 146800 | 147000 | 146800 | 366 |
| 550 | 20240723 | 094800 | 13360248300 | 146900 | 146600 | 147000 | 146500 | 1178 |
| 551 | 20240723 | 094700 | 13187558900 | 146500 | 146800 | 146800 | 146500 | 910 |
| 552 | 20240723 | 094600 | 13054107800 | 146800 | 146900 | 147000 | 146800 | 364 |
| 553 | 20240723 | 094500 | 13000630700 | 146900 | 147000 | 147100 | 146700 | 748 |
| 554 | 20240723 | 094400 | 12890719500 | 147100 | 147400 | 147400 | 147100 | 333 |
| 555 | 20240723 | 094300 | 12841696800 | 147400 | 147600 | 147600 | 147300 | 825 |
| 556 | 20240723 | 094200 | 12720018300 | 147600 | 147400 | 147600 | 147400 | 498 |
| 557 | 20240723 | 094100 | 12646562800 | 147400 | 147400 | 147500 | 147200 | 247 |
| 558 | 20240723 | 094000 | 12610163000 | 147400 | 147300 | 147500 | 147100 | 1185 |
| 559 | 20240723 | 093900 | 12435607500 | 147400 | 147300 | 147500 | 147300 | 787 |
| 560 | 20240723 | 093800 | 12319640400 | 147300 | 147500 | 147500 | 147300 | 240 |
| 561 | 20240723 | 093700 | 12284265700 | 147500 | 147700 | 147700 | 147500 | 264 |
| 562 | 20240723 | 093600 | 12245317300 | 147600 | 147600 | 147800 | 147600 | 773 |
| 563 | 20240723 | 093500 | 12131162000 | 147600 | 147600 | 147600 | 147000 | 2989 |
| 564 | 20240723 | 093400 | 11690604600 | 147600 | 147800 | 147900 | 147600 | 684 |
| 565 | 20240723 | 093300 | 11589578400 | 147700 | 147900 | 147900 | 147700 | 671 |
| 566 | 20240723 | 093200 | 11490387700 | 147900 | 148000 | 148100 | 147800 | 616 |
| 567 | 20240723 | 093100 | 11399274000 | 148100 | 148100 | 148300 | 148000 | 1314 |
| 568 | 20240723 | 093000 | 11204649800 | 148100 | 148000 | 148300 | 147900 | 1732 |
| 569 | 20240723 | 092900 | 10948099200 | 148000 | 148300 | 148300 | 148000 | 1139 |
| 570 | 20240723 | 092800 | 10779382400 | 148300 | 148500 | 148500 | 148300 | 535 |
| 571 | 20240723 | 092700 | 10699999800 | 148500 | 148500 | 148600 | 148400 | 443 |
| 572 | 20240723 | 092600 | 10634208100 | 148600 | 148600 | 148700 | 148500 | 417 |
| 573 | 20240723 | 092500 | 10572224400 | 148500 | 148500 | 148600 | 148500 | 718 |
| 574 | 20240723 | 092400 | 10465579800 | 148500 | 148800 | 148900 | 148500 | 290 |
| 575 | 20240723 | 092300 | 10422476000 | 148700 | 148500 | 148900 | 148500 | 1047 |
| 576 | 20240723 | 092200 | 10266794200 | 148700 | 148500 | 148800 | 148500 | 160 |
| 577 | 20240723 | 092100 | 10243009800 | 148500 | 149000 | 149100 | 148500 | 1015 |
| 578 | 20240723 | 092000 | 10092135400 | 149100 | 149300 | 149400 | 149100 | 2629 |
| 579 | 20240723 | 091900 | 9699974500 | 149400 | 149400 | 149600 | 149300 | 577 |
| 580 | 20240723 | 091800 | 9613762000 | 149400 | 149700 | 149800 | 149400 | 530 |
| 581 | 20240723 | 091700 | 9534504200 | 149600 | 149400 | 149800 | 149200 | 1566 |
| 582 | 20240723 | 091600 | 9300341200 | 149400 | 149700 | 149700 | 149300 | 241 |
| 583 | 20240723 | 091500 | 9264301100 | 149300 | 149600 | 149800 | 149200 | 1094 |
| 584 | 20240723 | 091400 | 9100681100 | 149600 | 148400 | 149800 | 148400 | 4264 |
| 585 | 20240723 | 091300 | 8465691600 | 148400 | 147600 | 148600 | 147600 | 2209 |
| 586 | 20240723 | 091200 | 8138548400 | 147700 | 148500 | 148600 | 147700 | 2836 |
| 587 | 20240723 | 091100 | 7718429600 | 148500 | 148400 | 148700 | 148300 | 770 |
| 588 | 20240723 | 091000 | 7604147300 | 148500 | 149000 | 149000 | 148500 | 1511 |
| 589 | 20240723 | 090900 | 7379492200 | 149100 | 149000 | 149200 | 149000 | 613 |
| 590 | 20240723 | 090800 | 7288111800 | 148900 | 148500 | 148900 | 148400 | 890 |
| 591 | 20240723 | 090700 | 7155764000 | 148500 | 148800 | 148900 | 148000 | 2980 |
| 592 | 20240723 | 090600 | 6713137800 | 149200 | 150100 | 150100 | 148900 | 3675 |
| 593 | 20240723 | 090500 | 6164423900 | 150100 | 150200 | 150800 | 150100 | 6343 |
| 594 | 20240723 | 090400 | 5209980200 | 150200 | 149500 | 150300 | 149100 | 5753 |
| 595 | 20240723 | 090300 | 4348001100 | 149500 | 150400 | 150400 | 149400 | 3205 |
| 596 | 20240723 | 090200 | 3866715900 | 150400 | 149900 | 150500 | 149300 | 5616 |
| 597 | 20240723 | 090100 | 3024997600 | 149900 | 148200 | 150100 | 148100 | 10741 |
| 598 | 20240723 | 090000 | 1420512900 | 148300 | 148000 | 148500 | 147900 | 9138 |