37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 192400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 28434 |
| 3 | 20240723 | 192300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 4 | 20240723 | 192200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 5 | 20240723 | 192100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 6 | 20240723 | 192000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 7 | 20240723 | 191900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 8 | 20240723 | 191800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 9 | 20240723 | 191700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 10 | 20240723 | 191600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 11 | 20240723 | 191500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 12 | 20240723 | 191400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 13 | 20240723 | 191300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 14 | 20240723 | 191200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 15 | 20240723 | 191100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 16 | 20240723 | 191000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 17 | 20240723 | 190900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 18 | 20240723 | 190800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 19 | 20240723 | 190700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 20 | 20240723 | 190600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 21 | 20240723 | 190500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 22 | 20240723 | 190400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 23 | 20240723 | 190300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 24 | 20240723 | 190200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 25 | 20240723 | 190100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 26 | 20240723 | 190000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 27 | 20240723 | 185900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 28 | 20240723 | 185800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 29 | 20240723 | 185700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 30 | 20240723 | 185600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 31 | 20240723 | 185500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 32 | 20240723 | 185400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 28434 |
| 33 | 20240723 | 185300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 34 | 20240723 | 185200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 35 | 20240723 | 185100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 36 | 20240723 | 185000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 37 | 20240723 | 184900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 38 | 20240723 | 184800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 39 | 20240723 | 184700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 40 | 20240723 | 184600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 41 | 20240723 | 184500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 42 | 20240723 | 184400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 43 | 20240723 | 184300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 44 | 20240723 | 184200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 45 | 20240723 | 184100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 46 | 20240723 | 184000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 47 | 20240723 | 183900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 48 | 20240723 | 183800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 49 | 20240723 | 183700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 50 | 20240723 | 183600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 51 | 20240723 | 183500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 52 | 20240723 | 183400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 53 | 20240723 | 183300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 54 | 20240723 | 183200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 55 | 20240723 | 183100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 56 | 20240723 | 183000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 57 | 20240723 | 182900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 58 | 20240723 | 182800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 59 | 20240723 | 182700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 60 | 20240723 | 182600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 61 | 20240723 | 182500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 62 | 20240723 | 182400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 28434 |
| 63 | 20240723 | 182300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 64 | 20240723 | 182200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 65 | 20240723 | 182100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 66 | 20240723 | 182000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 67 | 20240723 | 181900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 68 | 20240723 | 181800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 69 | 20240723 | 181700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 70 | 20240723 | 181600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 71 | 20240723 | 181500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 72 | 20240723 | 181400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 73 | 20240723 | 181300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 74 | 20240723 | 181200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 75 | 20240723 | 181100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 76 | 20240723 | 181000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 77 | 20240723 | 180900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 78 | 20240723 | 180800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 79 | 20240723 | 180700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 80 | 20240723 | 180600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 81 | 20240723 | 180500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 82 | 20240723 | 180400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 83 | 20240723 | 180300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 84 | 20240723 | 180200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 85 | 20240723 | 180100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 86 | 20240723 | 180000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 87 | 20240723 | 175900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 88 | 20240723 | 175800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 89 | 20240723 | 175700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 90 | 20240723 | 175600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 91 | 20240723 | 175500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 92 | 20240723 | 175400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 28434 |
| 93 | 20240723 | 175300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 94 | 20240723 | 175200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 95 | 20240723 | 175100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 96 | 20240723 | 175000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 97 | 20240723 | 174900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 98 | 20240723 | 174800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 99 | 20240723 | 174700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 100 | 20240723 | 174600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 101 | 20240723 | 174500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 102 | 20240723 | 174400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 103 | 20240723 | 174300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 104 | 20240723 | 174200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 105 | 20240723 | 174100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 106 | 20240723 | 174000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 107 | 20240723 | 173900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 108 | 20240723 | 173800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 109 | 20240723 | 173700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 110 | 20240723 | 173600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 111 | 20240723 | 173500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 112 | 20240723 | 173400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 113 | 20240723 | 173300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 114 | 20240723 | 173200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 115 | 20240723 | 173100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 116 | 20240723 | 173000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 117 | 20240723 | 172900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 118 | 20240723 | 172800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 119 | 20240723 | 172700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 120 | 20240723 | 172600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 121 | 20240723 | 172500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 122 | 20240723 | 172400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 28434 |
| 123 | 20240723 | 172300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 124 | 20240723 | 172200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 125 | 20240723 | 172100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 126 | 20240723 | 172000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 127 | 20240723 | 171900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 128 | 20240723 | 171800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 129 | 20240723 | 171700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 130 | 20240723 | 171600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 131 | 20240723 | 171500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 132 | 20240723 | 171400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 133 | 20240723 | 171300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 134 | 20240723 | 171200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 135 | 20240723 | 171100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 136 | 20240723 | 171000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 137 | 20240723 | 170900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 138 | 20240723 | 170800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 139 | 20240723 | 170700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 140 | 20240723 | 170600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 141 | 20240723 | 170500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 142 | 20240723 | 170400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 143 | 20240723 | 170300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 144 | 20240723 | 170200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 145 | 20240723 | 170100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 146 | 20240723 | 170000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 147 | 20240723 | 165900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 148 | 20240723 | 165800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 149 | 20240723 | 165700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 150 | 20240723 | 165600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 151 | 20240723 | 165500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 152 | 20240723 | 165400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 28434 |
| 153 | 20240723 | 165300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 154 | 20240723 | 165200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 155 | 20240723 | 165100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 156 | 20240723 | 165000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 157 | 20240723 | 164900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 158 | 20240723 | 164800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 159 | 20240723 | 164700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 160 | 20240723 | 164600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 161 | 20240723 | 164500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 162 | 20240723 | 164400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 163 | 20240723 | 164300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 164 | 20240723 | 164200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 165 | 20240723 | 164100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 166 | 20240723 | 164000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 167 | 20240723 | 163900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 168 | 20240723 | 163800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 169 | 20240723 | 163700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 170 | 20240723 | 163600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 171 | 20240723 | 163500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 172 | 20240723 | 163400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 173 | 20240723 | 163300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 174 | 20240723 | 163200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 175 | 20240723 | 163100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 176 | 20240723 | 163000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 177 | 20240723 | 162900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 178 | 20240723 | 162800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 179 | 20240723 | 162700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 180 | 20240723 | 162600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 181 | 20240723 | 162500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 182 | 20240723 | 162400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 28434 |
| 183 | 20240723 | 162300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 184 | 20240723 | 162200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 185 | 20240723 | 162100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 186 | 20240723 | 162000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 187 | 20240723 | 161900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 188 | 20240723 | 161800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 189 | 20240723 | 161700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 190 | 20240723 | 161600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 191 | 20240723 | 161500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 192 | 20240723 | 161400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 193 | 20240723 | 161300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 194 | 20240723 | 161200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 195 | 20240723 | 161100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 196 | 20240723 | 161000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 197 | 20240723 | 160900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 198 | 20240723 | 160800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 199 | 20240723 | 160700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 200 | 20240723 | 160600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 201 | 20240723 | 160500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 202 | 20240723 | 160400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 203 | 20240723 | 160300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 204 | 20240723 | 160200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 205 | 20240723 | 160100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 206 | 20240723 | 160000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 207 | 20240723 | 155900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 208 | 20240723 | 155800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 209 | 20240723 | 155700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 210 | 20240723 | 155600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 211 | 20240723 | 155500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 212 | 20240723 | 155400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 28434 |
| 213 | 20240723 | 155300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 214 | 20240723 | 155200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 215 | 20240723 | 155100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 216 | 20240723 | 155000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 217 | 20240723 | 154900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 218 | 20240723 | 154800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 219 | 20240723 | 154700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 220 | 20240723 | 154600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 221 | 20240723 | 154500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 222 | 20240723 | 154400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 223 | 20240723 | 154300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 224 | 20240723 | 154200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 225 | 20240723 | 154100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 226 | 20240723 | 154000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 227 | 20240723 | 153900 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 228 | 20240723 | 153800 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 229 | 20240723 | 153700 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 230 | 20240723 | 153600 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 231 | 20240723 | 153500 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 232 | 20240723 | 153400 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 233 | 20240723 | 153300 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 234 | 20240723 | 153200 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 235 | 20240723 | 153100 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 236 | 20240723 | 153000 | 171661761400 | 145500 | 145500 | 145500 | 145500 | 28434 |
| 237 | 20240723 | 152900 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 238 | 20240723 | 152800 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 239 | 20240723 | 152700 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 240 | 20240723 | 152600 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 241 | 20240723 | 152500 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 242 | 20240723 | 152400 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 243 | 20240723 | 152300 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 244 | 20240723 | 152200 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 245 | 20240723 | 152100 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 246 | 20240723 | 152000 | 167524614400 | 145500 | 145500 | 145500 | 145500 | 0 |
| 247 | 20240723 | 151900 | 167524614400 | 145500 | 145500 | 145600 | 145500 | 5664 |
| 248 | 20240723 | 151800 | 166700478600 | 145600 | 145600 | 145600 | 145500 | 4485 |
| 249 | 20240723 | 151700 | 166047704400 | 145500 | 145600 | 145600 | 145500 | 4232 |
| 250 | 20240723 | 151600 | 165431825200 | 145600 | 145600 | 145600 | 145500 | 2426 |
| 251 | 20240723 | 151500 | 165078672400 | 145600 | 145600 | 145600 | 145500 | 2177 |
| 252 | 20240723 | 151400 | 164761767300 | 145500 | 145500 | 145600 | 145500 | 1165 |
| 253 | 20240723 | 151300 | 164592240700 | 145600 | 145600 | 145700 | 145500 | 3318 |
| 254 | 20240723 | 151200 | 164109149000 | 145600 | 145600 | 145700 | 145500 | 2925 |
| 255 | 20240723 | 151100 | 163683295600 | 145700 | 145600 | 145800 | 145600 | 3653 |
| 256 | 20240723 | 151000 | 163151179700 | 145700 | 145600 | 145800 | 145600 | 2022 |
| 257 | 20240723 | 150900 | 162856625200 | 145700 | 145600 | 145700 | 145500 | 4781 |
| 258 | 20240723 | 150800 | 162160364300 | 145600 | 145400 | 145600 | 145300 | 7676 |
| 259 | 20240723 | 150700 | 161043972300 | 145400 | 145400 | 145500 | 145300 | 3629 |
| 260 | 20240723 | 150600 | 160516368500 | 145400 | 145200 | 145400 | 145200 | 1058 |
| 261 | 20240723 | 150500 | 160362606600 | 145300 | 145600 | 145600 | 145200 | 4496 |
| 262 | 20240723 | 150400 | 159709085100 | 145500 | 145700 | 145700 | 145500 | 2491 |
| 263 | 20240723 | 150300 | 159346556900 | 145600 | 145500 | 145600 | 145400 | 3557 |
| 264 | 20240723 | 150200 | 158829024300 | 145500 | 145400 | 145500 | 145400 | 2176 |
| 265 | 20240723 | 150100 | 158512569200 | 145400 | 145400 | 145500 | 145400 | 2913 |
| 266 | 20240723 | 150000 | 158088907100 | 145500 | 145500 | 145500 | 145400 | 606 |
| 267 | 20240723 | 145900 | 158000770700 | 145500 | 145500 | 145700 | 145400 | 1410 |
| 268 | 20240723 | 145800 | 157795621300 | 145600 | 145800 | 145800 | 145600 | 1170 |
| 269 | 20240723 | 145700 | 157625173200 | 145800 | 145300 | 145800 | 145300 | 2056 |
| 270 | 20240723 | 145600 | 157325516000 | 145600 | 145300 | 145600 | 145200 | 7663 |
| 271 | 20240723 | 145500 | 156211243100 | 145400 | 145400 | 145400 | 145300 | 1535 |
| 272 | 20240723 | 145400 | 155988195500 | 145300 | 145400 | 145400 | 145300 | 2510 |
| 273 | 20240723 | 145300 | 155623291900 | 145300 | 145500 | 145500 | 145300 | 3513 |
| 274 | 20240723 | 145200 | 155112737900 | 145500 | 145400 | 145500 | 145400 | 2965 |
| 275 | 20240723 | 145100 | 154681569900 | 145400 | 145500 | 145500 | 145400 | 1240 |
| 276 | 20240723 | 145000 | 154501236200 | 145500 | 145500 | 145500 | 145400 | 2233 |
| 277 | 20240723 | 144900 | 154176461200 | 145500 | 145500 | 145600 | 145400 | 4351 |
| 278 | 20240723 | 144800 | 153543634700 | 145500 | 145800 | 145900 | 145400 | 6329 |
| 279 | 20240723 | 144700 | 152621718400 | 145900 | 145800 | 145900 | 145800 | 530 |
| 280 | 20240723 | 144600 | 152544407600 | 145900 | 145800 | 145900 | 145800 | 946 |
| 281 | 20240723 | 144500 | 152406428000 | 145900 | 145800 | 145900 | 145500 | 6036 |
| 282 | 20240723 | 144400 | 151526376000 | 145700 | 145700 | 145800 | 145700 | 1957 |
| 283 | 20240723 | 144300 | 151241211900 | 145800 | 145700 | 145800 | 145600 | 1206 |
| 284 | 20240723 | 144200 | 151065484400 | 145700 | 145800 | 145800 | 145700 | 1983 |
| 285 | 20240723 | 144100 | 150776542300 | 145800 | 145800 | 145900 | 145700 | 958 |
| 286 | 20240723 | 144000 | 150636901500 | 145800 | 145700 | 145900 | 145600 | 2456 |
| 287 | 20240723 | 143900 | 150278896600 | 145700 | 145700 | 145900 | 145600 | 2452 |
| 288 | 20240723 | 143800 | 149921588200 | 145700 | 145800 | 145900 | 145700 | 2245 |
| 289 | 20240723 | 143700 | 149594276200 | 145900 | 145900 | 145900 | 145800 | 2768 |
| 290 | 20240723 | 143600 | 149190634700 | 145900 | 146000 | 146000 | 145800 | 2169 |
| 291 | 20240723 | 143500 | 148874140200 | 145900 | 145900 | 146000 | 145900 | 2115 |
| 292 | 20240723 | 143400 | 148565508600 | 145900 | 146000 | 146000 | 145900 | 872 |
| 293 | 20240723 | 143300 | 148438244200 | 146000 | 146000 | 146000 | 145900 | 1007 |
| 294 | 20240723 | 143200 | 148291277200 | 145900 | 145900 | 146000 | 145800 | 2408 |
| 295 | 20240723 | 143100 | 147939855800 | 145900 | 145800 | 145900 | 145800 | 808 |
| 296 | 20240723 | 143000 | 147822011700 | 145900 | 145900 | 145900 | 145800 | 669 |
| 297 | 20240723 | 142900 | 147724440900 | 145900 | 145900 | 145900 | 145800 | 780 |
| 298 | 20240723 | 142800 | 147610684500 | 145900 | 145900 | 146000 | 145800 | 1776 |
| 299 | 20240723 | 142700 | 147351508600 | 146000 | 146100 | 146100 | 145900 | 1594 |
| 300 | 20240723 | 142600 | 147118763800 | 146100 | 146000 | 146100 | 146000 | 574 |
| 301 | 20240723 | 142500 | 147034951100 | 146000 | 146000 | 146100 | 146000 | 1169 |
| 302 | 20240723 | 142400 | 146864261700 | 146000 | 146000 | 146100 | 146000 | 2251 |
| 303 | 20240723 | 142300 | 146535602400 | 146000 | 145900 | 146100 | 145800 | 4145 |
| 304 | 20240723 | 142200 | 145930676200 | 146000 | 146000 | 146000 | 145900 | 734 |
| 305 | 20240723 | 142100 | 145823564900 | 146000 | 146000 | 146000 | 145900 | 1381 |
| 306 | 20240723 | 142000 | 145622025200 | 146000 | 146000 | 146000 | 145900 | 796 |
| 307 | 20240723 | 141900 | 145505874400 | 146000 | 145900 | 146000 | 145900 | 663 |
| 308 | 20240723 | 141800 | 145409130300 | 145900 | 146100 | 146100 | 145800 | 2010 |
| 309 | 20240723 | 141700 | 145115785200 | 146100 | 145900 | 146100 | 145900 | 1018 |
| 310 | 20240723 | 141600 | 144967173700 | 146000 | 146100 | 146100 | 145800 | 1636 |
| 311 | 20240723 | 141500 | 144728382400 | 146100 | 145800 | 146100 | 145800 | 978 |
| 312 | 20240723 | 141400 | 144585681400 | 145800 | 146000 | 146000 | 145800 | 1058 |
| 313 | 20240723 | 141300 | 144431380100 | 145800 | 145800 | 146000 | 145700 | 1402 |
| 314 | 20240723 | 141200 | 144226887500 | 145700 | 146100 | 146200 | 145700 | 3244 |
| 315 | 20240723 | 141100 | 143753271700 | 146100 | 146200 | 146400 | 146100 | 2643 |
| 316 | 20240723 | 141000 | 143366822800 | 146200 | 146100 | 146300 | 146000 | 2958 |
| 317 | 20240723 | 140900 | 142934232700 | 146100 | 145800 | 146300 | 145800 | 5526 |
| 318 | 20240723 | 140800 | 142126685200 | 145900 | 145500 | 145900 | 145400 | 4530 |
| 319 | 20240723 | 140700 | 141467310800 | 145400 | 145400 | 145500 | 145400 | 1367 |
| 320 | 20240723 | 140600 | 141268521700 | 145500 | 145400 | 145500 | 145400 | 1403 |
| 321 | 20240723 | 140500 | 141064454300 | 145500 | 145500 | 145600 | 145400 | 2092 |
| 322 | 20240723 | 140400 | 140760184300 | 145500 | 145400 | 145600 | 145300 | 2330 |
| 323 | 20240723 | 140300 | 140421261800 | 145500 | 145400 | 145500 | 145300 | 2669 |
| 324 | 20240723 | 140200 | 140033166700 | 145400 | 145500 | 145500 | 145400 | 993 |
| 325 | 20240723 | 140100 | 139888749600 | 145500 | 145500 | 145600 | 145300 | 5045 |
| 326 | 20240723 | 140000 | 139154781200 | 145500 | 146400 | 146400 | 145500 | 6743 |
| 327 | 20240723 | 135900 | 138170794900 | 146400 | 146500 | 146500 | 146300 | 6984 |
| 328 | 20240723 | 135800 | 137148498600 | 146500 | 146600 | 146600 | 146400 | 4162 |
| 329 | 20240723 | 135700 | 136538777900 | 146600 | 146600 | 146800 | 146500 | 6665 |
| 330 | 20240723 | 135600 | 135561320200 | 146600 | 146200 | 146600 | 146100 | 4267 |
| 331 | 20240723 | 135500 | 134936703100 | 146200 | 146100 | 146300 | 146100 | 3261 |
| 332 | 20240723 | 135400 | 134460002900 | 146200 | 146000 | 146200 | 145900 | 2274 |
| 333 | 20240723 | 135300 | 134127959400 | 146000 | 145900 | 146000 | 145900 | 2488 |
| 334 | 20240723 | 135200 | 133764860100 | 145900 | 145900 | 146000 | 145900 | 931 |
| 335 | 20240723 | 135100 | 133628992600 | 145900 | 145900 | 146000 | 145900 | 1538 |
| 336 | 20240723 | 135000 | 133404499400 | 146000 | 146000 | 146200 | 145900 | 4930 |
| 337 | 20240723 | 134900 | 132684360000 | 146000 | 146100 | 146100 | 145900 | 8598 |
| 338 | 20240723 | 134800 | 131428935000 | 146100 | 145800 | 146100 | 145700 | 7546 |
| 339 | 20240723 | 134700 | 130327539900 | 145800 | 145400 | 145900 | 145400 | 6805 |
| 340 | 20240723 | 134600 | 129336087100 | 145400 | 145400 | 145500 | 145300 | 1731 |
| 341 | 20240723 | 134500 | 129084408000 | 145400 | 145200 | 145400 | 145100 | 3940 |
| 342 | 20240723 | 134400 | 128511980500 | 145100 | 145400 | 145400 | 145100 | 2194 |
| 343 | 20240723 | 134300 | 128193308700 | 145400 | 145400 | 145500 | 145400 | 3732 |
| 344 | 20240723 | 134200 | 127650600200 | 145400 | 145100 | 145500 | 145000 | 6657 |
| 345 | 20240723 | 134100 | 126682810100 | 145100 | 145000 | 145200 | 144900 | 3829 |
| 346 | 20240723 | 134000 | 126127408300 | 145000 | 144800 | 145000 | 144800 | 1020 |
| 347 | 20240723 | 133900 | 125979628000 | 144800 | 144700 | 144900 | 144700 | 812 |
| 348 | 20240723 | 133800 | 125862006100 | 144800 | 144600 | 144800 | 144600 | 1935 |
| 349 | 20240723 | 133700 | 125581952900 | 144600 | 144500 | 144600 | 144500 | 757 |
| 350 | 20240723 | 133600 | 125472535300 | 144400 | 144500 | 144600 | 144400 | 930 |
| 351 | 20240723 | 133500 | 125338165200 | 144500 | 144400 | 144600 | 144300 | 456 |
| 352 | 20240723 | 133400 | 125272302400 | 144300 | 144500 | 144600 | 144300 | 1410 |
| 353 | 20240723 | 133300 | 125068632200 | 144500 | 144400 | 144500 | 144300 | 590 |
| 354 | 20240723 | 133200 | 124983426300 | 144400 | 144400 | 144500 | 144100 | 2187 |
| 355 | 20240723 | 133100 | 124668004400 | 144500 | 144600 | 144700 | 144300 | 1784 |
| 356 | 20240723 | 133000 | 124410203400 | 144700 | 144500 | 144800 | 144500 | 712 |
| 357 | 20240723 | 132900 | 124307190000 | 144500 | 144800 | 144800 | 144400 | 2558 |
| 358 | 20240723 | 132800 | 123937477700 | 144700 | 145000 | 145000 | 144700 | 2253 |
| 359 | 20240723 | 132700 | 123611198500 | 145000 | 144900 | 145100 | 144800 | 3106 |
| 360 | 20240723 | 132600 | 123160942700 | 144900 | 144800 | 145000 | 144800 | 2037 |
| 361 | 20240723 | 132500 | 122865814800 | 144900 | 144800 | 144900 | 144800 | 818 |
| 362 | 20240723 | 132400 | 122747344300 | 144800 | 144600 | 144800 | 144600 | 1313 |
| 363 | 20240723 | 132300 | 122557325100 | 144700 | 144700 | 144800 | 144600 | 1286 |
| 364 | 20240723 | 132200 | 122371271700 | 144800 | 144900 | 145000 | 144700 | 4348 |
| 365 | 20240723 | 132100 | 121741343400 | 145000 | 144900 | 145000 | 144800 | 3421 |
| 366 | 20240723 | 132000 | 121245528700 | 145000 | 144700 | 145100 | 144700 | 5926 |
| 367 | 20240723 | 131900 | 120386653600 | 144800 | 144500 | 144800 | 144500 | 1982 |
| 368 | 20240723 | 131800 | 120099928500 | 144600 | 144300 | 144600 | 144300 | 2404 |
| 369 | 20240723 | 131700 | 119752588000 | 144300 | 144300 | 144300 | 144100 | 1785 |
| 370 | 20240723 | 131600 | 119495087700 | 144300 | 144200 | 144300 | 144100 | 1344 |
| 371 | 20240723 | 131500 | 119301256200 | 144100 | 144200 | 144200 | 144100 | 1238 |
| 372 | 20240723 | 131400 | 119122770800 | 144200 | 144100 | 144200 | 144000 | 1450 |
| 373 | 20240723 | 131300 | 118913752700 | 144000 | 144000 | 144100 | 143900 | 867 |
| 374 | 20240723 | 131200 | 118788895800 | 143900 | 143900 | 144000 | 143900 | 603 |
| 375 | 20240723 | 131100 | 118702094000 | 143900 | 144100 | 144100 | 143900 | 1306 |
| 376 | 20240723 | 131000 | 118514015000 | 144000 | 144100 | 144100 | 144000 | 595 |
| 377 | 20240723 | 130900 | 118428294900 | 144100 | 144200 | 144300 | 144000 | 1001 |
| 378 | 20240723 | 130800 | 118283988000 | 144200 | 144200 | 144300 | 144100 | 484 |
| 379 | 20240723 | 130700 | 118214204300 | 144100 | 144200 | 144200 | 144100 | 474 |
| 380 | 20240723 | 130600 | 118145879300 | 144200 | 144200 | 144300 | 144100 | 490 |
| 381 | 20240723 | 130500 | 118075216500 | 144100 | 144200 | 144400 | 144100 | 1190 |
| 382 | 20240723 | 130400 | 117903583800 | 144200 | 144400 | 144500 | 144200 | 3257 |
| 383 | 20240723 | 130300 | 117433275300 | 144300 | 144100 | 144300 | 144100 | 2380 |
| 384 | 20240723 | 130200 | 117089936200 | 144200 | 143600 | 144200 | 143600 | 4078 |
| 385 | 20240723 | 130100 | 116503163200 | 143600 | 143400 | 143700 | 143400 | 2789 |
| 386 | 20240723 | 130000 | 116102739600 | 143500 | 143400 | 143500 | 143400 | 479 |
| 387 | 20240723 | 125900 | 116034021600 | 143500 | 143500 | 143500 | 143400 | 364 |
| 388 | 20240723 | 125800 | 115981805700 | 143400 | 143400 | 143500 | 143300 | 2845 |
| 389 | 20240723 | 125700 | 115573818100 | 143500 | 143500 | 143600 | 143400 | 790 |
| 390 | 20240723 | 125600 | 115460443700 | 143400 | 143600 | 143600 | 143400 | 741 |
| 391 | 20240723 | 125500 | 115354097000 | 143600 | 143400 | 143600 | 143400 | 811 |
| 392 | 20240723 | 125400 | 115237698800 | 143400 | 143500 | 143500 | 143400 | 420 |
| 393 | 20240723 | 125300 | 115177444500 | 143500 | 143600 | 143600 | 143400 | 1455 |
| 394 | 20240723 | 125200 | 114968653800 | 143600 | 143600 | 143600 | 143500 | 617 |
| 395 | 20240723 | 125100 | 114880081000 | 143600 | 143600 | 143700 | 143500 | 1140 |
| 396 | 20240723 | 125000 | 114716375200 | 143600 | 143400 | 143700 | 143400 | 2865 |
| 397 | 20240723 | 124900 | 114305114900 | 143400 | 142800 | 143400 | 142800 | 3649 |
| 398 | 20240723 | 124800 | 113783050400 | 142900 | 142800 | 142900 | 142700 | 2380 |
| 399 | 20240723 | 124700 | 113443087400 | 142700 | 142700 | 142800 | 142700 | 826 |
| 400 | 20240723 | 124600 | 113325170900 | 142700 | 142800 | 142900 | 142700 | 1451 |
| 401 | 20240723 | 124500 | 113117974100 | 142900 | 142800 | 142900 | 142700 | 680 |
| 402 | 20240723 | 124400 | 113020875700 | 142800 | 142800 | 142800 | 142700 | 595 |
| 403 | 20240723 | 124300 | 112935955600 | 142800 | 142700 | 142800 | 142700 | 659 |
| 404 | 20240723 | 124200 | 112841890000 | 142700 | 142700 | 142800 | 142700 | 938 |
| 405 | 20240723 | 124100 | 112707999800 | 142800 | 142700 | 142800 | 142700 | 403 |
| 406 | 20240723 | 124000 | 112650484700 | 142700 | 142700 | 142800 | 142700 | 781 |
| 407 | 20240723 | 123900 | 112539022700 | 142700 | 143000 | 143000 | 142600 | 4640 |
| 408 | 20240723 | 123800 | 111876774100 | 143000 | 143100 | 143100 | 143000 | 1137 |
| 409 | 20240723 | 123700 | 111714165400 | 143000 | 143100 | 143100 | 143000 | 376 |
| 410 | 20240723 | 123600 | 111660389000 | 143100 | 143000 | 143100 | 143000 | 729 |
| 411 | 20240723 | 123500 | 111556119700 | 143100 | 143100 | 143200 | 143000 | 439 |
| 412 | 20240723 | 123400 | 111493296100 | 143100 | 143000 | 143100 | 143000 | 533 |
| 413 | 20240723 | 123300 | 111417042800 | 143000 | 142900 | 143200 | 142800 | 601 |
| 414 | 20240723 | 123200 | 111331107200 | 142900 | 142900 | 143000 | 142800 | 373 |
| 415 | 20240723 | 123100 | 111277803800 | 143000 | 143000 | 143000 | 142900 | 545 |
| 416 | 20240723 | 123000 | 111199873600 | 143000 | 143000 | 143200 | 142900 | 1711 |
| 417 | 20240723 | 122900 | 110955209100 | 143000 | 142900 | 143000 | 142800 | 1115 |
| 418 | 20240723 | 122800 | 110795880200 | 142900 | 142800 | 142900 | 142700 | 2132 |
| 419 | 20240723 | 122700 | 110491445700 | 142700 | 142800 | 142800 | 142700 | 242 |
| 420 | 20240723 | 122600 | 110456900300 | 142700 | 142800 | 142800 | 142700 | 869 |
| 421 | 20240723 | 122500 | 110332873700 | 142700 | 142800 | 142900 | 142700 | 410 |
| 422 | 20240723 | 122400 | 110274341500 | 142700 | 142700 | 142800 | 142600 | 1604 |
| 423 | 20240723 | 122300 | 110045427600 | 142700 | 142600 | 142800 | 142600 | 646 |
| 424 | 20240723 | 122200 | 109953264500 | 142600 | 142700 | 142800 | 142600 | 668 |
| 425 | 20240723 | 122100 | 109857942000 | 142700 | 142900 | 142900 | 142700 | 444 |
| 426 | 20240723 | 122000 | 109794533400 | 142800 | 142700 | 142900 | 142600 | 1683 |
| 427 | 20240723 | 121900 | 109554321300 | 142700 | 142700 | 142800 | 142600 | 1207 |
| 428 | 20240723 | 121800 | 109382100700 | 142700 | 142800 | 142800 | 142700 | 2434 |
| 429 | 20240723 | 121700 | 109034725700 | 142800 | 142700 | 142800 | 142700 | 1472 |
| 430 | 20240723 | 121600 | 108824647300 | 142700 | 142900 | 143000 | 142700 | 1882 |
| 431 | 20240723 | 121500 | 108555981800 | 142800 | 143000 | 143000 | 142800 | 1656 |
| 432 | 20240723 | 121400 | 108319459000 | 142900 | 142900 | 143000 | 142900 | 831 |
| 433 | 20240723 | 121300 | 108200702000 | 143000 | 142800 | 143000 | 142800 | 2687 |
| 434 | 20240723 | 121200 | 107816527300 | 142800 | 142900 | 143000 | 142800 | 855 |
| 435 | 20240723 | 121100 | 107694348700 | 142800 | 142900 | 143000 | 142800 | 1947 |
| 436 | 20240723 | 121000 | 107416175700 | 142900 | 143300 | 143300 | 142800 | 6977 |
| 437 | 20240723 | 120900 | 106418302800 | 143300 | 143500 | 143500 | 143300 | 285 |
| 438 | 20240723 | 120800 | 106377440200 | 143400 | 143300 | 143500 | 143300 | 792 |
| 439 | 20240723 | 120700 | 106263909700 | 143300 | 143400 | 143400 | 143300 | 248 |
| 440 | 20240723 | 120600 | 106228359600 | 143300 | 143400 | 143400 | 143300 | 222 |
| 441 | 20240723 | 120500 | 106196542400 | 143300 | 143700 | 143700 | 143300 | 1756 |
| 442 | 20240723 | 120400 | 105944597900 | 143700 | 143900 | 144000 | 143600 | 1157 |
| 443 | 20240723 | 120300 | 105778293500 | 143700 | 143700 | 143900 | 143700 | 1137 |
| 444 | 20240723 | 120200 | 105614795500 | 143700 | 143600 | 143800 | 143500 | 958 |
| 445 | 20240723 | 120100 | 105477202400 | 143600 | 143500 | 143600 | 143400 | 995 |
| 446 | 20240723 | 120000 | 105334373600 | 143500 | 143400 | 143500 | 143300 | 254 |
| 447 | 20240723 | 115900 | 105297937600 | 143400 | 143300 | 143500 | 143300 | 269 |
| 448 | 20240723 | 115800 | 105259358200 | 143300 | 143500 | 143600 | 143300 | 643 |
| 449 | 20240723 | 115700 | 105167082700 | 143400 | 143200 | 143600 | 143200 | 1974 |
| 450 | 20240723 | 115600 | 104884207200 | 143200 | 143200 | 143300 | 143100 | 1480 |
| 451 | 20240723 | 115500 | 104672318000 | 143200 | 143200 | 143200 | 143100 | 142 |
| 452 | 20240723 | 115400 | 104651988900 | 143100 | 143200 | 143300 | 143100 | 1267 |
| 453 | 20240723 | 115300 | 104470604000 | 143300 | 143200 | 143300 | 143200 | 531 |
| 454 | 20240723 | 115200 | 104394540200 | 143300 | 143200 | 143300 | 143200 | 887 |
| 455 | 20240723 | 115100 | 104267513800 | 143200 | 143200 | 143300 | 143200 | 991 |
| 456 | 20240723 | 115000 | 104125547300 | 143200 | 143200 | 143300 | 143200 | 471 |
| 457 | 20240723 | 114900 | 104058088400 | 143300 | 143300 | 143400 | 143200 | 1217 |
| 458 | 20240723 | 114800 | 103883737000 | 143300 | 143200 | 143300 | 143200 | 283 |
| 459 | 20240723 | 114700 | 103843185800 | 143200 | 143200 | 143300 | 143200 | 379 |
| 460 | 20240723 | 114600 | 103788905300 | 143200 | 143200 | 143300 | 143200 | 536 |
| 461 | 20240723 | 114500 | 103712140400 | 143300 | 143300 | 143300 | 143200 | 413 |
| 462 | 20240723 | 114400 | 103652982900 | 143200 | 143200 | 143300 | 143200 | 639 |
| 463 | 20240723 | 114300 | 103561460100 | 143200 | 143200 | 143300 | 143200 | 838 |
| 464 | 20240723 | 114200 | 103441449300 | 143200 | 143200 | 143300 | 143200 | 526 |
| 465 | 20240723 | 114100 | 103366110800 | 143200 | 143200 | 143300 | 143200 | 560 |
| 466 | 20240723 | 114000 | 103285913800 | 143300 | 143300 | 143400 | 143200 | 589 |
| 467 | 20240723 | 113900 | 103201558400 | 143300 | 143300 | 143500 | 143200 | 295 |
| 468 | 20240723 | 113800 | 103159258400 | 143100 | 143100 | 143600 | 143100 | 1325 |
| 469 | 20240723 | 113700 | 102969461800 | 143200 | 143000 | 143400 | 143000 | 1990 |
| 470 | 20240723 | 113600 | 102684757100 | 143100 | 143200 | 143300 | 143000 | 1975 |
| 471 | 20240723 | 113500 | 102402062000 | 143300 | 143600 | 143600 | 143300 | 5618 |
| 472 | 20240723 | 113400 | 101596136800 | 143700 | 143900 | 143900 | 143700 | 1289 |
| 473 | 20240723 | 113300 | 101410832500 | 143900 | 143900 | 143900 | 143800 | 403 |
| 474 | 20240723 | 113200 | 101352855100 | 143900 | 143900 | 144000 | 143800 | 630 |
| 475 | 20240723 | 113100 | 101262222400 | 144000 | 144000 | 144200 | 143800 | 1481 |
| 476 | 20240723 | 113000 | 101048978300 | 143900 | 143800 | 144100 | 143800 | 693 |
| 477 | 20240723 | 112900 | 100949188800 | 143900 | 144000 | 144000 | 143700 | 809 |
| 478 | 20240723 | 112800 | 100832802700 | 144000 | 143900 | 144100 | 143800 | 414 |
| 479 | 20240723 | 112700 | 100773208500 | 143800 | 143700 | 143800 | 143700 | 802 |
| 480 | 20240723 | 112600 | 100657907800 | 143700 | 143700 | 143800 | 143600 | 1272 |
| 481 | 20240723 | 112500 | 100475125200 | 143700 | 143700 | 143700 | 143600 | 546 |
| 482 | 20240723 | 112400 | 100396681800 | 143700 | 143600 | 143700 | 143600 | 496 |
| 483 | 20240723 | 112300 | 100325437700 | 143600 | 143600 | 143700 | 143500 | 1902 |
| 484 | 20240723 | 112200 | 100052247100 | 143600 | 143600 | 143700 | 143600 | 368 |
| 485 | 20240723 | 112100 | 99999399400 | 143600 | 143600 | 143700 | 143500 | 869 |
| 486 | 20240723 | 112000 | 99874623700 | 143600 | 143600 | 143700 | 143500 | 1347 |
| 487 | 20240723 | 111900 | 99681194000 | 143600 | 143700 | 143700 | 143600 | 825 |
| 488 | 20240723 | 111800 | 99562678200 | 143700 | 143800 | 143800 | 143600 | 1460 |
| 489 | 20240723 | 111700 | 99352867900 | 143800 | 143800 | 143800 | 143700 | 891 |
| 490 | 20240723 | 111600 | 99224813300 | 143800 | 144300 | 144300 | 143800 | 1577 |
| 491 | 20240723 | 111500 | 98997742300 | 144300 | 144200 | 144300 | 144100 | 1293 |
| 492 | 20240723 | 111400 | 98811287700 | 144200 | 144200 | 144500 | 144200 | 586 |
| 493 | 20240723 | 111300 | 98726736000 | 144200 | 144700 | 144700 | 144200 | 1659 |
| 494 | 20240723 | 111200 | 98487141300 | 144700 | 144900 | 145000 | 144700 | 886 |
| 495 | 20240723 | 111100 | 98358840300 | 145000 | 144500 | 145000 | 144500 | 999 |
| 496 | 20240723 | 111000 | 98214253400 | 144500 | 145000 | 145000 | 144400 | 2345 |
| 497 | 20240723 | 110900 | 97874827700 | 145000 | 145200 | 145500 | 144900 | 6367 |
| 498 | 20240723 | 110800 | 96949903800 | 145200 | 144600 | 145200 | 144500 | 6697 |
| 499 | 20240723 | 110700 | 95979453900 | 144500 | 143500 | 145000 | 143500 | 9271 |
| 500 | 20240723 | 110600 | 94639780900 | 143700 | 143800 | 143800 | 143400 | 1556 |
| 501 | 20240723 | 110500 | 94416376000 | 143800 | 144100 | 144200 | 143700 | 1732 |
| 502 | 20240723 | 110400 | 94167093700 | 144100 | 144100 | 144200 | 143900 | 8046 |
| 503 | 20240723 | 110300 | 93008131000 | 144100 | 143800 | 144100 | 143700 | 4489 |
| 504 | 20240723 | 110200 | 92361959300 | 143800 | 143500 | 143900 | 143500 | 1722 |
| 505 | 20240723 | 110100 | 92114458100 | 143600 | 143800 | 143800 | 143300 | 3513 |
| 506 | 20240723 | 110000 | 91609885900 | 143800 | 143500 | 143900 | 143500 | 5670 |
| 507 | 20240723 | 105900 | 90795062400 | 143600 | 143100 | 143600 | 143100 | 4450 |
| 508 | 20240723 | 105800 | 90157085900 | 143100 | 143200 | 143300 | 143000 | 1438 |
| 509 | 20240723 | 105700 | 89951216000 | 143100 | 143100 | 143200 | 143000 | 1104 |
| 510 | 20240723 | 105600 | 89793237600 | 143100 | 143200 | 143300 | 142900 | 2998 |
| 511 | 20240723 | 105500 | 89364326900 | 143200 | 143400 | 143500 | 143100 | 2711 |
| 512 | 20240723 | 105400 | 88975859300 | 143400 | 142500 | 143600 | 142500 | 9362 |
| 513 | 20240723 | 105300 | 87635157700 | 142500 | 142300 | 142600 | 142300 | 2423 |
| 514 | 20240723 | 105200 | 87289902300 | 142400 | 142600 | 142600 | 142300 | 2255 |
| 515 | 20240723 | 105100 | 86968734000 | 142700 | 142800 | 143000 | 142500 | 3802 |
| 516 | 20240723 | 105000 | 86425926800 | 142800 | 142100 | 142800 | 142000 | 13345 |
| 517 | 20240723 | 104900 | 84526472400 | 142100 | 142500 | 142500 | 142100 | 8265 |
| 518 | 20240723 | 104800 | 83350737500 | 142400 | 142700 | 142800 | 142400 | 4694 |
| 519 | 20240723 | 104700 | 82681611600 | 142800 | 142800 | 142900 | 142700 | 3786 |
| 520 | 20240723 | 104600 | 82141240400 | 142800 | 142900 | 142900 | 142800 | 2821 |
| 521 | 20240723 | 104500 | 81738368200 | 142800 | 143100 | 143100 | 142800 | 1582 |
| 522 | 20240723 | 104400 | 81512291900 | 143000 | 143000 | 143200 | 142900 | 3384 |
| 523 | 20240723 | 104300 | 81028523700 | 143000 | 143000 | 143300 | 142900 | 11270 |
| 524 | 20240723 | 104200 | 79415531400 | 142800 | 143000 | 143100 | 142800 | 10467 |
| 525 | 20240723 | 104100 | 77919223800 | 143100 | 143200 | 143300 | 143000 | 7236 |
| 526 | 20240723 | 104000 | 76883492300 | 143200 | 143500 | 143600 | 143200 | 5977 |
| 527 | 20240723 | 103900 | 76026699800 | 143500 | 143800 | 143800 | 143500 | 7865 |
| 528 | 20240723 | 103800 | 74896921100 | 143800 | 144200 | 144200 | 143800 | 7128 |
| 529 | 20240723 | 103700 | 73870762800 | 144200 | 144200 | 144200 | 144100 | 649 |
| 530 | 20240723 | 103600 | 73777229400 | 144200 | 144100 | 144200 | 144100 | 1117 |
| 531 | 20240723 | 103500 | 73616220100 | 144100 | 144100 | 144300 | 144100 | 1599 |
| 532 | 20240723 | 103400 | 73385722500 | 144100 | 144300 | 144300 | 144100 | 660 |
| 533 | 20240723 | 103300 | 73290601100 | 144200 | 143800 | 144300 | 143700 | 3335 |
| 534 | 20240723 | 103200 | 72810383200 | 143800 | 144000 | 144100 | 143800 | 12596 |
| 535 | 20240723 | 103100 | 70997263800 | 144100 | 144200 | 144200 | 144000 | 4268 |
| 536 | 20240723 | 103000 | 70382429200 | 144200 | 144400 | 144500 | 144000 | 7383 |
| 537 | 20240723 | 102900 | 69317779100 | 144500 | 144500 | 144700 | 144400 | 2952 |
| 538 | 20240723 | 102800 | 68891337500 | 144600 | 144500 | 144600 | 144400 | 4184 |
| 539 | 20240723 | 102700 | 68286920100 | 144500 | 144800 | 144800 | 144500 | 9671 |
| 540 | 20240723 | 102600 | 66888897100 | 144800 | 145000 | 145100 | 144800 | 7364 |
| 541 | 20240723 | 102500 | 65821337700 | 145100 | 145200 | 145200 | 145000 | 7804 |
| 542 | 20240723 | 102400 | 64688931900 | 145200 | 145200 | 145300 | 145200 | 1173 |
| 543 | 20240723 | 102300 | 64518596700 | 145200 | 145200 | 145300 | 145200 | 829 |
| 544 | 20240723 | 102200 | 64398212400 | 145300 | 145300 | 145400 | 145200 | 995 |
| 545 | 20240723 | 102100 | 64253656400 | 145300 | 145400 | 145500 | 145300 | 2420 |
| 546 | 20240723 | 102000 | 63901981200 | 145400 | 145400 | 145500 | 145300 | 2007 |
| 547 | 20240723 | 101900 | 63610152300 | 145500 | 145400 | 145500 | 145400 | 1162 |
| 548 | 20240723 | 101800 | 63441184300 | 145400 | 145500 | 145600 | 145400 | 1066 |
| 549 | 20240723 | 101700 | 63286132100 | 145500 | 145500 | 145600 | 145500 | 1127 |
| 550 | 20240723 | 101600 | 63122141600 | 145500 | 145700 | 145900 | 145500 | 2760 |
| 551 | 20240723 | 101500 | 62720145000 | 145800 | 145700 | 145800 | 145600 | 1004 |
| 552 | 20240723 | 101400 | 62573880400 | 145700 | 145600 | 145700 | 145500 | 495 |
| 553 | 20240723 | 101300 | 62501812400 | 145700 | 145500 | 145800 | 145400 | 3371 |
| 554 | 20240723 | 101200 | 62011199800 | 145500 | 145500 | 145600 | 145400 | 1391 |
| 555 | 20240723 | 101100 | 61808830100 | 145500 | 145300 | 145600 | 145100 | 3914 |
| 556 | 20240723 | 101000 | 61239909700 | 145300 | 145500 | 145500 | 145300 | 3741 |
| 557 | 20240723 | 100900 | 60695985000 | 145500 | 145700 | 145700 | 145400 | 8099 |
| 558 | 20240723 | 100800 | 59517543800 | 145800 | 145900 | 145900 | 145600 | 3212 |
| 559 | 20240723 | 100700 | 59049399500 | 145800 | 145900 | 145900 | 145800 | 1319 |
| 560 | 20240723 | 100600 | 58857059400 | 145900 | 145900 | 146000 | 145900 | 1459 |
| 561 | 20240723 | 100500 | 58644169500 | 146000 | 145900 | 146000 | 145800 | 593 |
| 562 | 20240723 | 100400 | 58557637400 | 145900 | 145900 | 146000 | 145800 | 698 |
| 563 | 20240723 | 100300 | 58455789000 | 145900 | 146100 | 146100 | 145800 | 3340 |
| 564 | 20240723 | 100200 | 57968081600 | 146100 | 145800 | 146200 | 145600 | 5918 |
| 565 | 20240723 | 100100 | 57105106700 | 145800 | 145800 | 145800 | 145700 | 1329 |
| 566 | 20240723 | 100000 | 56911419800 | 145800 | 145800 | 145900 | 145700 | 4088 |
| 567 | 20240723 | 095900 | 56315450300 | 145800 | 145700 | 146000 | 145700 | 5616 |
| 568 | 20240723 | 095800 | 55496247200 | 145700 | 145900 | 145900 | 145700 | 4105 |
| 569 | 20240723 | 095700 | 54897719800 | 145900 | 146000 | 146100 | 145900 | 4705 |
| 570 | 20240723 | 095600 | 54210820500 | 146100 | 146100 | 146100 | 146000 | 1803 |
| 571 | 20240723 | 095500 | 53947450700 | 146000 | 146200 | 146200 | 146000 | 2235 |
| 572 | 20240723 | 095400 | 53620954500 | 146200 | 146600 | 146700 | 146100 | 7885 |
| 573 | 20240723 | 095300 | 52466799900 | 146600 | 146600 | 146700 | 146600 | 1649 |
| 574 | 20240723 | 095200 | 52225040900 | 146600 | 146800 | 146800 | 146600 | 947 |
| 575 | 20240723 | 095100 | 52086169300 | 146700 | 146900 | 147000 | 146700 | 4223 |
| 576 | 20240723 | 095000 | 51465988700 | 146900 | 146900 | 146900 | 146800 | 456 |
| 577 | 20240723 | 094900 | 51399037800 | 146800 | 146900 | 146900 | 146700 | 2291 |
| 578 | 20240723 | 094800 | 51062773400 | 146800 | 146800 | 146900 | 146700 | 1234 |
| 579 | 20240723 | 094700 | 50881609100 | 146900 | 146700 | 146900 | 146600 | 2263 |
| 580 | 20240723 | 094600 | 50549532000 | 146800 | 146800 | 146800 | 146700 | 1323 |
| 581 | 20240723 | 094500 | 50355405900 | 146800 | 147100 | 147100 | 146800 | 2166 |
| 582 | 20240723 | 094400 | 50037224200 | 147000 | 147200 | 147300 | 147000 | 988 |
| 583 | 20240723 | 094300 | 49891887600 | 147200 | 147200 | 147300 | 147200 | 1129 |
| 584 | 20240723 | 094200 | 49725675500 | 147300 | 147400 | 147400 | 147200 | 984 |
| 585 | 20240723 | 094100 | 49580734800 | 147400 | 147500 | 147600 | 147300 | 1830 |
| 586 | 20240723 | 094000 | 49310899800 | 147500 | 147400 | 147600 | 147400 | 1618 |
| 587 | 20240723 | 093900 | 49072242200 | 147500 | 147400 | 147500 | 147300 | 1390 |
| 588 | 20240723 | 093800 | 48867284100 | 147400 | 147300 | 147400 | 147200 | 1423 |
| 589 | 20240723 | 093700 | 48657648000 | 147400 | 147300 | 147400 | 147100 | 1024 |
| 590 | 20240723 | 093600 | 48506836200 | 147200 | 147000 | 147200 | 146800 | 1058 |
| 591 | 20240723 | 093500 | 48351248100 | 147000 | 146600 | 147100 | 146400 | 6083 |
| 592 | 20240723 | 093400 | 47458916500 | 146600 | 147000 | 147000 | 146600 | 5451 |
| 593 | 20240723 | 093300 | 46658802700 | 147000 | 147200 | 147200 | 147000 | 1963 |
| 594 | 20240723 | 093200 | 46370093000 | 147200 | 147200 | 147500 | 147200 | 3695 |
| 595 | 20240723 | 093100 | 45825887100 | 147200 | 147000 | 147300 | 147000 | 1822 |
| 596 | 20240723 | 093000 | 45557829300 | 147000 | 147300 | 147300 | 147000 | 2067 |
| 597 | 20240723 | 092900 | 45253897900 | 147300 | 147100 | 147500 | 147000 | 2237 |
| 598 | 20240723 | 092800 | 44924472100 | 146800 | 146700 | 147100 | 146600 | 4173 |
| 599 | 20240723 | 092700 | 44311985500 | 146700 | 146900 | 147000 | 146500 | 7721 |
| 600 | 20240723 | 092600 | 43179718400 | 147000 | 147100 | 147200 | 146800 | 8104 |
| 601 | 20240723 | 092500 | 41988454300 | 147100 | 147200 | 147200 | 147000 | 3899 |
| 602 | 20240723 | 092400 | 41414986700 | 147100 | 147600 | 147800 | 147100 | 4378 |
| 603 | 20240723 | 092300 | 40769959800 | 147700 | 147000 | 147700 | 147000 | 7093 |
| 604 | 20240723 | 092200 | 39724894900 | 147100 | 147600 | 147600 | 147000 | 5073 |
| 605 | 20240723 | 092100 | 38977586400 | 147600 | 147500 | 147700 | 147500 | 5775 |
| 606 | 20240723 | 092000 | 38125419900 | 147500 | 148300 | 148300 | 147500 | 12636 |
| 607 | 20240723 | 091900 | 36255031600 | 148300 | 148900 | 148900 | 148300 | 6492 |
| 608 | 20240723 | 091800 | 35290484000 | 148900 | 148400 | 149000 | 148400 | 4801 |
| 609 | 20240723 | 091700 | 34576400900 | 148400 | 148400 | 148500 | 148400 | 2027 |
| 610 | 20240723 | 091600 | 34275520300 | 148500 | 148500 | 148500 | 148400 | 4002 |
| 611 | 20240723 | 091500 | 33681454200 | 148400 | 148500 | 148600 | 148300 | 4686 |
| 612 | 20240723 | 091400 | 32985872100 | 148500 | 148700 | 148800 | 148500 | 4885 |
| 613 | 20240723 | 091300 | 32260050800 | 148700 | 149200 | 149200 | 148700 | 7766 |
| 614 | 20240723 | 091200 | 31103677300 | 149200 | 149100 | 149200 | 149000 | 9069 |
| 615 | 20240723 | 091100 | 29751555400 | 149100 | 149300 | 149400 | 149100 | 5103 |
| 616 | 20240723 | 091000 | 28990097900 | 149300 | 149900 | 149900 | 149200 | 9033 |
| 617 | 20240723 | 090900 | 27638707000 | 149900 | 149700 | 150000 | 149600 | 8014 |
| 618 | 20240723 | 090800 | 26437818000 | 149700 | 149100 | 149700 | 149000 | 5552 |
| 619 | 20240723 | 090700 | 25608163800 | 149100 | 149300 | 149400 | 149000 | 8123 |
| 620 | 20240723 | 090600 | 24396338700 | 149300 | 149600 | 149700 | 149200 | 8734 |
| 621 | 20240723 | 090500 | 23091601100 | 149600 | 150000 | 150200 | 149300 | 14407 |
| 622 | 20240723 | 090400 | 20932461800 | 150000 | 150100 | 150100 | 149300 | 6175 |
| 623 | 20240723 | 090300 | 20006399100 | 150100 | 149900 | 150200 | 149300 | 15850 |
| 624 | 20240723 | 090200 | 17631844600 | 149900 | 150200 | 150300 | 149800 | 17870 |
| 625 | 20240723 | 090100 | 14949511200 | 150200 | 149300 | 150300 | 148700 | 24676 |
| 626 | 20240723 | 090000 | 11259223800 | 149200 | 150400 | 150500 | 149200 | 74896 |