35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 191000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 39988 |
| 3 | 20240723 | 190900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 4 | 20240723 | 190800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 5 | 20240723 | 190700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 6 | 20240723 | 190600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 7 | 20240723 | 190500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 8 | 20240723 | 190400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 9 | 20240723 | 190300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 10 | 20240723 | 190200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 11 | 20240723 | 190100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 12 | 20240723 | 190000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 13 | 20240723 | 185900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 14 | 20240723 | 185800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 15 | 20240723 | 185700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 16 | 20240723 | 185600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 17 | 20240723 | 185500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 18 | 20240723 | 185400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 19 | 20240723 | 185300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 20 | 20240723 | 185200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 21 | 20240723 | 185100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 22 | 20240723 | 185000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 23 | 20240723 | 184900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 24 | 20240723 | 184800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 25 | 20240723 | 184700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 26 | 20240723 | 184600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 27 | 20240723 | 184500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 28 | 20240723 | 184400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 29 | 20240723 | 184300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 30 | 20240723 | 184200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 31 | 20240723 | 184100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 32 | 20240723 | 184000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 39988 |
| 33 | 20240723 | 183900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 34 | 20240723 | 183800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 35 | 20240723 | 183700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 36 | 20240723 | 183600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 37 | 20240723 | 183500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 38 | 20240723 | 183400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 39 | 20240723 | 183300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 40 | 20240723 | 183200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 41 | 20240723 | 183100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 42 | 20240723 | 183000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 43 | 20240723 | 182900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 44 | 20240723 | 182800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 45 | 20240723 | 182700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 46 | 20240723 | 182600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 47 | 20240723 | 182500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 48 | 20240723 | 182400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 49 | 20240723 | 182300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 50 | 20240723 | 182200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 51 | 20240723 | 182100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 52 | 20240723 | 182000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 53 | 20240723 | 181900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 54 | 20240723 | 181800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 55 | 20240723 | 181700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 56 | 20240723 | 181600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 57 | 20240723 | 181500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 58 | 20240723 | 181400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 59 | 20240723 | 181300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 60 | 20240723 | 181200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 61 | 20240723 | 181100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 62 | 20240723 | 181000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 39988 |
| 63 | 20240723 | 180900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 64 | 20240723 | 180800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 65 | 20240723 | 180700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 66 | 20240723 | 180600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 67 | 20240723 | 180500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 68 | 20240723 | 180400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 69 | 20240723 | 180300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 70 | 20240723 | 180200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 71 | 20240723 | 180100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 72 | 20240723 | 180000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 73 | 20240723 | 175900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 74 | 20240723 | 175800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 75 | 20240723 | 175700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 76 | 20240723 | 175600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 77 | 20240723 | 175500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 78 | 20240723 | 175400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 79 | 20240723 | 175300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 80 | 20240723 | 175200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 81 | 20240723 | 175100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 82 | 20240723 | 175000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 83 | 20240723 | 174900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 84 | 20240723 | 174800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 85 | 20240723 | 174700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 86 | 20240723 | 174600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 87 | 20240723 | 174500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 88 | 20240723 | 174400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 89 | 20240723 | 174300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 90 | 20240723 | 174200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 91 | 20240723 | 174100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 92 | 20240723 | 174000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 39988 |
| 93 | 20240723 | 173900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 94 | 20240723 | 173800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 95 | 20240723 | 173700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 96 | 20240723 | 173600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 97 | 20240723 | 173500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 98 | 20240723 | 173400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 99 | 20240723 | 173300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 100 | 20240723 | 173200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 101 | 20240723 | 173100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 102 | 20240723 | 173000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 103 | 20240723 | 172900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 104 | 20240723 | 172800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 105 | 20240723 | 172700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 106 | 20240723 | 172600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 107 | 20240723 | 172500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 108 | 20240723 | 172400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 109 | 20240723 | 172300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 110 | 20240723 | 172200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 111 | 20240723 | 172100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 112 | 20240723 | 172000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 113 | 20240723 | 171900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 114 | 20240723 | 171800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 115 | 20240723 | 171700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 116 | 20240723 | 171600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 117 | 20240723 | 171500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 118 | 20240723 | 171400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 119 | 20240723 | 171300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 120 | 20240723 | 171200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 121 | 20240723 | 171100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 122 | 20240723 | 171000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 39988 |
| 123 | 20240723 | 170900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 124 | 20240723 | 170800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 125 | 20240723 | 170700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 126 | 20240723 | 170600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 127 | 20240723 | 170500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 128 | 20240723 | 170400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 129 | 20240723 | 170300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 130 | 20240723 | 170200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 131 | 20240723 | 170100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 132 | 20240723 | 170000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 133 | 20240723 | 165900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 134 | 20240723 | 165800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 135 | 20240723 | 165700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 136 | 20240723 | 165600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 137 | 20240723 | 165500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 138 | 20240723 | 165400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 139 | 20240723 | 165300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 140 | 20240723 | 165200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 141 | 20240723 | 165100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 142 | 20240723 | 165000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 143 | 20240723 | 164900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 144 | 20240723 | 164800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 145 | 20240723 | 164700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 146 | 20240723 | 164600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 147 | 20240723 | 164500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 148 | 20240723 | 164400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 149 | 20240723 | 164300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 150 | 20240723 | 164200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 151 | 20240723 | 164100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 152 | 20240723 | 164000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 39988 |
| 153 | 20240723 | 163900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 154 | 20240723 | 163800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 155 | 20240723 | 163700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 156 | 20240723 | 163600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 157 | 20240723 | 163500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 158 | 20240723 | 163400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 159 | 20240723 | 163300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 160 | 20240723 | 163200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 161 | 20240723 | 163100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 162 | 20240723 | 163000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 163 | 20240723 | 162900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 164 | 20240723 | 162800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 165 | 20240723 | 162700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 166 | 20240723 | 162600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 167 | 20240723 | 162500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 168 | 20240723 | 162400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 169 | 20240723 | 162300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 170 | 20240723 | 162200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 171 | 20240723 | 162100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 172 | 20240723 | 162000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 173 | 20240723 | 161900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 174 | 20240723 | 161800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 175 | 20240723 | 161700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 176 | 20240723 | 161600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 177 | 20240723 | 161500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 178 | 20240723 | 161400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 179 | 20240723 | 161300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 180 | 20240723 | 161200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 181 | 20240723 | 161100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 182 | 20240723 | 161000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 39988 |
| 183 | 20240723 | 160900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 184 | 20240723 | 160800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 185 | 20240723 | 160700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 186 | 20240723 | 160600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 187 | 20240723 | 160500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 188 | 20240723 | 160400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 189 | 20240723 | 160300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 190 | 20240723 | 160200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 191 | 20240723 | 160100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 192 | 20240723 | 160000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 193 | 20240723 | 155900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 194 | 20240723 | 155800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 195 | 20240723 | 155700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 196 | 20240723 | 155600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 197 | 20240723 | 155500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 198 | 20240723 | 155400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 199 | 20240723 | 155300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 200 | 20240723 | 155200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 201 | 20240723 | 155100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 202 | 20240723 | 155000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 203 | 20240723 | 154900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 204 | 20240723 | 154800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 205 | 20240723 | 154700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 206 | 20240723 | 154600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 207 | 20240723 | 154500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 208 | 20240723 | 154400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 209 | 20240723 | 154300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 210 | 20240723 | 154200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 211 | 20240723 | 154100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 212 | 20240723 | 154000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 39988 |
| 213 | 20240723 | 153900 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 214 | 20240723 | 153800 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 215 | 20240723 | 153700 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 216 | 20240723 | 153600 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 217 | 20240723 | 153500 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 218 | 20240723 | 153400 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 219 | 20240723 | 153300 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 220 | 20240723 | 153200 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 221 | 20240723 | 153100 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 0 |
| 222 | 20240723 | 153000 | 31888129600 | 147800 | 147800 | 147800 | 147800 | 39988 |
| 223 | 20240723 | 152900 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 224 | 20240723 | 152800 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 225 | 20240723 | 152700 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 226 | 20240723 | 152600 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 227 | 20240723 | 152500 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 228 | 20240723 | 152400 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 229 | 20240723 | 152300 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 230 | 20240723 | 152200 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 231 | 20240723 | 152100 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 232 | 20240723 | 152000 | 25977903200 | 149000 | 149000 | 149000 | 149000 | 0 |
| 233 | 20240723 | 151900 | 25977903200 | 149000 | 148800 | 149000 | 148800 | 1945 |
| 234 | 20240723 | 151800 | 25688477700 | 149100 | 148700 | 149100 | 148700 | 1462 |
| 235 | 20240723 | 151700 | 25470899300 | 148700 | 148700 | 148800 | 148700 | 378 |
| 236 | 20240723 | 151600 | 25414656800 | 148800 | 148700 | 148800 | 148700 | 174 |
| 237 | 20240723 | 151500 | 25388776600 | 148700 | 148800 | 148800 | 148700 | 330 |
| 238 | 20240723 | 151400 | 25339697200 | 148800 | 148800 | 148800 | 148700 | 133 |
| 239 | 20240723 | 151300 | 25319912900 | 148800 | 148700 | 148800 | 148700 | 156 |
| 240 | 20240723 | 151200 | 25296708800 | 148700 | 148700 | 148800 | 148700 | 432 |
| 241 | 20240723 | 151100 | 25232463000 | 148700 | 149000 | 149000 | 148700 | 350 |
| 242 | 20240723 | 151000 | 25180372600 | 148900 | 148700 | 149000 | 148700 | 106 |
| 243 | 20240723 | 150900 | 25164593100 | 148800 | 148800 | 148800 | 148700 | 861 |
| 244 | 20240723 | 150800 | 25036490100 | 148800 | 148700 | 148800 | 148700 | 562 |
| 245 | 20240723 | 150700 | 24952877700 | 148800 | 148700 | 148800 | 148700 | 128 |
| 246 | 20240723 | 150600 | 24933842600 | 148700 | 148800 | 148800 | 148700 | 502 |
| 247 | 20240723 | 150500 | 24859190100 | 148700 | 148700 | 148800 | 148700 | 698 |
| 248 | 20240723 | 150400 | 24755391400 | 148700 | 148700 | 148800 | 148700 | 242 |
| 249 | 20240723 | 150300 | 24719402600 | 148700 | 148800 | 148800 | 148700 | 235 |
| 250 | 20240723 | 150200 | 24684451200 | 148800 | 148900 | 148900 | 148700 | 362 |
| 251 | 20240723 | 150100 | 24630601500 | 148900 | 148800 | 148900 | 148800 | 167 |
| 252 | 20240723 | 150000 | 24605747400 | 148900 | 148800 | 148900 | 148800 | 201 |
| 253 | 20240723 | 145900 | 24575834800 | 148900 | 148900 | 148900 | 148800 | 161 |
| 254 | 20240723 | 145800 | 24551867900 | 148800 | 148800 | 148900 | 148800 | 77 |
| 255 | 20240723 | 145700 | 24540406800 | 148900 | 148600 | 149100 | 148600 | 923 |
| 256 | 20240723 | 145600 | 24403067200 | 148700 | 148700 | 148700 | 148600 | 413 |
| 257 | 20240723 | 145500 | 24341666400 | 148600 | 148600 | 148700 | 148600 | 178 |
| 258 | 20240723 | 145400 | 24315203300 | 148700 | 148600 | 148700 | 148600 | 191 |
| 259 | 20240723 | 145300 | 24286813900 | 148700 | 148600 | 148700 | 148600 | 252 |
| 260 | 20240723 | 145200 | 24249355200 | 148600 | 148600 | 148700 | 148600 | 242 |
| 261 | 20240723 | 145100 | 24213391900 | 148700 | 148600 | 148700 | 148600 | 342 |
| 262 | 20240723 | 145000 | 24162567200 | 148600 | 148600 | 148700 | 148600 | 239 |
| 263 | 20240723 | 144900 | 24127045300 | 148700 | 148600 | 148700 | 148600 | 150 |
| 264 | 20240723 | 144800 | 24104749900 | 148600 | 148700 | 148700 | 148600 | 181 |
| 265 | 20240723 | 144700 | 24077843100 | 148600 | 148800 | 148800 | 148600 | 598 |
| 266 | 20240723 | 144600 | 23988926500 | 148700 | 149100 | 149100 | 148700 | 518 |
| 267 | 20240723 | 144500 | 23911789600 | 149000 | 149000 | 149100 | 149000 | 145 |
| 268 | 20240723 | 144400 | 23890179500 | 149100 | 148900 | 149100 | 148900 | 197 |
| 269 | 20240723 | 144300 | 23860820700 | 148900 | 148900 | 149100 | 148900 | 383 |
| 270 | 20240723 | 144200 | 23803758000 | 149000 | 148900 | 149000 | 148900 | 87 |
| 271 | 20240723 | 144100 | 23790799800 | 148900 | 149000 | 149100 | 148900 | 174 |
| 272 | 20240723 | 144000 | 23764875700 | 149100 | 149000 | 149200 | 148900 | 166 |
| 273 | 20240723 | 143900 | 23740130200 | 149000 | 149000 | 149000 | 148900 | 170 |
| 274 | 20240723 | 143800 | 23714804700 | 148900 | 148800 | 149000 | 148700 | 282 |
| 275 | 20240723 | 143700 | 23672829100 | 148800 | 148800 | 148900 | 148600 | 433 |
| 276 | 20240723 | 143600 | 23608426100 | 148900 | 149100 | 149100 | 148700 | 274 |
| 277 | 20240723 | 143500 | 23567632800 | 149000 | 148700 | 149100 | 148600 | 322 |
| 278 | 20240723 | 143400 | 23519726600 | 148800 | 148900 | 148900 | 148700 | 408 |
| 279 | 20240723 | 143300 | 23459026400 | 148900 | 148900 | 149100 | 148800 | 201 |
| 280 | 20240723 | 143200 | 23429077800 | 148900 | 148700 | 149000 | 148600 | 952 |
| 281 | 20240723 | 143100 | 23287503300 | 148600 | 148600 | 148700 | 148600 | 497 |
| 282 | 20240723 | 143000 | 23213646200 | 148700 | 148600 | 148700 | 148600 | 230 |
| 283 | 20240723 | 142900 | 23179464500 | 148600 | 148700 | 148800 | 148600 | 991 |
| 284 | 20240723 | 142800 | 23032146000 | 148800 | 148800 | 148900 | 148700 | 288 |
| 285 | 20240723 | 142700 | 22989297800 | 148800 | 148900 | 148900 | 148700 | 141 |
| 286 | 20240723 | 142600 | 22968314000 | 148900 | 148900 | 149000 | 148900 | 150 |
| 287 | 20240723 | 142500 | 22945975100 | 148900 | 149000 | 149000 | 148900 | 80 |
| 288 | 20240723 | 142400 | 22934058500 | 148900 | 148900 | 149000 | 148900 | 190 |
| 289 | 20240723 | 142300 | 22905757400 | 149000 | 148800 | 149000 | 148800 | 118 |
| 290 | 20240723 | 142200 | 22888190200 | 148900 | 148900 | 149000 | 148700 | 727 |
| 291 | 20240723 | 142100 | 22779995900 | 149000 | 148900 | 149000 | 148900 | 151 |
| 292 | 20240723 | 142000 | 22757505900 | 148900 | 149100 | 149200 | 148900 | 312 |
| 293 | 20240723 | 141900 | 22711005000 | 149200 | 149000 | 149200 | 148900 | 694 |
| 294 | 20240723 | 141800 | 22607569000 | 149000 | 149000 | 149000 | 148900 | 381 |
| 295 | 20240723 | 141700 | 22550809800 | 149000 | 149000 | 149100 | 148900 | 368 |
| 296 | 20240723 | 141600 | 22495978200 | 149100 | 148900 | 149200 | 148900 | 275 |
| 297 | 20240723 | 141500 | 22455008600 | 149000 | 148700 | 149000 | 148700 | 1320 |
| 298 | 20240723 | 141400 | 22258584000 | 148700 | 148700 | 148800 | 148600 | 953 |
| 299 | 20240723 | 141300 | 22116869400 | 148700 | 148600 | 148700 | 148600 | 805 |
| 300 | 20240723 | 141200 | 21997235400 | 148600 | 148700 | 148700 | 148600 | 96 |
| 301 | 20240723 | 141100 | 21982965800 | 148600 | 148700 | 148800 | 148600 | 504 |
| 302 | 20240723 | 141000 | 21908029500 | 148700 | 148700 | 148800 | 148700 | 69 |
| 303 | 20240723 | 140900 | 21897766300 | 148800 | 148800 | 148800 | 148700 | 392 |
| 304 | 20240723 | 140800 | 21839470800 | 148700 | 148900 | 148900 | 148700 | 1440 |
| 305 | 20240723 | 140700 | 21625261600 | 148800 | 148800 | 148900 | 148800 | 327 |
| 306 | 20240723 | 140600 | 21576600900 | 148800 | 148800 | 148900 | 148800 | 97 |
| 307 | 20240723 | 140500 | 21562163200 | 148800 | 148800 | 148900 | 148800 | 97 |
| 308 | 20240723 | 140400 | 21547726200 | 148800 | 148800 | 148900 | 148800 | 187 |
| 309 | 20240723 | 140300 | 21519896600 | 148900 | 148900 | 148900 | 148800 | 108 |
| 310 | 20240723 | 140200 | 21503818900 | 148900 | 148900 | 148900 | 148800 | 108 |
| 311 | 20240723 | 140100 | 21487745400 | 148900 | 148800 | 148900 | 148800 | 146 |
| 312 | 20240723 | 140000 | 21466012800 | 148800 | 148800 | 148900 | 148800 | 179 |
| 313 | 20240723 | 135900 | 21439374200 | 148800 | 149000 | 149100 | 148800 | 701 |
| 314 | 20240723 | 135800 | 21334928000 | 149000 | 148900 | 149200 | 148900 | 219 |
| 315 | 20240723 | 135700 | 21302286700 | 148900 | 148900 | 149000 | 148900 | 170 |
| 316 | 20240723 | 135600 | 21276972000 | 148800 | 148800 | 148900 | 148800 | 650 |
| 317 | 20240723 | 135500 | 21180195100 | 148800 | 149000 | 149000 | 148800 | 545 |
| 318 | 20240723 | 135400 | 21099069200 | 149000 | 149000 | 149000 | 148900 | 105 |
| 319 | 20240723 | 135300 | 21083428100 | 149000 | 149000 | 149000 | 148900 | 322 |
| 320 | 20240723 | 135200 | 21035468500 | 148900 | 149000 | 149100 | 148900 | 295 |
| 321 | 20240723 | 135100 | 20991511800 | 148900 | 148800 | 149000 | 148800 | 1147 |
| 322 | 20240723 | 135000 | 20820767700 | 148900 | 148900 | 148900 | 148800 | 137 |
| 323 | 20240723 | 134900 | 20800376500 | 148900 | 148800 | 148900 | 148700 | 154 |
| 324 | 20240723 | 134800 | 20777457800 | 148800 | 148900 | 148900 | 148700 | 111 |
| 325 | 20240723 | 134700 | 20760937400 | 148800 | 148800 | 149000 | 148800 | 183 |
| 326 | 20240723 | 134600 | 20733703600 | 148900 | 149000 | 149000 | 148800 | 214 |
| 327 | 20240723 | 134500 | 20701838200 | 149100 | 148900 | 149100 | 148600 | 459 |
| 328 | 20240723 | 134400 | 20633462400 | 148900 | 148700 | 148900 | 148600 | 1302 |
| 329 | 20240723 | 134300 | 20439775500 | 148700 | 148700 | 148800 | 148500 | 319 |
| 330 | 20240723 | 134200 | 20392351300 | 148700 | 148600 | 148700 | 148500 | 524 |
| 331 | 20240723 | 134100 | 20314485500 | 148600 | 148700 | 148800 | 148500 | 2473 |
| 332 | 20240723 | 134000 | 19946995500 | 148700 | 149000 | 149100 | 148700 | 1950 |
| 333 | 20240723 | 133900 | 19656694200 | 149000 | 149100 | 149100 | 149000 | 136 |
| 334 | 20240723 | 133800 | 19636427100 | 149100 | 149100 | 149100 | 149000 | 78 |
| 335 | 20240723 | 133700 | 19624803100 | 149000 | 149100 | 149100 | 149000 | 338 |
| 336 | 20240723 | 133600 | 19574420100 | 149100 | 149100 | 149100 | 149000 | 96 |
| 337 | 20240723 | 133500 | 19560112000 | 149000 | 149100 | 149100 | 149000 | 235 |
| 338 | 20240723 | 133400 | 19525082400 | 149100 | 149100 | 149200 | 149000 | 1287 |
| 339 | 20240723 | 133300 | 19333216500 | 149100 | 149200 | 149200 | 149000 | 1810 |
| 340 | 20240723 | 133200 | 19063295400 | 149200 | 149200 | 149300 | 149200 | 307 |
| 341 | 20240723 | 133100 | 19017484600 | 149300 | 149300 | 149300 | 149200 | 224 |
| 342 | 20240723 | 133000 | 18984061900 | 149200 | 149200 | 149300 | 149200 | 329 |
| 343 | 20240723 | 132900 | 18934961700 | 149300 | 149200 | 149300 | 149200 | 299 |
| 344 | 20240723 | 132800 | 18890347100 | 149200 | 149400 | 149500 | 149200 | 1605 |
| 345 | 20240723 | 132700 | 18650724700 | 149500 | 149600 | 149600 | 149400 | 558 |
| 346 | 20240723 | 132600 | 18567349300 | 149500 | 149400 | 149800 | 149400 | 408 |
| 347 | 20240723 | 132500 | 18506354900 | 149400 | 149500 | 149500 | 149400 | 233 |
| 348 | 20240723 | 132400 | 18471528300 | 149500 | 149300 | 149800 | 149200 | 2306 |
| 349 | 20240723 | 132300 | 18127054300 | 149300 | 149300 | 149300 | 149200 | 748 |
| 350 | 20240723 | 132200 | 18015394400 | 149300 | 149300 | 149400 | 149200 | 930 |
| 351 | 20240723 | 132100 | 17876581400 | 149300 | 149400 | 149400 | 149300 | 97 |
| 352 | 20240723 | 132000 | 17862093800 | 149300 | 149400 | 149400 | 149300 | 44 |
| 353 | 20240723 | 131900 | 17855523100 | 149300 | 149400 | 149500 | 149300 | 200 |
| 354 | 20240723 | 131800 | 17825643400 | 149300 | 149400 | 149400 | 149300 | 219 |
| 355 | 20240723 | 131700 | 17792944900 | 149400 | 149300 | 149400 | 149300 | 98 |
| 356 | 20240723 | 131600 | 17778311300 | 149300 | 149300 | 149400 | 149300 | 104 |
| 357 | 20240723 | 131500 | 17762780000 | 149300 | 149400 | 149500 | 149300 | 998 |
| 358 | 20240723 | 131400 | 17613657100 | 149400 | 149500 | 149600 | 149400 | 259 |
| 359 | 20240723 | 131300 | 17574939500 | 149400 | 149500 | 149600 | 149400 | 173 |
| 360 | 20240723 | 131200 | 17549076800 | 149500 | 149600 | 149600 | 149500 | 122 |
| 361 | 20240723 | 131100 | 17530831100 | 149600 | 149500 | 149600 | 149400 | 153 |
| 362 | 20240723 | 131000 | 17507963900 | 149500 | 149400 | 149500 | 149400 | 63 |
| 363 | 20240723 | 130900 | 17498550400 | 149400 | 149600 | 149600 | 149400 | 130 |
| 364 | 20240723 | 130800 | 17479116800 | 149500 | 149500 | 149500 | 149400 | 105 |
| 365 | 20240723 | 130700 | 17463422700 | 149500 | 149400 | 149500 | 149400 | 155 |
| 366 | 20240723 | 130600 | 17440253800 | 149400 | 149300 | 149500 | 149300 | 154 |
| 367 | 20240723 | 130500 | 17417250700 | 149300 | 149600 | 149600 | 149100 | 3805 |
| 368 | 20240723 | 130400 | 16848955100 | 149600 | 149700 | 149800 | 149500 | 1139 |
| 369 | 20240723 | 130300 | 16678551000 | 149800 | 149700 | 149800 | 149700 | 46 |
| 370 | 20240723 | 130200 | 16671662800 | 149700 | 149600 | 149800 | 149600 | 328 |
| 371 | 20240723 | 130100 | 16622565300 | 149600 | 149600 | 149700 | 149600 | 75 |
| 372 | 20240723 | 130000 | 16611341800 | 149700 | 149900 | 149900 | 149600 | 673 |
| 373 | 20240723 | 125900 | 16510549000 | 149900 | 150000 | 150000 | 149800 | 217 |
| 374 | 20240723 | 125800 | 16478026200 | 150000 | 149900 | 150000 | 149900 | 113 |
| 375 | 20240723 | 125700 | 16461083500 | 150000 | 149800 | 150000 | 149800 | 298 |
| 376 | 20240723 | 125600 | 16416420800 | 149800 | 149800 | 149900 | 149800 | 70 |
| 377 | 20240723 | 125500 | 16405929800 | 149800 | 149800 | 149900 | 149800 | 75 |
| 378 | 20240723 | 125400 | 16394689700 | 149800 | 149800 | 149900 | 149800 | 14 |
| 379 | 20240723 | 125300 | 16392592100 | 149800 | 149900 | 149900 | 149700 | 258 |
| 380 | 20240723 | 125200 | 16353943100 | 149900 | 150000 | 150300 | 149600 | 798 |
| 381 | 20240723 | 125100 | 16234320800 | 149700 | 149800 | 149900 | 149500 | 2813 |
| 382 | 20240723 | 125000 | 15813260500 | 149900 | 149900 | 149900 | 149800 | 80 |
| 383 | 20240723 | 124900 | 15801271100 | 149800 | 149800 | 149900 | 149800 | 48 |
| 384 | 20240723 | 124800 | 15794080100 | 149900 | 150200 | 150200 | 149800 | 1056 |
| 385 | 20240723 | 124700 | 15635707600 | 150200 | 150100 | 150200 | 150100 | 33 |
| 386 | 20240723 | 124600 | 15630753600 | 150200 | 150100 | 150200 | 150100 | 263 |
| 387 | 20240723 | 124500 | 15591257800 | 150200 | 150100 | 150200 | 150100 | 81 |
| 388 | 20240723 | 124400 | 15579095800 | 150100 | 150200 | 150300 | 150100 | 1005 |
| 389 | 20240723 | 124300 | 15428162700 | 150300 | 150200 | 150300 | 150200 | 25 |
| 390 | 20240723 | 124200 | 15424406200 | 150200 | 150200 | 150300 | 150200 | 258 |
| 391 | 20240723 | 124100 | 15385644200 | 150200 | 150300 | 150300 | 150000 | 58 |
| 392 | 20240723 | 124000 | 15376936300 | 150300 | 150200 | 150300 | 150000 | 234 |
| 393 | 20240723 | 123900 | 15341811400 | 150100 | 150300 | 150300 | 150100 | 88 |
| 394 | 20240723 | 123800 | 15328589100 | 150200 | 150100 | 150300 | 150000 | 633 |
| 395 | 20240723 | 123700 | 15233532600 | 150100 | 150100 | 150200 | 150100 | 55 |
| 396 | 20240723 | 123600 | 15225274300 | 150100 | 150000 | 150100 | 149900 | 33 |
| 397 | 20240723 | 123500 | 15220324300 | 149900 | 149900 | 150000 | 149900 | 133 |
| 398 | 20240723 | 123400 | 15200377000 | 149900 | 149800 | 150000 | 149800 | 254 |
| 399 | 20240723 | 123300 | 15162303100 | 149800 | 149900 | 149900 | 149800 | 36 |
| 400 | 20240723 | 123200 | 15156908600 | 149900 | 149900 | 149900 | 149800 | 61 |
| 401 | 20240723 | 123100 | 15147767300 | 149800 | 149800 | 149900 | 149800 | 167 |
| 402 | 20240723 | 123000 | 15122742700 | 149800 | 150000 | 150000 | 149800 | 418 |
| 403 | 20240723 | 122900 | 15060087100 | 149900 | 149900 | 150000 | 149900 | 301 |
| 404 | 20240723 | 122800 | 15014964100 | 149900 | 149900 | 150000 | 149900 | 45 |
| 405 | 20240723 | 122700 | 15008215300 | 149900 | 150000 | 150000 | 149900 | 34 |
| 406 | 20240723 | 122600 | 15003118200 | 149900 | 149900 | 150000 | 149900 | 36 |
| 407 | 20240723 | 122500 | 14997721100 | 150000 | 150000 | 150100 | 149800 | 381 |
| 408 | 20240723 | 122400 | 14940606800 | 149900 | 150000 | 150000 | 149900 | 79 |
| 409 | 20240723 | 122300 | 14928760000 | 149900 | 149800 | 150000 | 149800 | 277 |
| 410 | 20240723 | 122200 | 14887242700 | 149800 | 149900 | 149900 | 149800 | 53 |
| 411 | 20240723 | 122100 | 14879300900 | 149800 | 149800 | 149900 | 149800 | 61 |
| 412 | 20240723 | 122000 | 14870160700 | 149900 | 149900 | 149900 | 149800 | 108 |
| 413 | 20240723 | 121900 | 14853980400 | 149800 | 149800 | 149900 | 149800 | 106 |
| 414 | 20240723 | 121800 | 14838096900 | 149800 | 149900 | 149900 | 149800 | 38 |
| 415 | 20240723 | 121700 | 14832401700 | 149900 | 149800 | 149900 | 149800 | 77 |
| 416 | 20240723 | 121600 | 14820861300 | 149900 | 150000 | 150000 | 149800 | 933 |
| 417 | 20240723 | 121500 | 14680982700 | 150000 | 150000 | 150100 | 150000 | 168 |
| 418 | 20240723 | 121400 | 14655769200 | 150000 | 150000 | 150100 | 150000 | 87 |
| 419 | 20240723 | 121300 | 14642712600 | 150100 | 150100 | 150100 | 150000 | 45 |
| 420 | 20240723 | 121200 | 14635960300 | 150000 | 150300 | 150400 | 150000 | 528 |
| 421 | 20240723 | 121100 | 14556704500 | 150300 | 150200 | 150400 | 150200 | 46 |
| 422 | 20240723 | 121000 | 14549788800 | 150200 | 150200 | 150400 | 150100 | 312 |
| 423 | 20240723 | 120900 | 14502918600 | 150100 | 150200 | 150300 | 150100 | 189 |
| 424 | 20240723 | 120800 | 14474529800 | 150200 | 150300 | 150300 | 150200 | 117 |
| 425 | 20240723 | 120700 | 14456954500 | 150200 | 150200 | 150300 | 150200 | 33 |
| 426 | 20240723 | 120600 | 14451996900 | 150200 | 150400 | 150400 | 150200 | 609 |
| 427 | 20240723 | 120500 | 14360468800 | 150400 | 150300 | 150400 | 150300 | 126 |
| 428 | 20240723 | 120400 | 14341520900 | 150300 | 150300 | 150400 | 150300 | 103 |
| 429 | 20240723 | 120300 | 14326035100 | 150400 | 150400 | 150400 | 150300 | 50 |
| 430 | 20240723 | 120200 | 14318515900 | 150300 | 150400 | 150500 | 150300 | 59 |
| 431 | 20240723 | 120100 | 14309642600 | 150300 | 150400 | 150400 | 150300 | 122 |
| 432 | 20240723 | 120000 | 14291299900 | 150400 | 150300 | 150400 | 150300 | 80 |
| 433 | 20240723 | 115900 | 14279269900 | 150300 | 150300 | 150400 | 150300 | 67 |
| 434 | 20240723 | 115800 | 14269195700 | 150300 | 150400 | 150400 | 150300 | 102 |
| 435 | 20240723 | 115700 | 14253859300 | 150300 | 150400 | 150500 | 150300 | 233 |
| 436 | 20240723 | 115600 | 14218822200 | 150400 | 150400 | 150500 | 150300 | 78 |
| 437 | 20240723 | 115500 | 14207088400 | 150400 | 150300 | 150500 | 150300 | 150 |
| 438 | 20240723 | 115400 | 14184530800 | 150300 | 150300 | 150400 | 150300 | 55 |
| 439 | 20240723 | 115300 | 14176261800 | 150300 | 150300 | 150400 | 150300 | 141 |
| 440 | 20240723 | 115200 | 14155065400 | 150400 | 150300 | 150400 | 150200 | 263 |
| 441 | 20240723 | 115100 | 14115533100 | 150200 | 150300 | 150300 | 150200 | 163 |
| 442 | 20240723 | 115000 | 14091041900 | 150300 | 150200 | 150300 | 150100 | 400 |
| 443 | 20240723 | 114900 | 14030953200 | 150100 | 150200 | 150200 | 150100 | 196 |
| 444 | 20240723 | 114800 | 14001524300 | 150100 | 150200 | 150200 | 150100 | 128 |
| 445 | 20240723 | 114700 | 13982305800 | 150200 | 150200 | 150300 | 150100 | 139 |
| 446 | 20240723 | 114600 | 13961430300 | 150200 | 150200 | 150200 | 150100 | 114 |
| 447 | 20240723 | 114500 | 13944312600 | 150100 | 150200 | 150300 | 150100 | 101 |
| 448 | 20240723 | 114400 | 13929144700 | 150200 | 150100 | 150300 | 150100 | 127 |
| 449 | 20240723 | 114300 | 13910068400 | 150200 | 150100 | 150300 | 150000 | 243 |
| 450 | 20240723 | 114200 | 13873580700 | 150000 | 150000 | 150100 | 150000 | 233 |
| 451 | 20240723 | 114100 | 13838615500 | 150100 | 150000 | 150100 | 150000 | 186 |
| 452 | 20240723 | 114000 | 13810710900 | 150000 | 150100 | 150100 | 150000 | 60 |
| 453 | 20240723 | 113900 | 13801706200 | 150100 | 150100 | 150200 | 150000 | 58 |
| 454 | 20240723 | 113800 | 13793000800 | 150100 | 150200 | 150200 | 150000 | 52 |
| 455 | 20240723 | 113700 | 13785193400 | 150000 | 150000 | 150200 | 149900 | 349 |
| 456 | 20240723 | 113600 | 13732817000 | 149900 | 149900 | 150000 | 149900 | 113 |
| 457 | 20240723 | 113500 | 13715877300 | 149900 | 149900 | 150000 | 149900 | 75 |
| 458 | 20240723 | 113400 | 13704631800 | 149800 | 150200 | 150300 | 149700 | 1467 |
| 459 | 20240723 | 113300 | 13484533600 | 150200 | 149800 | 150300 | 149700 | 1351 |
| 460 | 20240723 | 113200 | 13281780500 | 149800 | 149700 | 149800 | 149700 | 211 |
| 461 | 20240723 | 113100 | 13250176600 | 149700 | 149800 | 149900 | 149700 | 323 |
| 462 | 20240723 | 113000 | 13201801400 | 149800 | 149900 | 149900 | 149800 | 57 |
| 463 | 20240723 | 112900 | 13193261400 | 149800 | 149900 | 149900 | 149800 | 59 |
| 464 | 20240723 | 112800 | 13184419100 | 149800 | 149900 | 150000 | 149800 | 229 |
| 465 | 20240723 | 112700 | 13150093900 | 149900 | 149800 | 149900 | 149800 | 42 |
| 466 | 20240723 | 112600 | 13143800600 | 149800 | 149900 | 150000 | 149700 | 589 |
| 467 | 20240723 | 112500 | 13055529900 | 149900 | 149900 | 150000 | 149900 | 56 |
| 468 | 20240723 | 112400 | 13047134100 | 150000 | 149700 | 150000 | 149700 | 67 |
| 469 | 20240723 | 112300 | 13037100900 | 149700 | 149700 | 149800 | 149700 | 48 |
| 470 | 20240723 | 112200 | 13029914100 | 149800 | 149700 | 149900 | 149600 | 274 |
| 471 | 20240723 | 112100 | 12988888600 | 149600 | 149600 | 149900 | 149600 | 397 |
| 472 | 20240723 | 112000 | 12929440000 | 149700 | 149600 | 149700 | 149500 | 1211 |
| 473 | 20240723 | 111900 | 12748311500 | 149600 | 150000 | 150000 | 149500 | 1921 |
| 474 | 20240723 | 111800 | 12460822700 | 150100 | 149900 | 150100 | 149900 | 53 |
| 475 | 20240723 | 111700 | 12452874700 | 149900 | 150000 | 150100 | 149900 | 1190 |
| 476 | 20240723 | 111600 | 12274389400 | 150000 | 150000 | 150100 | 150000 | 82 |
| 477 | 20240723 | 111500 | 12262088900 | 150000 | 150000 | 150100 | 149800 | 461 |
| 478 | 20240723 | 111400 | 12192943600 | 150000 | 150100 | 150100 | 149800 | 996 |
| 479 | 20240723 | 111300 | 12043589000 | 150000 | 150100 | 150100 | 150000 | 79 |
| 480 | 20240723 | 111200 | 12031737000 | 150100 | 150000 | 150100 | 150000 | 54 |
| 481 | 20240723 | 111100 | 12023635500 | 150000 | 150000 | 150100 | 150000 | 96 |
| 482 | 20240723 | 111000 | 12009232600 | 150000 | 150100 | 150100 | 150000 | 583 |
| 483 | 20240723 | 110900 | 11921782200 | 150100 | 150000 | 150100 | 150000 | 202 |
| 484 | 20240723 | 110800 | 11891481800 | 150000 | 150000 | 150200 | 150000 | 99 |
| 485 | 20240723 | 110700 | 11876627600 | 150400 | 150200 | 150400 | 149900 | 212 |
| 486 | 20240723 | 110600 | 11844814600 | 150000 | 149900 | 150200 | 149800 | 1003 |
| 487 | 20240723 | 110500 | 11694399400 | 149900 | 149900 | 149900 | 149900 | 70 |
| 488 | 20240723 | 110400 | 11683906400 | 149900 | 150000 | 150000 | 149900 | 48 |
| 489 | 20240723 | 110300 | 11676708300 | 149900 | 150000 | 150000 | 149800 | 218 |
| 490 | 20240723 | 110200 | 11644031100 | 149900 | 149900 | 150000 | 149900 | 45 |
| 491 | 20240723 | 110100 | 11637285100 | 149900 | 150000 | 150000 | 149700 | 774 |
| 492 | 20240723 | 110000 | 11521318800 | 150000 | 150000 | 150000 | 149900 | 366 |
| 493 | 20240723 | 105900 | 11466424200 | 150100 | 150200 | 150200 | 150000 | 165 |
| 494 | 20240723 | 105800 | 11441659500 | 150100 | 150200 | 150400 | 150100 | 320 |
| 495 | 20240723 | 105700 | 11393582700 | 150200 | 150200 | 150400 | 150100 | 69 |
| 496 | 20240723 | 105600 | 11383214500 | 150100 | 150100 | 150200 | 150100 | 85 |
| 497 | 20240723 | 105500 | 11370451400 | 150200 | 150200 | 150200 | 150100 | 23 |
| 498 | 20240723 | 105400 | 11366997700 | 150000 | 150000 | 150200 | 150000 | 112 |
| 499 | 20240723 | 105300 | 11350191600 | 150100 | 150000 | 150200 | 150000 | 62 |
| 500 | 20240723 | 105200 | 11340887100 | 150000 | 149900 | 150200 | 149900 | 86 |
| 501 | 20240723 | 105100 | 11327988200 | 149900 | 150000 | 150200 | 149900 | 252 |
| 502 | 20240723 | 105000 | 11290184300 | 150000 | 149900 | 150200 | 149900 | 261 |
| 503 | 20240723 | 104900 | 11251031800 | 150000 | 149900 | 150000 | 149900 | 34 |
| 504 | 20240723 | 104800 | 11245933600 | 149900 | 150000 | 150000 | 149900 | 57 |
| 505 | 20240723 | 104700 | 11237386100 | 150000 | 149900 | 150000 | 149900 | 82 |
| 506 | 20240723 | 104600 | 11225092000 | 149900 | 150100 | 150100 | 149800 | 397 |
| 507 | 20240723 | 104500 | 11165556900 | 150200 | 150100 | 150200 | 150100 | 69 |
| 508 | 20240723 | 104400 | 11155197500 | 150100 | 149900 | 150200 | 149900 | 96 |
| 509 | 20240723 | 104300 | 11140792000 | 149900 | 149800 | 150000 | 149800 | 199 |
| 510 | 20240723 | 104200 | 11110960800 | 149800 | 150100 | 150200 | 149800 | 1493 |
| 511 | 20240723 | 104100 | 10886995100 | 150100 | 150200 | 150300 | 150100 | 271 |
| 512 | 20240723 | 104000 | 10846312600 | 150100 | 150200 | 150300 | 150100 | 192 |
| 513 | 20240723 | 103900 | 10817466900 | 150200 | 150100 | 150200 | 150100 | 96 |
| 514 | 20240723 | 103800 | 10803052300 | 150100 | 150200 | 150300 | 150000 | 713 |
| 515 | 20240723 | 103700 | 10695980900 | 150200 | 150400 | 150400 | 150100 | 861 |
| 516 | 20240723 | 103600 | 10566636000 | 150400 | 150400 | 150400 | 150300 | 18 |
| 517 | 20240723 | 103500 | 10563929800 | 150400 | 150400 | 150500 | 150300 | 76 |
| 518 | 20240723 | 103400 | 10552500200 | 150300 | 150400 | 150500 | 150300 | 87 |
| 519 | 20240723 | 103300 | 10539416300 | 150400 | 150400 | 150500 | 150300 | 446 |
| 520 | 20240723 | 103200 | 10472339600 | 150400 | 150500 | 150500 | 150400 | 16 |
| 521 | 20240723 | 103100 | 10469931900 | 150400 | 150600 | 150800 | 150400 | 1329 |
| 522 | 20240723 | 103000 | 10269792700 | 150600 | 150600 | 150700 | 150600 | 83 |
| 523 | 20240723 | 102900 | 10257288100 | 150600 | 150800 | 150800 | 150600 | 206 |
| 524 | 20240723 | 102800 | 10226241300 | 150800 | 150800 | 150800 | 150700 | 127 |
| 525 | 20240723 | 102700 | 10207093600 | 150700 | 150900 | 150900 | 150700 | 194 |
| 526 | 20240723 | 102600 | 10177836600 | 150900 | 151000 | 151000 | 150900 | 91 |
| 527 | 20240723 | 102500 | 10164101800 | 150900 | 151000 | 151000 | 150900 | 113 |
| 528 | 20240723 | 102400 | 10147043800 | 151000 | 150800 | 151000 | 150800 | 175 |
| 529 | 20240723 | 102300 | 10120633900 | 150700 | 150700 | 150800 | 150700 | 47 |
| 530 | 20240723 | 102200 | 10113546700 | 150700 | 150800 | 150900 | 150700 | 522 |
| 531 | 20240723 | 102100 | 10034839800 | 150800 | 150700 | 150900 | 150700 | 208 |
| 532 | 20240723 | 102000 | 10003470700 | 150700 | 150700 | 150800 | 150700 | 96 |
| 533 | 20240723 | 101900 | 9988999100 | 150700 | 150700 | 150800 | 150700 | 33 |
| 534 | 20240723 | 101800 | 9984025400 | 150700 | 150700 | 150800 | 150600 | 55 |
| 535 | 20240723 | 101700 | 9975735700 | 150600 | 150600 | 150700 | 150600 | 94 |
| 536 | 20240723 | 101600 | 9961573300 | 150500 | 150900 | 150900 | 150500 | 425 |
| 537 | 20240723 | 101500 | 9897492000 | 150900 | 150600 | 150900 | 150600 | 85 |
| 538 | 20240723 | 101400 | 9884675000 | 150600 | 150500 | 150600 | 150500 | 41 |
| 539 | 20240723 | 101300 | 9878500900 | 150500 | 150500 | 150600 | 150500 | 60 |
| 540 | 20240723 | 101200 | 9869470000 | 150500 | 150500 | 150700 | 150500 | 96 |
| 541 | 20240723 | 101100 | 9855012800 | 150500 | 150600 | 150800 | 150500 | 156 |
| 542 | 20240723 | 101000 | 9831512200 | 150600 | 150700 | 150800 | 150500 | 369 |
| 543 | 20240723 | 100900 | 9775906200 | 150800 | 150800 | 150900 | 150700 | 458 |
| 544 | 20240723 | 100800 | 9706863100 | 150900 | 150900 | 151000 | 150800 | 163 |
| 545 | 20240723 | 100700 | 9682270900 | 150900 | 150900 | 150900 | 150700 | 409 |
| 546 | 20240723 | 100600 | 9620577700 | 151000 | 150900 | 151000 | 150900 | 83 |
| 547 | 20240723 | 100500 | 9608050200 | 150900 | 150600 | 151000 | 150600 | 692 |
| 548 | 20240723 | 100400 | 9503737300 | 150500 | 150500 | 150600 | 150400 | 215 |
| 549 | 20240723 | 100300 | 9471384700 | 150400 | 150400 | 150500 | 150300 | 469 |
| 550 | 20240723 | 100200 | 9400862300 | 150300 | 150300 | 150300 | 150200 | 401 |
| 551 | 20240723 | 100100 | 9340615000 | 150300 | 150300 | 150300 | 150200 | 170 |
| 552 | 20240723 | 100000 | 9315066100 | 150300 | 150400 | 150400 | 150300 | 296 |
| 553 | 20240723 | 095900 | 9270561800 | 150300 | 150200 | 150400 | 150200 | 465 |
| 554 | 20240723 | 095800 | 9200661000 | 150200 | 150200 | 150300 | 150200 | 381 |
| 555 | 20240723 | 095700 | 9143429500 | 150200 | 150300 | 150300 | 150100 | 1180 |
| 556 | 20240723 | 095600 | 8966164800 | 150300 | 150400 | 150400 | 150300 | 113 |
| 557 | 20240723 | 095500 | 8949171800 | 150300 | 150400 | 150400 | 150300 | 255 |
| 558 | 20240723 | 095400 | 8910822000 | 150400 | 150400 | 150500 | 150400 | 140 |
| 559 | 20240723 | 095300 | 8889758100 | 150500 | 150500 | 150500 | 150300 | 196 |
| 560 | 20240723 | 095200 | 8860271500 | 150500 | 150700 | 150700 | 150300 | 339 |
| 561 | 20240723 | 095100 | 8809235100 | 150700 | 150700 | 150800 | 150600 | 256 |
| 562 | 20240723 | 095000 | 8770646500 | 150700 | 151000 | 151000 | 150700 | 358 |
| 563 | 20240723 | 094900 | 8716614000 | 151000 | 150500 | 151000 | 150400 | 458 |
| 564 | 20240723 | 094800 | 8647597100 | 150500 | 150500 | 150600 | 150300 | 753 |
| 565 | 20240723 | 094700 | 8534323500 | 150500 | 150500 | 150600 | 150500 | 124 |
| 566 | 20240723 | 094600 | 8515657400 | 150600 | 150700 | 150800 | 150500 | 307 |
| 567 | 20240723 | 094500 | 8469405900 | 150800 | 150700 | 150800 | 150700 | 192 |
| 568 | 20240723 | 094400 | 8440470100 | 150700 | 150900 | 151000 | 150700 | 386 |
| 569 | 20240723 | 094300 | 8382254400 | 150900 | 150900 | 151000 | 150800 | 262 |
| 570 | 20240723 | 094200 | 8342721100 | 150900 | 151000 | 151000 | 150900 | 196 |
| 571 | 20240723 | 094100 | 8313126100 | 151100 | 151000 | 151300 | 150800 | 1140 |
| 572 | 20240723 | 094000 | 8140890900 | 151100 | 150700 | 151100 | 150600 | 1283 |
| 573 | 20240723 | 093900 | 7947153700 | 151000 | 150700 | 151000 | 150600 | 684 |
| 574 | 20240723 | 093800 | 7844038500 | 151000 | 150500 | 151000 | 150200 | 713 |
| 575 | 20240723 | 093700 | 7736687000 | 150400 | 150100 | 150500 | 150000 | 1107 |
| 576 | 20240723 | 093600 | 7570237500 | 150100 | 150300 | 150300 | 150100 | 537 |
| 577 | 20240723 | 093500 | 7489592300 | 150200 | 150100 | 150300 | 150000 | 381 |
| 578 | 20240723 | 093400 | 7432382900 | 150100 | 150100 | 150200 | 150100 | 192 |
| 579 | 20240723 | 093300 | 7403558900 | 150100 | 150100 | 150200 | 149900 | 543 |
| 580 | 20240723 | 093200 | 7322088200 | 150100 | 150200 | 150200 | 149800 | 1284 |
| 581 | 20240723 | 093100 | 7129481600 | 150100 | 150400 | 150400 | 150100 | 338 |
| 582 | 20240723 | 093000 | 7078708700 | 150300 | 150400 | 150600 | 150300 | 301 |
| 583 | 20240723 | 092900 | 7033434400 | 150400 | 150500 | 150600 | 150100 | 918 |
| 584 | 20240723 | 092800 | 6895381000 | 150400 | 150800 | 150800 | 150400 | 836 |
| 585 | 20240723 | 092700 | 6769486900 | 150700 | 150800 | 150900 | 150700 | 661 |
| 586 | 20240723 | 092600 | 6669829600 | 150900 | 150700 | 151100 | 150700 | 465 |
| 587 | 20240723 | 092500 | 6599672500 | 150700 | 150800 | 151000 | 150700 | 756 |
| 588 | 20240723 | 092400 | 6485638100 | 150900 | 151000 | 151100 | 150800 | 420 |
| 589 | 20240723 | 092300 | 6422235700 | 151000 | 150900 | 151100 | 150900 | 133 |
| 590 | 20240723 | 092200 | 6402150100 | 151000 | 151400 | 151400 | 150800 | 667 |
| 591 | 20240723 | 092100 | 6301382000 | 151400 | 151500 | 151700 | 151300 | 580 |
| 592 | 20240723 | 092000 | 6213544800 | 151500 | 151800 | 151900 | 151300 | 2564 |
| 593 | 20240723 | 091900 | 5824708700 | 151700 | 151800 | 151900 | 151600 | 489 |
| 594 | 20240723 | 091800 | 5750517700 | 151800 | 151800 | 151900 | 151700 | 430 |
| 595 | 20240723 | 091700 | 5685240900 | 151800 | 152000 | 152000 | 151700 | 1136 |
| 596 | 20240723 | 091600 | 5512657500 | 152000 | 152500 | 152500 | 152000 | 1375 |
| 597 | 20240723 | 091500 | 5303376800 | 152500 | 153100 | 153100 | 152500 | 2307 |
| 598 | 20240723 | 091400 | 4950956000 | 153100 | 153200 | 153200 | 153000 | 620 |
| 599 | 20240723 | 091300 | 4856058100 | 153200 | 152400 | 153200 | 152300 | 4797 |
| 600 | 20240723 | 091200 | 4123381200 | 152400 | 152600 | 152600 | 152300 | 491 |
| 601 | 20240723 | 091100 | 4048535900 | 152500 | 152700 | 152800 | 152300 | 833 |
| 602 | 20240723 | 091000 | 3921433800 | 152700 | 152800 | 152900 | 152600 | 816 |
| 603 | 20240723 | 090900 | 3796825100 | 152800 | 152700 | 153100 | 152700 | 3527 |
| 604 | 20240723 | 090800 | 3257562000 | 152700 | 152300 | 152700 | 152100 | 3940 |
| 605 | 20240723 | 090700 | 2656972200 | 152300 | 152100 | 152300 | 151800 | 1719 |
| 606 | 20240723 | 090600 | 2395641500 | 152100 | 152500 | 152500 | 152000 | 951 |
| 607 | 20240723 | 090500 | 2250836000 | 152400 | 152000 | 152400 | 151900 | 4140 |
| 608 | 20240723 | 090400 | 1621031900 | 151900 | 151300 | 152000 | 151100 | 2931 |
| 609 | 20240723 | 090300 | 1176930400 | 151300 | 151200 | 151400 | 151000 | 1381 |
| 610 | 20240723 | 090200 | 968005000 | 151400 | 150700 | 151400 | 150000 | 1854 |
| 611 | 20240723 | 090100 | 688030600 | 150700 | 150800 | 150800 | 149500 | 2236 |
| 612 | 20240723 | 090000 | 352358700 | 150700 | 149500 | 150700 | 149500 | 2349 |