35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 190300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 13398 |
| 3 | 20240726 | 190200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 4 | 20240726 | 190100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 5 | 20240726 | 190000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 6 | 20240726 | 185900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 7 | 20240726 | 185800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 8 | 20240726 | 185700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 9 | 20240726 | 185600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 10 | 20240726 | 185500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 11 | 20240726 | 185400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 12 | 20240726 | 185300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 13 | 20240726 | 185200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 14 | 20240726 | 185100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 15 | 20240726 | 185000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 16 | 20240726 | 184900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 17 | 20240726 | 184800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 18 | 20240726 | 184700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 19 | 20240726 | 184600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 20 | 20240726 | 184500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 21 | 20240726 | 184400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 22 | 20240726 | 184300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 23 | 20240726 | 184200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 24 | 20240726 | 184100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 25 | 20240726 | 184000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 26 | 20240726 | 183900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 27 | 20240726 | 183800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 28 | 20240726 | 183700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 29 | 20240726 | 183600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 30 | 20240726 | 183500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 31 | 20240726 | 183400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 32 | 20240726 | 183300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 13398 |
| 33 | 20240726 | 183200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 34 | 20240726 | 183100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 35 | 20240726 | 183000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 36 | 20240726 | 182900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 37 | 20240726 | 182800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 38 | 20240726 | 182700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 39 | 20240726 | 182600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 40 | 20240726 | 182500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 41 | 20240726 | 182400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 42 | 20240726 | 182300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 43 | 20240726 | 182200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 44 | 20240726 | 182100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 45 | 20240726 | 182000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 46 | 20240726 | 181900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 47 | 20240726 | 181800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 48 | 20240726 | 181700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 49 | 20240726 | 181600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 50 | 20240726 | 181500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 51 | 20240726 | 181400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 52 | 20240726 | 181300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 53 | 20240726 | 181200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 54 | 20240726 | 181100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 55 | 20240726 | 181000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 56 | 20240726 | 180900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 57 | 20240726 | 180800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 58 | 20240726 | 180700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 59 | 20240726 | 180600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 60 | 20240726 | 180500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 61 | 20240726 | 180400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 62 | 20240726 | 180300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 13398 |
| 63 | 20240726 | 180200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 64 | 20240726 | 180100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 65 | 20240726 | 180000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 66 | 20240726 | 175900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 67 | 20240726 | 175800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 68 | 20240726 | 175700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 69 | 20240726 | 175600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 70 | 20240726 | 175500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 71 | 20240726 | 175400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 72 | 20240726 | 175300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 73 | 20240726 | 175200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 74 | 20240726 | 175100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 75 | 20240726 | 175000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 76 | 20240726 | 174900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 77 | 20240726 | 174800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 78 | 20240726 | 174700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 79 | 20240726 | 174600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 80 | 20240726 | 174500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 81 | 20240726 | 174400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 82 | 20240726 | 174300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 83 | 20240726 | 174200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 84 | 20240726 | 174100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 85 | 20240726 | 174000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 86 | 20240726 | 173900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 87 | 20240726 | 173800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 88 | 20240726 | 173700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 89 | 20240726 | 173600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 90 | 20240726 | 173500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 91 | 20240726 | 173400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 92 | 20240726 | 173300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 13398 |
| 93 | 20240726 | 173200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 94 | 20240726 | 173100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 95 | 20240726 | 173000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 96 | 20240726 | 172900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 97 | 20240726 | 172800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 98 | 20240726 | 172700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 99 | 20240726 | 172600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 100 | 20240726 | 172500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 101 | 20240726 | 172400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 102 | 20240726 | 172300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 103 | 20240726 | 172200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 104 | 20240726 | 172100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 105 | 20240726 | 172000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 106 | 20240726 | 171900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 107 | 20240726 | 171800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 108 | 20240726 | 171700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 109 | 20240726 | 171600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 110 | 20240726 | 171500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 111 | 20240726 | 171400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 112 | 20240726 | 171300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 113 | 20240726 | 171200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 114 | 20240726 | 171100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 115 | 20240726 | 171000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 116 | 20240726 | 170900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 117 | 20240726 | 170800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 118 | 20240726 | 170700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 119 | 20240726 | 170600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 120 | 20240726 | 170500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 121 | 20240726 | 170400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 122 | 20240726 | 170300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 13398 |
| 123 | 20240726 | 170200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 124 | 20240726 | 170100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 125 | 20240726 | 170000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 126 | 20240726 | 165900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 127 | 20240726 | 165800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 128 | 20240726 | 165700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 129 | 20240726 | 165600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 130 | 20240726 | 165500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 131 | 20240726 | 165400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 132 | 20240726 | 165300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 133 | 20240726 | 165200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 134 | 20240726 | 165100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 135 | 20240726 | 165000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 136 | 20240726 | 164900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 137 | 20240726 | 164800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 138 | 20240726 | 164700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 139 | 20240726 | 164600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 140 | 20240726 | 164500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 141 | 20240726 | 164400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 142 | 20240726 | 164300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 143 | 20240726 | 164200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 144 | 20240726 | 164100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 145 | 20240726 | 164000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 146 | 20240726 | 163900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 147 | 20240726 | 163800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 148 | 20240726 | 163700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 149 | 20240726 | 163600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 150 | 20240726 | 163500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 151 | 20240726 | 163400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 152 | 20240726 | 163300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 13398 |
| 153 | 20240726 | 163200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 154 | 20240726 | 163100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 155 | 20240726 | 163000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 156 | 20240726 | 162900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 157 | 20240726 | 162800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 158 | 20240726 | 162700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 159 | 20240726 | 162600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 160 | 20240726 | 162500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 161 | 20240726 | 162400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 162 | 20240726 | 162300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 163 | 20240726 | 162200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 164 | 20240726 | 162100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 165 | 20240726 | 162000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 166 | 20240726 | 161900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 167 | 20240726 | 161800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 168 | 20240726 | 161700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 169 | 20240726 | 161600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 170 | 20240726 | 161500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 171 | 20240726 | 161400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 172 | 20240726 | 161300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 173 | 20240726 | 161200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 174 | 20240726 | 161100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 175 | 20240726 | 161000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 176 | 20240726 | 160900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 177 | 20240726 | 160800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 178 | 20240726 | 160700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 179 | 20240726 | 160600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 180 | 20240726 | 160500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 181 | 20240726 | 160400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 182 | 20240726 | 160300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 13398 |
| 183 | 20240726 | 160200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 184 | 20240726 | 160100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 185 | 20240726 | 160000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 186 | 20240726 | 155900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 187 | 20240726 | 155800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 188 | 20240726 | 155700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 189 | 20240726 | 155600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 190 | 20240726 | 155500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 191 | 20240726 | 155400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 192 | 20240726 | 155300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 193 | 20240726 | 155200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 194 | 20240726 | 155100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 195 | 20240726 | 155000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 196 | 20240726 | 154900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 197 | 20240726 | 154800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 198 | 20240726 | 154700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 199 | 20240726 | 154600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 200 | 20240726 | 154500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 201 | 20240726 | 154400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 202 | 20240726 | 154300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 203 | 20240726 | 154200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 204 | 20240726 | 154100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 205 | 20240726 | 154000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 206 | 20240726 | 153900 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 207 | 20240726 | 153800 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 208 | 20240726 | 153700 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 209 | 20240726 | 153600 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 210 | 20240726 | 153500 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 211 | 20240726 | 153400 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 212 | 20240726 | 153300 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 13398 |
| 213 | 20240726 | 153200 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 214 | 20240726 | 153100 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 0 |
| 215 | 20240726 | 153000 | 17386785100 | 153200 | 153200 | 153200 | 153200 | 13398 |
| 216 | 20240726 | 152900 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 217 | 20240726 | 152800 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 218 | 20240726 | 152700 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 219 | 20240726 | 152600 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 220 | 20240726 | 152500 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 221 | 20240726 | 152400 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 222 | 20240726 | 152300 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 223 | 20240726 | 152200 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 224 | 20240726 | 152100 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 225 | 20240726 | 152000 | 15334211500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 226 | 20240726 | 151900 | 15334211500 | 153400 | 153400 | 153500 | 153300 | 492 |
| 227 | 20240726 | 151800 | 15258743000 | 153500 | 153600 | 153600 | 153400 | 368 |
| 228 | 20240726 | 151700 | 15202258400 | 153600 | 153600 | 153800 | 153400 | 259 |
| 229 | 20240726 | 151600 | 15162485700 | 153600 | 153400 | 153800 | 153400 | 184 |
| 230 | 20240726 | 151500 | 15134234000 | 153700 | 153500 | 153700 | 153400 | 173 |
| 231 | 20240726 | 151400 | 15107672500 | 153500 | 153400 | 153700 | 153400 | 279 |
| 232 | 20240726 | 151300 | 15064860200 | 153400 | 153200 | 153400 | 153200 | 228 |
| 233 | 20240726 | 151200 | 15029902800 | 153200 | 153200 | 153300 | 153200 | 16 |
| 234 | 20240726 | 151100 | 15027451200 | 153200 | 153000 | 153300 | 153000 | 117 |
| 235 | 20240726 | 151000 | 15009527100 | 153000 | 153300 | 153500 | 153000 | 270 |
| 236 | 20240726 | 150900 | 14968142000 | 153800 | 153100 | 154000 | 153000 | 2390 |
| 237 | 20240726 | 150800 | 14601897400 | 153100 | 153100 | 153100 | 152900 | 249 |
| 238 | 20240726 | 150700 | 14563799700 | 153100 | 153100 | 153200 | 153000 | 58 |
| 239 | 20240726 | 150600 | 14554917300 | 153000 | 153300 | 153500 | 153000 | 490 |
| 240 | 20240726 | 150500 | 14479845600 | 153300 | 153300 | 153300 | 153100 | 222 |
| 241 | 20240726 | 150400 | 14445839800 | 153100 | 153200 | 153200 | 153100 | 96 |
| 242 | 20240726 | 150300 | 14431134100 | 153200 | 153400 | 153500 | 153100 | 573 |
| 243 | 20240726 | 150200 | 14343318200 | 153500 | 153000 | 153800 | 153000 | 1536 |
| 244 | 20240726 | 150100 | 14108032700 | 153100 | 153200 | 153200 | 153000 | 252 |
| 245 | 20240726 | 150000 | 14069458000 | 153100 | 153300 | 153300 | 153100 | 114 |
| 246 | 20240726 | 145900 | 14051998700 | 153300 | 153300 | 153300 | 153200 | 329 |
| 247 | 20240726 | 145800 | 14001592100 | 153300 | 153400 | 153400 | 153200 | 376 |
| 248 | 20240726 | 145700 | 13943951600 | 153300 | 153500 | 153500 | 153300 | 178 |
| 249 | 20240726 | 145600 | 13916659400 | 153500 | 153400 | 153500 | 153300 | 467 |
| 250 | 20240726 | 145500 | 13845020800 | 153500 | 153800 | 153800 | 153400 | 976 |
| 251 | 20240726 | 145400 | 13695124900 | 153700 | 153800 | 153800 | 153700 | 128 |
| 252 | 20240726 | 145300 | 13675444800 | 153800 | 153800 | 153800 | 153700 | 94 |
| 253 | 20240726 | 145200 | 13660987900 | 153800 | 153700 | 153800 | 153700 | 102 |
| 254 | 20240726 | 145100 | 13645300800 | 153700 | 154000 | 154000 | 153700 | 240 |
| 255 | 20240726 | 145000 | 13608381800 | 154000 | 153600 | 154000 | 153600 | 96 |
| 256 | 20240726 | 144900 | 13593619300 | 153500 | 153600 | 153700 | 153500 | 89 |
| 257 | 20240726 | 144800 | 13579946200 | 153500 | 153500 | 153700 | 153500 | 344 |
| 258 | 20240726 | 144700 | 13527122300 | 153500 | 153600 | 153600 | 153500 | 67 |
| 259 | 20240726 | 144600 | 13516833500 | 153600 | 153500 | 153700 | 153500 | 167 |
| 260 | 20240726 | 144500 | 13491182100 | 153600 | 153600 | 153600 | 153500 | 124 |
| 261 | 20240726 | 144400 | 13472137600 | 153600 | 153700 | 153700 | 153600 | 240 |
| 262 | 20240726 | 144300 | 13435266800 | 153600 | 153500 | 153700 | 153400 | 259 |
| 263 | 20240726 | 144200 | 13395501200 | 153500 | 153400 | 153500 | 153400 | 149 |
| 264 | 20240726 | 144100 | 13372640500 | 153400 | 153500 | 153600 | 153400 | 339 |
| 265 | 20240726 | 144000 | 13320609900 | 153500 | 153500 | 153600 | 153200 | 279 |
| 266 | 20240726 | 143900 | 13277795300 | 153300 | 153800 | 153900 | 153300 | 335 |
| 267 | 20240726 | 143800 | 13226350200 | 153800 | 154000 | 154000 | 153600 | 205 |
| 268 | 20240726 | 143700 | 13194814800 | 153900 | 154400 | 154400 | 153900 | 568 |
| 269 | 20240726 | 143600 | 13107277900 | 154400 | 154400 | 154400 | 154300 | 258 |
| 270 | 20240726 | 143500 | 13067453000 | 154400 | 154400 | 154400 | 154300 | 72 |
| 271 | 20240726 | 143400 | 13056340500 | 154300 | 154400 | 154400 | 154300 | 117 |
| 272 | 20240726 | 143300 | 13038281900 | 154400 | 154200 | 154400 | 154200 | 161 |
| 273 | 20240726 | 143200 | 13013445800 | 154100 | 154000 | 154200 | 154000 | 127 |
| 274 | 20240726 | 143100 | 12993875900 | 154000 | 154100 | 154200 | 153900 | 144 |
| 275 | 20240726 | 143000 | 12971688100 | 154100 | 154600 | 154600 | 154000 | 1245 |
| 276 | 20240726 | 142900 | 12779670000 | 154600 | 154600 | 154600 | 154500 | 98 |
| 277 | 20240726 | 142800 | 12764521700 | 154600 | 154600 | 154600 | 154500 | 151 |
| 278 | 20240726 | 142700 | 12741177200 | 154500 | 154600 | 154600 | 154500 | 147 |
| 279 | 20240726 | 142600 | 12718458800 | 154500 | 154600 | 154600 | 154500 | 110 |
| 280 | 20240726 | 142500 | 12701455200 | 154600 | 154600 | 154600 | 154500 | 67 |
| 281 | 20240726 | 142400 | 12691099200 | 154600 | 154600 | 154700 | 154500 | 107 |
| 282 | 20240726 | 142300 | 12674561800 | 154600 | 154600 | 154700 | 154500 | 344 |
| 283 | 20240726 | 142200 | 12621354800 | 154700 | 154600 | 154700 | 154500 | 71 |
| 284 | 20240726 | 142100 | 12610379000 | 154600 | 154700 | 154700 | 154600 | 185 |
| 285 | 20240726 | 142000 | 12581772500 | 154700 | 154700 | 154700 | 154600 | 21 |
| 286 | 20240726 | 141900 | 12578524500 | 154600 | 154600 | 154700 | 154600 | 153 |
| 287 | 20240726 | 141800 | 12554867500 | 154600 | 154600 | 154700 | 154600 | 219 |
| 288 | 20240726 | 141700 | 12521003100 | 154600 | 154600 | 154600 | 154500 | 189 |
| 289 | 20240726 | 141600 | 12491789000 | 154600 | 154500 | 154600 | 154400 | 264 |
| 290 | 20240726 | 141500 | 12451003600 | 154500 | 154600 | 154600 | 154400 | 219 |
| 291 | 20240726 | 141400 | 12417168200 | 154500 | 154400 | 154600 | 154400 | 681 |
| 292 | 20240726 | 141300 | 12311942200 | 154400 | 154200 | 154500 | 154200 | 722 |
| 293 | 20240726 | 141200 | 12200436900 | 154400 | 154200 | 154400 | 154200 | 446 |
| 294 | 20240726 | 141100 | 12131630000 | 154100 | 153900 | 154200 | 153900 | 368 |
| 295 | 20240726 | 141000 | 12074927600 | 153900 | 154000 | 154100 | 153800 | 589 |
| 296 | 20240726 | 140900 | 11984237500 | 154000 | 154000 | 154200 | 154000 | 151 |
| 297 | 20240726 | 140800 | 11960972700 | 154100 | 154100 | 154200 | 154100 | 164 |
| 298 | 20240726 | 140700 | 11935700100 | 154200 | 154200 | 154300 | 154100 | 168 |
| 299 | 20240726 | 140600 | 11909791600 | 154300 | 154200 | 154300 | 154200 | 157 |
| 300 | 20240726 | 140500 | 11885573900 | 154300 | 154100 | 154400 | 154100 | 1309 |
| 301 | 20240726 | 140400 | 11683615300 | 154100 | 154200 | 154200 | 154000 | 350 |
| 302 | 20240726 | 140300 | 11629696900 | 154100 | 154000 | 154100 | 153800 | 647 |
| 303 | 20240726 | 140200 | 11530060700 | 154000 | 153900 | 154000 | 153700 | 222 |
| 304 | 20240726 | 140100 | 11495899200 | 153800 | 153800 | 153900 | 153600 | 436 |
| 305 | 20240726 | 140000 | 11428865300 | 153800 | 153700 | 153900 | 153700 | 151 |
| 306 | 20240726 | 135900 | 11405640800 | 153800 | 153700 | 153800 | 153700 | 92 |
| 307 | 20240726 | 135800 | 11391493100 | 153800 | 153700 | 153800 | 153700 | 117 |
| 308 | 20240726 | 135700 | 11373500800 | 153800 | 153800 | 153900 | 153700 | 92 |
| 309 | 20240726 | 135600 | 11359350800 | 153900 | 153900 | 154000 | 153800 | 227 |
| 310 | 20240726 | 135500 | 11324425000 | 153800 | 153800 | 154000 | 153700 | 425 |
| 311 | 20240726 | 135400 | 11259039100 | 154000 | 153900 | 154000 | 153800 | 236 |
| 312 | 20240726 | 135300 | 11222733100 | 154000 | 153700 | 154000 | 153700 | 840 |
| 313 | 20240726 | 135200 | 11093501700 | 153800 | 153700 | 153800 | 153600 | 1629 |
| 314 | 20240726 | 135100 | 10843095000 | 153700 | 153600 | 153700 | 153600 | 109 |
| 315 | 20240726 | 135000 | 10826350900 | 153700 | 153500 | 153700 | 153500 | 529 |
| 316 | 20240726 | 134900 | 10745089900 | 153500 | 153500 | 153600 | 153500 | 55 |
| 317 | 20240726 | 134800 | 10736642700 | 153600 | 153600 | 153600 | 153400 | 744 |
| 318 | 20240726 | 134700 | 10622365500 | 153400 | 153500 | 153600 | 153400 | 115 |
| 319 | 20240726 | 134600 | 10604713900 | 153500 | 153500 | 153600 | 153400 | 1206 |
| 320 | 20240726 | 134500 | 10419623400 | 153400 | 153500 | 153600 | 153400 | 317 |
| 321 | 20240726 | 134400 | 10370967900 | 153500 | 153400 | 153600 | 153300 | 286 |
| 322 | 20240726 | 134300 | 10327074000 | 153300 | 153500 | 153600 | 153300 | 428 |
| 323 | 20240726 | 134200 | 10261395900 | 153500 | 153400 | 153600 | 153400 | 50 |
| 324 | 20240726 | 134100 | 10253721500 | 153500 | 153500 | 153600 | 153400 | 147 |
| 325 | 20240726 | 134000 | 10231161900 | 153600 | 153500 | 153600 | 153400 | 214 |
| 326 | 20240726 | 133900 | 10198313800 | 153500 | 153600 | 153600 | 153500 | 125 |
| 327 | 20240726 | 133800 | 10179121000 | 153600 | 153600 | 153700 | 153500 | 312 |
| 328 | 20240726 | 133700 | 10131207600 | 153700 | 153700 | 153800 | 153600 | 137 |
| 329 | 20240726 | 133600 | 10110151600 | 153700 | 153700 | 153700 | 153600 | 147 |
| 330 | 20240726 | 133500 | 10087560100 | 153600 | 153800 | 153800 | 153600 | 188 |
| 331 | 20240726 | 133400 | 10058659200 | 153800 | 153700 | 153800 | 153600 | 429 |
| 332 | 20240726 | 133300 | 9992712800 | 153700 | 153600 | 153700 | 153600 | 32 |
| 333 | 20240726 | 133200 | 9987796000 | 153700 | 153500 | 153700 | 153500 | 108 |
| 334 | 20240726 | 133100 | 9971208200 | 153500 | 153700 | 153700 | 153500 | 268 |
| 335 | 20240726 | 133000 | 9930042200 | 153700 | 153600 | 153700 | 153600 | 1339 |
| 336 | 20240726 | 132900 | 9724330600 | 153500 | 153500 | 153500 | 153400 | 622 |
| 337 | 20240726 | 132800 | 9628855500 | 153400 | 153500 | 153500 | 153400 | 67 |
| 338 | 20240726 | 132700 | 9618575700 | 153500 | 153400 | 153500 | 153300 | 179 |
| 339 | 20240726 | 132600 | 9591119500 | 153400 | 153600 | 153600 | 153400 | 815 |
| 340 | 20240726 | 132500 | 9465972600 | 153500 | 153600 | 153700 | 153500 | 126 |
| 341 | 20240726 | 132400 | 9446618900 | 153500 | 153600 | 153700 | 153500 | 95 |
| 342 | 20240726 | 132300 | 9432026900 | 153600 | 153600 | 153700 | 153500 | 100 |
| 343 | 20240726 | 132200 | 9416668000 | 153700 | 153500 | 153700 | 153500 | 204 |
| 344 | 20240726 | 132100 | 9385335400 | 153500 | 153700 | 153700 | 153500 | 340 |
| 345 | 20240726 | 132000 | 9333120900 | 153500 | 153700 | 153700 | 153500 | 181 |
| 346 | 20240726 | 131900 | 9305321100 | 153600 | 153700 | 153700 | 153500 | 557 |
| 347 | 20240726 | 131800 | 9219764300 | 153500 | 153600 | 153700 | 153300 | 284 |
| 348 | 20240726 | 131700 | 9176153800 | 153500 | 153500 | 153600 | 153400 | 77 |
| 349 | 20240726 | 131600 | 9164336300 | 153400 | 153600 | 153800 | 153400 | 174 |
| 350 | 20240726 | 131500 | 9137606200 | 153700 | 153800 | 153800 | 153400 | 265 |
| 351 | 20240726 | 131400 | 9096897500 | 153700 | 153900 | 154000 | 153300 | 472 |
| 352 | 20240726 | 131300 | 9024327100 | 153900 | 154100 | 154100 | 153800 | 150 |
| 353 | 20240726 | 131200 | 9001239300 | 153900 | 154100 | 154100 | 153800 | 165 |
| 354 | 20240726 | 131100 | 8975844700 | 153900 | 154000 | 154100 | 153900 | 118 |
| 355 | 20240726 | 131000 | 8957679500 | 154100 | 154000 | 154100 | 153900 | 96 |
| 356 | 20240726 | 130900 | 8942899300 | 154200 | 153900 | 154200 | 153900 | 149 |
| 357 | 20240726 | 130800 | 8919948400 | 154000 | 154000 | 154000 | 153900 | 110 |
| 358 | 20240726 | 130700 | 8903012000 | 153900 | 153900 | 154100 | 153800 | 217 |
| 359 | 20240726 | 130600 | 8869607500 | 154000 | 154100 | 154100 | 153900 | 115 |
| 360 | 20240726 | 130500 | 8851899100 | 153800 | 153800 | 154200 | 153700 | 74 |
| 361 | 20240726 | 130400 | 8840515600 | 154100 | 154000 | 154100 | 153700 | 165 |
| 362 | 20240726 | 130300 | 8815125000 | 153900 | 153700 | 153900 | 153700 | 64 |
| 363 | 20240726 | 130200 | 8805277800 | 153700 | 154000 | 154000 | 153700 | 99 |
| 364 | 20240726 | 130100 | 8790045300 | 154000 | 154200 | 154300 | 153900 | 177 |
| 365 | 20240726 | 130000 | 8762779900 | 154100 | 154100 | 154200 | 154000 | 192 |
| 366 | 20240726 | 125900 | 8733195200 | 154100 | 154100 | 154100 | 154000 | 130 |
| 367 | 20240726 | 125800 | 8713164700 | 154100 | 154200 | 154200 | 154000 | 102 |
| 368 | 20240726 | 125700 | 8697451900 | 154200 | 154000 | 154200 | 153900 | 89 |
| 369 | 20240726 | 125600 | 8683740700 | 154200 | 154100 | 154300 | 153900 | 144 |
| 370 | 20240726 | 125500 | 8661541100 | 154100 | 154200 | 154300 | 154000 | 274 |
| 371 | 20240726 | 125400 | 8619306900 | 154200 | 154000 | 154200 | 154000 | 203 |
| 372 | 20240726 | 125300 | 8588039300 | 153900 | 154000 | 154000 | 153900 | 32 |
| 373 | 20240726 | 125200 | 8583112500 | 153800 | 153900 | 154000 | 153800 | 258 |
| 374 | 20240726 | 125100 | 8543418400 | 153800 | 153800 | 154000 | 153700 | 167 |
| 375 | 20240726 | 125000 | 8517722100 | 153700 | 153500 | 154000 | 153500 | 75 |
| 376 | 20240726 | 124900 | 8506196500 | 153900 | 153900 | 154000 | 153500 | 102 |
| 377 | 20240726 | 124800 | 8490505300 | 154000 | 153900 | 154000 | 153600 | 95 |
| 378 | 20240726 | 124700 | 8475896500 | 153800 | 154000 | 154000 | 153800 | 98 |
| 379 | 20240726 | 124600 | 8460816700 | 153800 | 154000 | 154000 | 153700 | 434 |
| 380 | 20240726 | 124500 | 8394032000 | 153900 | 153700 | 154000 | 153500 | 318 |
| 381 | 20240726 | 124400 | 8345148600 | 153800 | 153800 | 154000 | 153700 | 69 |
| 382 | 20240726 | 124300 | 8334533900 | 154000 | 154000 | 154000 | 153700 | 89 |
| 383 | 20240726 | 124200 | 8320839800 | 153900 | 154300 | 154300 | 153700 | 58 |
| 384 | 20240726 | 124100 | 8311912300 | 153900 | 154200 | 154300 | 153800 | 153 |
| 385 | 20240726 | 124000 | 8288338300 | 153700 | 154000 | 154100 | 153700 | 216 |
| 386 | 20240726 | 123900 | 8255065000 | 153900 | 154000 | 154000 | 153700 | 78 |
| 387 | 20240726 | 123800 | 8243064500 | 153900 | 153900 | 154000 | 153700 | 146 |
| 388 | 20240726 | 123700 | 8220598500 | 154000 | 154100 | 154100 | 153800 | 74 |
| 389 | 20240726 | 123600 | 8209202400 | 153800 | 154000 | 154100 | 153800 | 188 |
| 390 | 20240726 | 123500 | 8180259100 | 153900 | 153900 | 154000 | 153900 | 71 |
| 391 | 20240726 | 123400 | 8169330500 | 154000 | 154000 | 154000 | 153900 | 75 |
| 392 | 20240726 | 123300 | 8157784800 | 154000 | 154000 | 154000 | 153900 | 139 |
| 393 | 20240726 | 123200 | 8136379500 | 154000 | 153900 | 154000 | 153800 | 73 |
| 394 | 20240726 | 123100 | 8125146100 | 153900 | 154100 | 154100 | 153800 | 64 |
| 395 | 20240726 | 123000 | 8115296900 | 154100 | 154100 | 154100 | 153900 | 607 |
| 396 | 20240726 | 122900 | 8021812500 | 154100 | 153800 | 154100 | 153800 | 293 |
| 397 | 20240726 | 122800 | 7976718700 | 154000 | 153900 | 154000 | 153800 | 68 |
| 398 | 20240726 | 122700 | 7966252400 | 153900 | 153900 | 154000 | 153800 | 129 |
| 399 | 20240726 | 122600 | 7946402300 | 153900 | 154000 | 154000 | 153800 | 235 |
| 400 | 20240726 | 122500 | 7910231400 | 154000 | 153900 | 154000 | 153800 | 33 |
| 401 | 20240726 | 122400 | 7905152200 | 153800 | 153900 | 154000 | 153700 | 143 |
| 402 | 20240726 | 122300 | 7883152900 | 153800 | 153900 | 154000 | 153700 | 99 |
| 403 | 20240726 | 122200 | 7867928300 | 153900 | 153800 | 153900 | 153700 | 66 |
| 404 | 20240726 | 122100 | 7857776200 | 153900 | 153900 | 154000 | 153800 | 67 |
| 405 | 20240726 | 122000 | 7847466700 | 153800 | 154000 | 154000 | 153800 | 70 |
| 406 | 20240726 | 121900 | 7836690100 | 154000 | 154000 | 154000 | 153800 | 109 |
| 407 | 20240726 | 121800 | 7819908500 | 153900 | 153900 | 154000 | 153800 | 93 |
| 408 | 20240726 | 121700 | 7805599500 | 153800 | 154000 | 154000 | 153700 | 71 |
| 409 | 20240726 | 121600 | 7794677200 | 154000 | 153900 | 154000 | 153900 | 174 |
| 410 | 20240726 | 121500 | 7767895900 | 153900 | 153800 | 153900 | 153700 | 79 |
| 411 | 20240726 | 121400 | 7755744800 | 153900 | 153800 | 153900 | 153700 | 293 |
| 412 | 20240726 | 121300 | 7710663900 | 153800 | 153800 | 153900 | 153700 | 112 |
| 413 | 20240726 | 121200 | 7693437500 | 153800 | 153800 | 153900 | 153800 | 84 |
| 414 | 20240726 | 121100 | 7680515300 | 153800 | 153800 | 153900 | 153700 | 83 |
| 415 | 20240726 | 121000 | 7667751800 | 153700 | 153800 | 153900 | 153600 | 431 |
| 416 | 20240726 | 120900 | 7601497700 | 154000 | 153900 | 154000 | 153700 | 83 |
| 417 | 20240726 | 120800 | 7588730400 | 154100 | 154000 | 154100 | 153900 | 111 |
| 418 | 20240726 | 120700 | 7571639200 | 154000 | 153900 | 154000 | 153900 | 79 |
| 419 | 20240726 | 120600 | 7559478500 | 154000 | 153900 | 154000 | 153800 | 148 |
| 420 | 20240726 | 120500 | 7536696400 | 153900 | 153800 | 153900 | 153700 | 103 |
| 421 | 20240726 | 120400 | 7520852200 | 153800 | 153800 | 153900 | 153700 | 53 |
| 422 | 20240726 | 120300 | 7512696900 | 153800 | 153800 | 153800 | 153700 | 33 |
| 423 | 20240726 | 120200 | 7507621800 | 153900 | 153700 | 153900 | 153700 | 95 |
| 424 | 20240726 | 120100 | 7493011300 | 153800 | 153800 | 153800 | 153800 | 32 |
| 425 | 20240726 | 120000 | 7488089700 | 153700 | 153700 | 153800 | 153700 | 54 |
| 426 | 20240726 | 115900 | 7479786000 | 153600 | 153700 | 153800 | 153600 | 131 |
| 427 | 20240726 | 115800 | 7459647800 | 153700 | 153800 | 153900 | 153700 | 186 |
| 428 | 20240726 | 115700 | 7431047300 | 153800 | 153900 | 153900 | 153700 | 101 |
| 429 | 20240726 | 115600 | 7415512800 | 153900 | 153800 | 153900 | 153700 | 122 |
| 430 | 20240726 | 115500 | 7396747000 | 153800 | 153700 | 153800 | 153700 | 60 |
| 431 | 20240726 | 115400 | 7387520300 | 153800 | 153800 | 153800 | 153700 | 38 |
| 432 | 20240726 | 115300 | 7381676000 | 153700 | 153600 | 153800 | 153600 | 334 |
| 433 | 20240726 | 115200 | 7330327100 | 153600 | 153800 | 153800 | 153600 | 208 |
| 434 | 20240726 | 115100 | 7298371200 | 153800 | 153700 | 153800 | 153600 | 300 |
| 435 | 20240726 | 115000 | 7252267300 | 153700 | 153700 | 153800 | 153700 | 99 |
| 436 | 20240726 | 114900 | 7237050700 | 153800 | 153800 | 153800 | 153600 | 262 |
| 437 | 20240726 | 114800 | 7196783500 | 153700 | 153700 | 153800 | 153600 | 76 |
| 438 | 20240726 | 114700 | 7185100900 | 153700 | 153800 | 153800 | 153600 | 306 |
| 439 | 20240726 | 114600 | 7138075100 | 153700 | 153700 | 153900 | 153700 | 182 |
| 440 | 20240726 | 114500 | 7110093600 | 153700 | 153600 | 153700 | 153600 | 32 |
| 441 | 20240726 | 114400 | 7105176800 | 153700 | 153600 | 153700 | 153500 | 73 |
| 442 | 20240726 | 114300 | 7093963200 | 153500 | 153600 | 153700 | 153500 | 549 |
| 443 | 20240726 | 114200 | 7009686400 | 153600 | 153500 | 153600 | 153400 | 69 |
| 444 | 20240726 | 114100 | 6999094400 | 153500 | 153500 | 153500 | 153400 | 93 |
| 445 | 20240726 | 114000 | 6984823100 | 153500 | 153700 | 153800 | 153500 | 189 |
| 446 | 20240726 | 113900 | 6955790000 | 153600 | 153700 | 153700 | 153600 | 25 |
| 447 | 20240726 | 113800 | 6951948000 | 153700 | 153700 | 153700 | 153600 | 49 |
| 448 | 20240726 | 113700 | 6944418200 | 153600 | 153600 | 153600 | 153500 | 39 |
| 449 | 20240726 | 113600 | 6938428500 | 153800 | 153400 | 153800 | 153400 | 92 |
| 450 | 20240726 | 113500 | 6924295700 | 153500 | 153400 | 153600 | 153400 | 153 |
| 451 | 20240726 | 113400 | 6900810800 | 153500 | 153400 | 153500 | 153400 | 58 |
| 452 | 20240726 | 113300 | 6891912900 | 153500 | 153100 | 153500 | 153100 | 51 |
| 453 | 20240726 | 113200 | 6884091800 | 153400 | 153700 | 153700 | 153000 | 627 |
| 454 | 20240726 | 113100 | 6787957400 | 153700 | 153600 | 153700 | 153500 | 99 |
| 455 | 20240726 | 113000 | 6772748900 | 153500 | 153500 | 153600 | 153500 | 53 |
| 456 | 20240726 | 112900 | 6764610400 | 153600 | 153500 | 153700 | 153500 | 48 |
| 457 | 20240726 | 112800 | 6757238600 | 153600 | 153500 | 153600 | 153400 | 55 |
| 458 | 20240726 | 112700 | 6748794600 | 153400 | 153700 | 153700 | 153400 | 34 |
| 459 | 20240726 | 112600 | 6743573300 | 153700 | 153500 | 153900 | 153400 | 182 |
| 460 | 20240726 | 112500 | 6715611100 | 153500 | 153500 | 153500 | 153400 | 52 |
| 461 | 20240726 | 112400 | 6707630000 | 153400 | 153700 | 153700 | 153400 | 46 |
| 462 | 20240726 | 112300 | 6700570000 | 153500 | 153600 | 153700 | 153300 | 210 |
| 463 | 20240726 | 112200 | 6668332800 | 153900 | 153700 | 153900 | 153600 | 151 |
| 464 | 20240726 | 112100 | 6645127200 | 153700 | 153800 | 153900 | 153700 | 85 |
| 465 | 20240726 | 112000 | 6632058100 | 153700 | 153700 | 153800 | 153600 | 144 |
| 466 | 20240726 | 111900 | 6609917300 | 153600 | 153700 | 153700 | 153600 | 182 |
| 467 | 20240726 | 111800 | 6581953000 | 153700 | 153600 | 153700 | 153600 | 56 |
| 468 | 20240726 | 111700 | 6573349600 | 153700 | 153700 | 153700 | 153500 | 89 |
| 469 | 20240726 | 111600 | 6559671800 | 153800 | 153500 | 153900 | 153500 | 202 |
| 470 | 20240726 | 111500 | 6528608500 | 153600 | 153600 | 153600 | 153500 | 46 |
| 471 | 20240726 | 111400 | 6521544100 | 153600 | 153600 | 153600 | 153500 | 16 |
| 472 | 20240726 | 111300 | 6519086600 | 153500 | 153900 | 153900 | 153500 | 179 |
| 473 | 20240726 | 111200 | 6491581300 | 153600 | 153700 | 153900 | 153600 | 34 |
| 474 | 20240726 | 111100 | 6486353700 | 153700 | 153600 | 153800 | 153600 | 24 |
| 475 | 20240726 | 111000 | 6482663300 | 153700 | 153800 | 154000 | 153700 | 338 |
| 476 | 20240726 | 110900 | 6430688500 | 153800 | 153800 | 153900 | 153700 | 98 |
| 477 | 20240726 | 110800 | 6415615700 | 153700 | 153900 | 153900 | 153700 | 49 |
| 478 | 20240726 | 110700 | 6408081800 | 153900 | 154200 | 154200 | 153800 | 75 |
| 479 | 20240726 | 110600 | 6396540200 | 154200 | 153800 | 154200 | 153700 | 148 |
| 480 | 20240726 | 110500 | 6373740900 | 153900 | 153700 | 154000 | 153700 | 108 |
| 481 | 20240726 | 110400 | 6357120700 | 154000 | 153900 | 154000 | 153700 | 257 |
| 482 | 20240726 | 110300 | 6317581300 | 153900 | 153900 | 154000 | 153700 | 106 |
| 483 | 20240726 | 110200 | 6301269100 | 153900 | 154000 | 154000 | 153700 | 58 |
| 484 | 20240726 | 110100 | 6292345800 | 154000 | 153700 | 154000 | 153600 | 617 |
| 485 | 20240726 | 110000 | 6197452000 | 153700 | 153600 | 153700 | 153600 | 85 |
| 486 | 20240726 | 105900 | 6184387700 | 153700 | 153700 | 153700 | 153500 | 160 |
| 487 | 20240726 | 105800 | 6159803500 | 153800 | 153800 | 154000 | 153800 | 83 |
| 488 | 20240726 | 105700 | 6147037100 | 153800 | 154300 | 154300 | 153700 | 102 |
| 489 | 20240726 | 105600 | 6131345000 | 153800 | 153600 | 154300 | 153500 | 153 |
| 490 | 20240726 | 105500 | 6107820000 | 153600 | 153800 | 153900 | 153500 | 264 |
| 491 | 20240726 | 105400 | 6067256400 | 153900 | 153900 | 153900 | 153800 | 157 |
| 492 | 20240726 | 105300 | 6043103700 | 153900 | 153900 | 153900 | 153800 | 124 |
| 493 | 20240726 | 105200 | 6024027300 | 153900 | 154300 | 154300 | 153800 | 126 |
| 494 | 20240726 | 105100 | 6004610800 | 154300 | 154000 | 154300 | 153900 | 93 |
| 495 | 20240726 | 105000 | 5990280700 | 153800 | 154000 | 154000 | 153700 | 487 |
| 496 | 20240726 | 104900 | 5915369500 | 154300 | 154400 | 154400 | 153900 | 123 |
| 497 | 20240726 | 104800 | 5896411600 | 154100 | 154100 | 154500 | 154100 | 57 |
| 498 | 20240726 | 104700 | 5887616800 | 154100 | 154000 | 154200 | 154000 | 107 |
| 499 | 20240726 | 104600 | 5871128200 | 154000 | 154100 | 154500 | 153900 | 210 |
| 500 | 20240726 | 104500 | 5838740800 | 154100 | 154000 | 154100 | 153900 | 66 |
| 501 | 20240726 | 104400 | 5828576700 | 154000 | 154000 | 154300 | 154000 | 77 |
| 502 | 20240726 | 104300 | 5816711400 | 153900 | 153900 | 154200 | 153800 | 209 |
| 503 | 20240726 | 104200 | 5784555700 | 154000 | 153800 | 154000 | 153800 | 151 |
| 504 | 20240726 | 104100 | 5761316600 | 153800 | 154000 | 154200 | 153700 | 455 |
| 505 | 20240726 | 104000 | 5691271800 | 154100 | 154300 | 154500 | 154000 | 319 |
| 506 | 20240726 | 103900 | 5642063100 | 154300 | 154000 | 154500 | 154000 | 204 |
| 507 | 20240726 | 103800 | 5610581500 | 154100 | 154100 | 154300 | 154100 | 195 |
| 508 | 20240726 | 103700 | 5580511200 | 154100 | 154300 | 154300 | 154100 | 123 |
| 509 | 20240726 | 103600 | 5561546000 | 154200 | 154200 | 154500 | 153900 | 143 |
| 510 | 20240726 | 103500 | 5539484500 | 154000 | 154100 | 154200 | 153900 | 180 |
| 511 | 20240726 | 103400 | 5511753200 | 154200 | 153900 | 154200 | 153900 | 144 |
| 512 | 20240726 | 103300 | 5489563000 | 153900 | 153800 | 154000 | 153700 | 164 |
| 513 | 20240726 | 103200 | 5464323300 | 153800 | 153700 | 153800 | 153600 | 99 |
| 514 | 20240726 | 103100 | 5449107400 | 153700 | 153900 | 153900 | 153600 | 103 |
| 515 | 20240726 | 103000 | 5433267600 | 153900 | 154100 | 154300 | 153800 | 166 |
| 516 | 20240726 | 102900 | 5407700400 | 153900 | 153800 | 154400 | 153700 | 226 |
| 517 | 20240726 | 102800 | 5372848200 | 154400 | 154400 | 154400 | 153800 | 141 |
| 518 | 20240726 | 102700 | 5351096900 | 154600 | 154500 | 154700 | 154300 | 121 |
| 519 | 20240726 | 102600 | 5332388600 | 154700 | 154300 | 154700 | 154200 | 164 |
| 520 | 20240726 | 102500 | 5307044900 | 154300 | 154200 | 154300 | 154200 | 90 |
| 521 | 20240726 | 102400 | 5293159400 | 154200 | 154600 | 154700 | 154200 | 258 |
| 522 | 20240726 | 102300 | 5253285000 | 154700 | 154700 | 154700 | 154600 | 88 |
| 523 | 20240726 | 102200 | 5239673500 | 154700 | 154700 | 154700 | 154600 | 19 |
| 524 | 20240726 | 102100 | 5236734400 | 154700 | 154600 | 154700 | 154600 | 188 |
| 525 | 20240726 | 102000 | 5207656000 | 154700 | 154500 | 154700 | 154500 | 228 |
| 526 | 20240726 | 101900 | 5172420400 | 154500 | 154700 | 154700 | 154500 | 207 |
| 527 | 20240726 | 101800 | 5140416200 | 154700 | 154500 | 154700 | 154500 | 144 |
| 528 | 20240726 | 101700 | 5118157000 | 154500 | 154300 | 154500 | 154300 | 120 |
| 529 | 20240726 | 101600 | 5099631600 | 154300 | 154300 | 154400 | 154200 | 160 |
| 530 | 20240726 | 101500 | 5074934700 | 153900 | 154300 | 154400 | 153900 | 228 |
| 531 | 20240726 | 101400 | 5039781000 | 154300 | 154400 | 154400 | 154200 | 318 |
| 532 | 20240726 | 101300 | 4990721000 | 154400 | 154500 | 154500 | 154400 | 223 |
| 533 | 20240726 | 101200 | 4956285600 | 154500 | 154500 | 154500 | 154400 | 419 |
| 534 | 20240726 | 101100 | 4891557800 | 154500 | 154400 | 154500 | 154400 | 104 |
| 535 | 20240726 | 101000 | 4875495000 | 154400 | 154500 | 154500 | 154200 | 114 |
| 536 | 20240726 | 100900 | 4857896700 | 154500 | 154200 | 154500 | 154100 | 308 |
| 537 | 20240726 | 100800 | 4810381600 | 154200 | 154200 | 154200 | 154100 | 63 |
| 538 | 20240726 | 100700 | 4800667300 | 154000 | 153800 | 154000 | 153800 | 645 |
| 539 | 20240726 | 100600 | 4701427600 | 153800 | 153700 | 153900 | 153700 | 377 |
| 540 | 20240726 | 100500 | 4643450700 | 153700 | 153700 | 153700 | 153700 | 40 |
| 541 | 20240726 | 100400 | 4637302700 | 153700 | 153600 | 153700 | 153600 | 145 |
| 542 | 20240726 | 100300 | 4615030400 | 153500 | 153300 | 153600 | 153200 | 87 |
| 543 | 20240726 | 100200 | 4601682900 | 153600 | 153300 | 153600 | 153200 | 71 |
| 544 | 20240726 | 100100 | 4590795500 | 153700 | 153700 | 153700 | 153200 | 64 |
| 545 | 20240726 | 100000 | 4580964900 | 153400 | 153600 | 153800 | 153200 | 243 |
| 546 | 20240726 | 095900 | 4543661900 | 153600 | 153800 | 153900 | 153600 | 196 |
| 547 | 20240726 | 095800 | 4513534500 | 153800 | 153900 | 153900 | 153700 | 311 |
| 548 | 20240726 | 095700 | 4465701300 | 153800 | 153400 | 153900 | 153400 | 609 |
| 549 | 20240726 | 095600 | 4372198400 | 153500 | 153300 | 153500 | 153100 | 201 |
| 550 | 20240726 | 095500 | 4341354600 | 153300 | 153100 | 153300 | 153000 | 100 |
| 551 | 20240726 | 095400 | 4326036500 | 153100 | 153300 | 153300 | 153100 | 226 |
| 552 | 20240726 | 095300 | 4291394500 | 153100 | 153100 | 153300 | 153100 | 18 |
| 553 | 20240726 | 095200 | 4288637900 | 153100 | 153200 | 153300 | 152900 | 202 |
| 554 | 20240726 | 095100 | 4257707500 | 153200 | 153200 | 153200 | 152800 | 117 |
| 555 | 20240726 | 095000 | 4239797500 | 152900 | 152900 | 153200 | 152800 | 234 |
| 556 | 20240726 | 094900 | 4204016300 | 153200 | 153000 | 153300 | 153000 | 201 |
| 557 | 20240726 | 094800 | 4173260000 | 153000 | 153100 | 153200 | 153000 | 90 |
| 558 | 20240726 | 094700 | 4159477700 | 153200 | 153300 | 153300 | 153100 | 31 |
| 559 | 20240726 | 094600 | 4154730300 | 153300 | 153200 | 153300 | 152900 | 573 |
| 560 | 20240726 | 094500 | 4067036700 | 153300 | 153300 | 153500 | 153300 | 158 |
| 561 | 20240726 | 094400 | 4042810500 | 153300 | 153100 | 153500 | 153100 | 138 |
| 562 | 20240726 | 094300 | 4021652300 | 153100 | 154000 | 154000 | 153000 | 338 |
| 563 | 20240726 | 094200 | 3969801300 | 153900 | 153800 | 153900 | 153600 | 466 |
| 564 | 20240726 | 094100 | 3898136300 | 153700 | 153800 | 153800 | 153700 | 31 |
| 565 | 20240726 | 094000 | 3893368800 | 153700 | 153800 | 153800 | 153700 | 170 |
| 566 | 20240726 | 093900 | 3867239000 | 153800 | 153400 | 153800 | 153400 | 135 |
| 567 | 20240726 | 093800 | 3846493400 | 153400 | 153300 | 153700 | 153200 | 97 |
| 568 | 20240726 | 093700 | 3831604400 | 153400 | 153700 | 153700 | 153000 | 397 |
| 569 | 20240726 | 093600 | 3770698200 | 153600 | 154200 | 154300 | 153600 | 518 |
| 570 | 20240726 | 093500 | 3690971500 | 154200 | 154300 | 154400 | 154200 | 270 |
| 571 | 20240726 | 093400 | 3649325200 | 154300 | 154400 | 154400 | 154200 | 125 |
| 572 | 20240726 | 093300 | 3630035700 | 154500 | 154700 | 154700 | 154500 | 168 |
| 573 | 20240726 | 093200 | 3604059300 | 154700 | 154700 | 154800 | 154700 | 182 |
| 574 | 20240726 | 093100 | 3575897200 | 154700 | 154900 | 154900 | 154700 | 477 |
| 575 | 20240726 | 093000 | 3502060200 | 154800 | 154800 | 154800 | 154700 | 149 |
| 576 | 20240726 | 092900 | 3478995200 | 154700 | 154500 | 154700 | 154500 | 424 |
| 577 | 20240726 | 092800 | 3413423500 | 154500 | 154400 | 154500 | 154300 | 199 |
| 578 | 20240726 | 092700 | 3382696600 | 154400 | 154600 | 154600 | 154400 | 406 |
| 579 | 20240726 | 092600 | 3319973000 | 154600 | 154600 | 154700 | 154600 | 49 |
| 580 | 20240726 | 092500 | 3312397500 | 154600 | 154900 | 154900 | 154600 | 410 |
| 581 | 20240726 | 092400 | 3248928800 | 154900 | 154800 | 155100 | 154600 | 333 |
| 582 | 20240726 | 092300 | 3197385500 | 154500 | 155200 | 155200 | 154300 | 1537 |
| 583 | 20240726 | 092200 | 2959603600 | 155000 | 154900 | 155200 | 154900 | 155 |
| 584 | 20240726 | 092100 | 2935564500 | 155100 | 155000 | 155100 | 154900 | 168 |
| 585 | 20240726 | 092000 | 2909521200 | 155000 | 155200 | 155400 | 155000 | 467 |
| 586 | 20240726 | 091900 | 2837065100 | 155200 | 155300 | 155500 | 155200 | 241 |
| 587 | 20240726 | 091800 | 2799630700 | 155300 | 155300 | 155500 | 155200 | 155 |
| 588 | 20240726 | 091700 | 2775546300 | 155500 | 155400 | 155600 | 155200 | 161 |
| 589 | 20240726 | 091600 | 2750536300 | 155400 | 155300 | 155700 | 155300 | 1344 |
| 590 | 20240726 | 091500 | 2541568000 | 155200 | 154800 | 155200 | 154800 | 451 |
| 591 | 20240726 | 091400 | 2471676100 | 154800 | 155100 | 155100 | 154800 | 408 |
| 592 | 20240726 | 091300 | 2408445300 | 155100 | 155700 | 155800 | 155100 | 1053 |
| 593 | 20240726 | 091200 | 2244743300 | 155800 | 154900 | 155800 | 154900 | 1861 |
| 594 | 20240726 | 091100 | 1955617900 | 154800 | 155000 | 155100 | 154800 | 211 |
| 595 | 20240726 | 091000 | 1922918600 | 154800 | 154900 | 155000 | 154800 | 293 |
| 596 | 20240726 | 090900 | 1877545400 | 154900 | 155000 | 155400 | 154800 | 2612 |
| 597 | 20240726 | 090800 | 1472660300 | 155000 | 154500 | 155000 | 154500 | 1565 |
| 598 | 20240726 | 090700 | 1230406800 | 154500 | 154000 | 154600 | 153700 | 656 |
| 599 | 20240726 | 090600 | 1129198200 | 154100 | 154600 | 155000 | 154000 | 1206 |
| 600 | 20240726 | 090500 | 942677600 | 154400 | 153600 | 154600 | 153600 | 581 |
| 601 | 20240726 | 090400 | 852901600 | 153600 | 153500 | 154700 | 153500 | 1428 |
| 602 | 20240726 | 090300 | 632918300 | 153600 | 152300 | 153600 | 152300 | 1788 |
| 603 | 20240726 | 090200 | 359044800 | 152000 | 152500 | 152900 | 152000 | 172 |
| 604 | 20240726 | 090100 | 332845800 | 152500 | 153000 | 153000 | 152300 | 571 |
| 605 | 20240726 | 090000 | 245665300 | 153100 | 152500 | 153600 | 152400 | 1580 |