35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 185400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 11798 |
| 3 | 20240726 | 185300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 4 | 20240726 | 185200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 5 | 20240726 | 185100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 6 | 20240726 | 185000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 7 | 20240726 | 184900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 8 | 20240726 | 184800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 9 | 20240726 | 184700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 10 | 20240726 | 184600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 11 | 20240726 | 184500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 12 | 20240726 | 184400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 13 | 20240726 | 184300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 14 | 20240726 | 184200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 15 | 20240726 | 184100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 16 | 20240726 | 184000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 17 | 20240726 | 183900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 18 | 20240726 | 183800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 19 | 20240726 | 183700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 20 | 20240726 | 183600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 21 | 20240726 | 183500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 22 | 20240726 | 183400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 23 | 20240726 | 183300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 24 | 20240726 | 183200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 25 | 20240726 | 183100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 26 | 20240726 | 183000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 27 | 20240726 | 182900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 28 | 20240726 | 182800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 29 | 20240726 | 182700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 30 | 20240726 | 182600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 31 | 20240726 | 182500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 32 | 20240726 | 182400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 11798 |
| 33 | 20240726 | 182300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 34 | 20240726 | 182200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 35 | 20240726 | 182100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 36 | 20240726 | 182000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 37 | 20240726 | 181900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 38 | 20240726 | 181800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 39 | 20240726 | 181700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 40 | 20240726 | 181600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 41 | 20240726 | 181500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 42 | 20240726 | 181400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 43 | 20240726 | 181300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 44 | 20240726 | 181200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 45 | 20240726 | 181100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 46 | 20240726 | 181000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 47 | 20240726 | 180900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 48 | 20240726 | 180800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 49 | 20240726 | 180700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 50 | 20240726 | 180600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 51 | 20240726 | 180500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 52 | 20240726 | 180400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 53 | 20240726 | 180300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 54 | 20240726 | 180200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 55 | 20240726 | 180100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 56 | 20240726 | 180000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 57 | 20240726 | 175900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 58 | 20240726 | 175800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 59 | 20240726 | 175700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 60 | 20240726 | 175600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 61 | 20240726 | 175500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 62 | 20240726 | 175400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 11798 |
| 63 | 20240726 | 175300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 64 | 20240726 | 175200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 65 | 20240726 | 175100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 66 | 20240726 | 175000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 67 | 20240726 | 174900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 68 | 20240726 | 174800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 69 | 20240726 | 174700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 70 | 20240726 | 174600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 71 | 20240726 | 174500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 72 | 20240726 | 174400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 73 | 20240726 | 174300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 74 | 20240726 | 174200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 75 | 20240726 | 174100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 76 | 20240726 | 174000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 77 | 20240726 | 173900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 78 | 20240726 | 173800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 79 | 20240726 | 173700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 80 | 20240726 | 173600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 81 | 20240726 | 173500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 82 | 20240726 | 173400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 83 | 20240726 | 173300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 84 | 20240726 | 173200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 85 | 20240726 | 173100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 86 | 20240726 | 173000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 87 | 20240726 | 172900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 88 | 20240726 | 172800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 89 | 20240726 | 172700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 90 | 20240726 | 172600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 91 | 20240726 | 172500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 92 | 20240726 | 172400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 11798 |
| 93 | 20240726 | 172300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 94 | 20240726 | 172200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 95 | 20240726 | 172100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 96 | 20240726 | 172000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 97 | 20240726 | 171900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 98 | 20240726 | 171800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 99 | 20240726 | 171700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 100 | 20240726 | 171600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 101 | 20240726 | 171500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 102 | 20240726 | 171400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 103 | 20240726 | 171300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 104 | 20240726 | 171200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 105 | 20240726 | 171100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 106 | 20240726 | 171000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 107 | 20240726 | 170900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 108 | 20240726 | 170800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 109 | 20240726 | 170700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 110 | 20240726 | 170600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 111 | 20240726 | 170500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 112 | 20240726 | 170400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 113 | 20240726 | 170300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 114 | 20240726 | 170200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 115 | 20240726 | 170100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 116 | 20240726 | 170000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 117 | 20240726 | 165900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 118 | 20240726 | 165800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 119 | 20240726 | 165700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 120 | 20240726 | 165600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 121 | 20240726 | 165500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 122 | 20240726 | 165400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 11798 |
| 123 | 20240726 | 165300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 124 | 20240726 | 165200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 125 | 20240726 | 165100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 126 | 20240726 | 165000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 127 | 20240726 | 164900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 128 | 20240726 | 164800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 129 | 20240726 | 164700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 130 | 20240726 | 164600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 131 | 20240726 | 164500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 132 | 20240726 | 164400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 133 | 20240726 | 164300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 134 | 20240726 | 164200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 135 | 20240726 | 164100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 136 | 20240726 | 164000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 137 | 20240726 | 163900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 138 | 20240726 | 163800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 139 | 20240726 | 163700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 140 | 20240726 | 163600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 141 | 20240726 | 163500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 142 | 20240726 | 163400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 143 | 20240726 | 163300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 144 | 20240726 | 163200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 145 | 20240726 | 163100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 146 | 20240726 | 163000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 147 | 20240726 | 162900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 148 | 20240726 | 162800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 149 | 20240726 | 162700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 150 | 20240726 | 162600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 151 | 20240726 | 162500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 152 | 20240726 | 162400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 11798 |
| 153 | 20240726 | 162300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 154 | 20240726 | 162200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 155 | 20240726 | 162100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 156 | 20240726 | 162000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 157 | 20240726 | 161900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 158 | 20240726 | 161800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 159 | 20240726 | 161700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 160 | 20240726 | 161600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 161 | 20240726 | 161500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 162 | 20240726 | 161400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 163 | 20240726 | 161300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 164 | 20240726 | 161200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 165 | 20240726 | 161100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 166 | 20240726 | 161000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 167 | 20240726 | 160900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 168 | 20240726 | 160800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 169 | 20240726 | 160700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 170 | 20240726 | 160600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 171 | 20240726 | 160500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 172 | 20240726 | 160400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 173 | 20240726 | 160300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 174 | 20240726 | 160200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 175 | 20240726 | 160100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 176 | 20240726 | 160000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 177 | 20240726 | 155900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 178 | 20240726 | 155800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 179 | 20240726 | 155700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 180 | 20240726 | 155600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 181 | 20240726 | 155500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 182 | 20240726 | 155400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 11798 |
| 183 | 20240726 | 155300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 184 | 20240726 | 155200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 185 | 20240726 | 155100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 186 | 20240726 | 155000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 187 | 20240726 | 154900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 188 | 20240726 | 154800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 189 | 20240726 | 154700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 190 | 20240726 | 154600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 191 | 20240726 | 154500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 192 | 20240726 | 154400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 193 | 20240726 | 154300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 194 | 20240726 | 154200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 195 | 20240726 | 154100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 196 | 20240726 | 154000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 197 | 20240726 | 153900 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 198 | 20240726 | 153800 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 199 | 20240726 | 153700 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 200 | 20240726 | 153600 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 201 | 20240726 | 153500 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 202 | 20240726 | 153400 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 203 | 20240726 | 153300 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 204 | 20240726 | 153200 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 205 | 20240726 | 153100 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 0 |
| 206 | 20240726 | 153000 | 128233454700 | 113200 | 113200 | 113200 | 113200 | 11798 |
| 207 | 20240726 | 152900 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 208 | 20240726 | 152800 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 209 | 20240726 | 152700 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 210 | 20240726 | 152600 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 211 | 20240726 | 152500 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 212 | 20240726 | 152400 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 213 | 20240726 | 152300 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 214 | 20240726 | 152200 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 215 | 20240726 | 152100 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 216 | 20240726 | 152000 | 126897921100 | 112500 | 112500 | 112500 | 112500 | 0 |
| 217 | 20240726 | 151900 | 126897921100 | 112500 | 113000 | 113000 | 112200 | 6970 |
| 218 | 20240726 | 151800 | 126111236100 | 113000 | 112100 | 113100 | 112100 | 9575 |
| 219 | 20240726 | 151700 | 125030731400 | 112200 | 112400 | 112400 | 112100 | 1191 |
| 220 | 20240726 | 151600 | 124897083000 | 112400 | 112500 | 112700 | 112200 | 1980 |
| 221 | 20240726 | 151500 | 124674397400 | 112500 | 112500 | 112700 | 112500 | 1916 |
| 222 | 20240726 | 151400 | 124458677500 | 112600 | 112400 | 112600 | 112300 | 841 |
| 223 | 20240726 | 151300 | 124364106800 | 112400 | 112300 | 112400 | 112300 | 1239 |
| 224 | 20240726 | 151200 | 124224918200 | 112400 | 112200 | 112400 | 112200 | 949 |
| 225 | 20240726 | 151100 | 124118337400 | 112300 | 112200 | 112300 | 112100 | 699 |
| 226 | 20240726 | 151000 | 124039904400 | 112300 | 112200 | 112400 | 112200 | 1299 |
| 227 | 20240726 | 150900 | 123894031900 | 112400 | 112600 | 112600 | 112200 | 2281 |
| 228 | 20240726 | 150800 | 123637579400 | 112500 | 112500 | 112600 | 112500 | 811 |
| 229 | 20240726 | 150700 | 123546283800 | 112500 | 112700 | 112800 | 112500 | 1075 |
| 230 | 20240726 | 150600 | 123425233500 | 112700 | 112400 | 112800 | 112300 | 1290 |
| 231 | 20240726 | 150500 | 123280176700 | 112400 | 112400 | 112500 | 112300 | 1325 |
| 232 | 20240726 | 150400 | 123131280200 | 112400 | 112200 | 112400 | 112200 | 1168 |
| 233 | 20240726 | 150300 | 123000143300 | 112200 | 112000 | 112300 | 112000 | 792 |
| 234 | 20240726 | 150200 | 122911254500 | 112100 | 112400 | 112400 | 112000 | 2047 |
| 235 | 20240726 | 150100 | 122681592400 | 112400 | 112400 | 112400 | 112300 | 1388 |
| 236 | 20240726 | 150000 | 122525630300 | 112300 | 112400 | 112400 | 112300 | 1556 |
| 237 | 20240726 | 145900 | 122350769800 | 112400 | 112400 | 112500 | 112200 | 1802 |
| 238 | 20240726 | 145800 | 122148276300 | 112400 | 112400 | 112500 | 112300 | 807 |
| 239 | 20240726 | 145700 | 122057599300 | 112300 | 112500 | 112500 | 112300 | 1106 |
| 240 | 20240726 | 145600 | 121933230100 | 112500 | 112300 | 112500 | 112200 | 1448 |
| 241 | 20240726 | 145500 | 121770607800 | 112200 | 112500 | 112600 | 112200 | 1395 |
| 242 | 20240726 | 145400 | 121613810900 | 112500 | 112600 | 112600 | 112400 | 1557 |
| 243 | 20240726 | 145300 | 121438599100 | 112600 | 112700 | 112700 | 112600 | 1342 |
| 244 | 20240726 | 145200 | 121287445700 | 112600 | 112700 | 112900 | 112500 | 2099 |
| 245 | 20240726 | 145100 | 121050891700 | 112700 | 112900 | 112900 | 112500 | 1603 |
| 246 | 20240726 | 145000 | 120870288100 | 112900 | 112700 | 112900 | 112700 | 1051 |
| 247 | 20240726 | 144900 | 120751723600 | 112700 | 112500 | 112800 | 112500 | 1069 |
| 248 | 20240726 | 144800 | 120631283700 | 112600 | 112500 | 112600 | 112500 | 1264 |
| 249 | 20240726 | 144700 | 120489004600 | 112600 | 112800 | 112800 | 112500 | 1725 |
| 250 | 20240726 | 144600 | 120294645800 | 112700 | 112700 | 113000 | 112700 | 1956 |
| 251 | 20240726 | 144500 | 120073978100 | 112700 | 112700 | 112800 | 112700 | 900 |
| 252 | 20240726 | 144400 | 119972492900 | 112700 | 112700 | 113000 | 112700 | 1349 |
| 253 | 20240726 | 144300 | 119820264200 | 112800 | 112900 | 113000 | 112700 | 2295 |
| 254 | 20240726 | 144200 | 119561139000 | 113000 | 113100 | 113100 | 112800 | 1948 |
| 255 | 20240726 | 144100 | 119341102400 | 113000 | 113000 | 113100 | 112900 | 681 |
| 256 | 20240726 | 144000 | 119264160200 | 113000 | 113200 | 113200 | 112900 | 1238 |
| 257 | 20240726 | 143900 | 119124238900 | 113200 | 113300 | 113300 | 113000 | 1088 |
| 258 | 20240726 | 143800 | 119001139100 | 113300 | 113200 | 113300 | 113100 | 1119 |
| 259 | 20240726 | 143700 | 118874483800 | 113200 | 113100 | 113300 | 113000 | 1749 |
| 260 | 20240726 | 143600 | 118676504900 | 113100 | 113200 | 113200 | 112900 | 1931 |
| 261 | 20240726 | 143500 | 118458109900 | 113200 | 113100 | 113200 | 113000 | 734 |
| 262 | 20240726 | 143400 | 118375060800 | 113000 | 113000 | 113100 | 112900 | 1662 |
| 263 | 20240726 | 143300 | 118187329300 | 113000 | 113000 | 113000 | 112900 | 866 |
| 264 | 20240726 | 143200 | 118089499400 | 112900 | 112900 | 113000 | 112900 | 769 |
| 265 | 20240726 | 143100 | 118002614900 | 113000 | 113000 | 113000 | 112700 | 1271 |
| 266 | 20240726 | 143000 | 117859115000 | 113000 | 112900 | 113000 | 112900 | 1174 |
| 267 | 20240726 | 142900 | 117726512900 | 112900 | 113300 | 113300 | 112900 | 2394 |
| 268 | 20240726 | 142800 | 117455510200 | 113200 | 113200 | 113300 | 113200 | 1074 |
| 269 | 20240726 | 142700 | 117333860800 | 113300 | 113200 | 113300 | 113100 | 1015 |
| 270 | 20240726 | 142600 | 117218919800 | 113200 | 113100 | 113300 | 113100 | 1506 |
| 271 | 20240726 | 142500 | 117048418200 | 113200 | 113200 | 113200 | 113100 | 1103 |
| 272 | 20240726 | 142400 | 116923573200 | 113200 | 113200 | 113200 | 113100 | 1007 |
| 273 | 20240726 | 142300 | 116809604000 | 113100 | 112900 | 113200 | 112800 | 830 |
| 274 | 20240726 | 142200 | 116715750800 | 112900 | 112900 | 113100 | 112800 | 988 |
| 275 | 20240726 | 142100 | 116604157400 | 113000 | 113000 | 113100 | 112900 | 1333 |
| 276 | 20240726 | 142000 | 116453571200 | 113000 | 113100 | 113200 | 112900 | 1071 |
| 277 | 20240726 | 141900 | 116332473500 | 113100 | 113100 | 113200 | 113000 | 1778 |
| 278 | 20240726 | 141800 | 116131348200 | 113000 | 113200 | 113200 | 113000 | 1226 |
| 279 | 20240726 | 141700 | 115992635300 | 113200 | 113300 | 113300 | 113100 | 2269 |
| 280 | 20240726 | 141600 | 115735727400 | 113300 | 113200 | 113300 | 113100 | 1103 |
| 281 | 20240726 | 141500 | 115610813200 | 113300 | 113200 | 113300 | 113100 | 1810 |
| 282 | 20240726 | 141400 | 115405895500 | 113200 | 113200 | 113300 | 113100 | 2218 |
| 283 | 20240726 | 141300 | 115154812800 | 113200 | 113100 | 113200 | 112900 | 2315 |
| 284 | 20240726 | 141200 | 114893105000 | 113200 | 113000 | 113200 | 113000 | 1207 |
| 285 | 20240726 | 141100 | 114756559900 | 113100 | 112900 | 113100 | 112900 | 638 |
| 286 | 20240726 | 141000 | 114684418300 | 113000 | 113100 | 113100 | 112700 | 3000 |
| 287 | 20240726 | 140900 | 114345752700 | 113000 | 112900 | 113200 | 112900 | 1260 |
| 288 | 20240726 | 140800 | 114203340300 | 112900 | 112700 | 112900 | 112700 | 654 |
| 289 | 20240726 | 140700 | 114129580000 | 112800 | 112800 | 112800 | 112700 | 1167 |
| 290 | 20240726 | 140600 | 113997991300 | 112800 | 112600 | 112800 | 112500 | 1214 |
| 291 | 20240726 | 140500 | 113861297300 | 112600 | 112700 | 112800 | 112500 | 1270 |
| 292 | 20240726 | 140400 | 113718251000 | 112600 | 112600 | 112700 | 112500 | 893 |
| 293 | 20240726 | 140300 | 113617684900 | 112600 | 112500 | 112600 | 112400 | 1739 |
| 294 | 20240726 | 140200 | 113422075100 | 112500 | 112500 | 112500 | 112400 | 841 |
| 295 | 20240726 | 140100 | 113327476900 | 112400 | 112300 | 112500 | 112200 | 1799 |
| 296 | 20240726 | 140000 | 113125377800 | 112300 | 112100 | 112400 | 112100 | 2954 |
| 297 | 20240726 | 135900 | 112793901200 | 112100 | 112600 | 112700 | 112100 | 2298 |
| 298 | 20240726 | 135800 | 112535560200 | 112400 | 112800 | 112800 | 112400 | 1474 |
| 299 | 20240726 | 135700 | 112369572400 | 112700 | 113000 | 113100 | 112600 | 1501 |
| 300 | 20240726 | 135600 | 112200168100 | 113100 | 113100 | 113200 | 113000 | 1451 |
| 301 | 20240726 | 135500 | 112036051900 | 113100 | 113000 | 113100 | 112900 | 933 |
| 302 | 20240726 | 135400 | 111930611900 | 113000 | 112800 | 113100 | 112700 | 2853 |
| 303 | 20240726 | 135300 | 111608460400 | 112800 | 112900 | 113100 | 112700 | 1752 |
| 304 | 20240726 | 135200 | 111410710200 | 113000 | 113100 | 113100 | 112800 | 2096 |
| 305 | 20240726 | 135100 | 111173930300 | 113000 | 113000 | 113200 | 112700 | 2261 |
| 306 | 20240726 | 135000 | 110918485000 | 113100 | 113200 | 113300 | 113000 | 2582 |
| 307 | 20240726 | 134900 | 110626331100 | 113300 | 113200 | 113300 | 113100 | 1925 |
| 308 | 20240726 | 134800 | 110408333000 | 113100 | 113300 | 113400 | 113100 | 1829 |
| 309 | 20240726 | 134700 | 110201176200 | 113300 | 113300 | 113400 | 113200 | 1046 |
| 310 | 20240726 | 134600 | 110082634100 | 113300 | 113200 | 113300 | 113100 | 1291 |
| 311 | 20240726 | 134500 | 109936414900 | 113300 | 113300 | 113500 | 113200 | 1833 |
| 312 | 20240726 | 134400 | 109728596800 | 113400 | 113300 | 113400 | 113200 | 1304 |
| 313 | 20240726 | 134300 | 109580866100 | 113300 | 113100 | 113500 | 113100 | 1487 |
| 314 | 20240726 | 134200 | 109412390400 | 113100 | 113100 | 113200 | 113000 | 1057 |
| 315 | 20240726 | 134100 | 109292801400 | 113100 | 112900 | 113200 | 112800 | 1451 |
| 316 | 20240726 | 134000 | 109128745500 | 112900 | 112600 | 112900 | 112500 | 1071 |
| 317 | 20240726 | 133900 | 109008003300 | 112600 | 112800 | 112900 | 112500 | 1172 |
| 318 | 20240726 | 133800 | 108875841300 | 112700 | 112200 | 112800 | 112200 | 1586 |
| 319 | 20240726 | 133700 | 108697335500 | 112200 | 112200 | 112300 | 112100 | 1154 |
| 320 | 20240726 | 133600 | 108567831400 | 112200 | 112500 | 112700 | 112100 | 2279 |
| 321 | 20240726 | 133500 | 108311833500 | 112500 | 112200 | 112700 | 112100 | 7273 |
| 322 | 20240726 | 133400 | 107495003600 | 112300 | 112300 | 112300 | 111900 | 5540 |
| 323 | 20240726 | 133300 | 106873240400 | 112300 | 112500 | 112600 | 112000 | 4636 |
| 324 | 20240726 | 133200 | 106352655100 | 112500 | 112700 | 112800 | 112500 | 1671 |
| 325 | 20240726 | 133100 | 106164453300 | 112800 | 113400 | 113400 | 112700 | 3527 |
| 326 | 20240726 | 133000 | 105765590500 | 113400 | 113400 | 113600 | 113300 | 1005 |
| 327 | 20240726 | 132900 | 105651646900 | 113400 | 114000 | 114000 | 113400 | 2686 |
| 328 | 20240726 | 132800 | 105346144600 | 114000 | 114100 | 114200 | 113900 | 1045 |
| 329 | 20240726 | 132700 | 105226976400 | 114000 | 113800 | 114200 | 113800 | 942 |
| 330 | 20240726 | 132600 | 105119594700 | 113800 | 114000 | 114100 | 113800 | 1353 |
| 331 | 20240726 | 132500 | 104965451500 | 113900 | 114100 | 114100 | 113900 | 896 |
| 332 | 20240726 | 132400 | 104863250100 | 114000 | 114000 | 114100 | 113900 | 1268 |
| 333 | 20240726 | 132300 | 104718685300 | 114000 | 114100 | 114100 | 113800 | 1243 |
| 334 | 20240726 | 132200 | 104577015100 | 114100 | 114200 | 114200 | 114000 | 1069 |
| 335 | 20240726 | 132100 | 104455037800 | 114200 | 113900 | 114200 | 113800 | 2210 |
| 336 | 20240726 | 132000 | 104203172200 | 114000 | 114000 | 114000 | 113900 | 759 |
| 337 | 20240726 | 131900 | 104116656400 | 114000 | 114200 | 114200 | 113900 | 2328 |
| 338 | 20240726 | 131800 | 103851153900 | 114100 | 114300 | 114300 | 114100 | 1528 |
| 339 | 20240726 | 131700 | 103676658100 | 114300 | 114200 | 114300 | 114100 | 1753 |
| 340 | 20240726 | 131600 | 103476437400 | 114200 | 114200 | 114300 | 114100 | 1625 |
| 341 | 20240726 | 131500 | 103290778200 | 114300 | 114200 | 114400 | 114200 | 3974 |
| 342 | 20240726 | 131400 | 102836436200 | 114100 | 114100 | 114200 | 114100 | 1841 |
| 343 | 20240726 | 131300 | 102626318600 | 114100 | 113900 | 114100 | 113800 | 2423 |
| 344 | 20240726 | 131200 | 102350287800 | 113900 | 113900 | 113900 | 113800 | 968 |
| 345 | 20240726 | 131100 | 102240064100 | 113800 | 113700 | 113900 | 113400 | 2100 |
| 346 | 20240726 | 131000 | 102001215200 | 113700 | 113500 | 113700 | 113500 | 1299 |
| 347 | 20240726 | 130900 | 101853645000 | 113600 | 113400 | 113600 | 113300 | 2917 |
| 348 | 20240726 | 130800 | 101522763800 | 113400 | 113300 | 113400 | 113200 | 1178 |
| 349 | 20240726 | 130700 | 101389252100 | 113400 | 113300 | 113500 | 113300 | 1456 |
| 350 | 20240726 | 130600 | 101224141400 | 113400 | 113600 | 113600 | 113300 | 1475 |
| 351 | 20240726 | 130500 | 101056854100 | 113600 | 113800 | 114000 | 113500 | 3817 |
| 352 | 20240726 | 130400 | 100622561800 | 113700 | 113700 | 113800 | 113400 | 1248 |
| 353 | 20240726 | 130300 | 100480795800 | 113700 | 113500 | 113700 | 113400 | 1677 |
| 354 | 20240726 | 130200 | 100290384700 | 113400 | 113300 | 113500 | 113300 | 1370 |
| 355 | 20240726 | 130100 | 100135027500 | 113400 | 113600 | 113600 | 113300 | 1742 |
| 356 | 20240726 | 130000 | 99937479600 | 113600 | 113500 | 113600 | 113300 | 1452 |
| 357 | 20240726 | 125900 | 99772810900 | 113400 | 113500 | 113700 | 113400 | 643 |
| 358 | 20240726 | 125800 | 99699833000 | 113600 | 113500 | 113600 | 113400 | 558 |
| 359 | 20240726 | 125700 | 99636484700 | 113400 | 113500 | 113600 | 113300 | 1629 |
| 360 | 20240726 | 125600 | 99451701700 | 113500 | 113800 | 114000 | 113500 | 1797 |
| 361 | 20240726 | 125500 | 99247323600 | 113900 | 114000 | 114000 | 113800 | 1070 |
| 362 | 20240726 | 125400 | 99125480700 | 114000 | 114500 | 114500 | 113800 | 2303 |
| 363 | 20240726 | 125300 | 98862559400 | 114500 | 114400 | 114600 | 114300 | 730 |
| 364 | 20240726 | 125200 | 98778987900 | 114400 | 114500 | 114600 | 114300 | 601 |
| 365 | 20240726 | 125100 | 98710183300 | 114500 | 114400 | 114600 | 114300 | 637 |
| 366 | 20240726 | 125000 | 98637250900 | 114500 | 114500 | 114500 | 114200 | 1446 |
| 367 | 20240726 | 124900 | 98471927300 | 114500 | 114600 | 114600 | 114400 | 879 |
| 368 | 20240726 | 124800 | 98371283500 | 114500 | 114800 | 114800 | 114500 | 2087 |
| 369 | 20240726 | 124700 | 98132042500 | 114800 | 114600 | 114800 | 114500 | 1483 |
| 370 | 20240726 | 124600 | 97962022500 | 114500 | 114400 | 114600 | 114400 | 1025 |
| 371 | 20240726 | 124500 | 97844701000 | 114400 | 114400 | 114600 | 114400 | 783 |
| 372 | 20240726 | 124400 | 97755054900 | 114500 | 114900 | 114900 | 114400 | 2431 |
| 373 | 20240726 | 124300 | 97476383800 | 114800 | 114800 | 114900 | 114700 | 832 |
| 374 | 20240726 | 124200 | 97380843700 | 114700 | 114800 | 114800 | 114600 | 8675 |
| 375 | 20240726 | 124100 | 96385243700 | 114800 | 114700 | 114800 | 114600 | 3451 |
| 376 | 20240726 | 124000 | 95989454600 | 114700 | 114500 | 114700 | 114500 | 1413 |
| 377 | 20240726 | 123900 | 95827547200 | 114600 | 114600 | 114600 | 114500 | 677 |
| 378 | 20240726 | 123800 | 95749986200 | 114600 | 114400 | 114600 | 114400 | 3472 |
| 379 | 20240726 | 123700 | 95352402300 | 114400 | 114200 | 114400 | 114200 | 1080 |
| 380 | 20240726 | 123600 | 95228951900 | 114200 | 113800 | 114300 | 113800 | 1142 |
| 381 | 20240726 | 123500 | 95098612700 | 113800 | 114000 | 114100 | 113800 | 881 |
| 382 | 20240726 | 123400 | 94998264200 | 113900 | 114000 | 114100 | 113900 | 476 |
| 383 | 20240726 | 123300 | 94944016500 | 113900 | 113900 | 114000 | 113700 | 891 |
| 384 | 20240726 | 123200 | 94842576300 | 113900 | 113700 | 113900 | 113700 | 568 |
| 385 | 20240726 | 123100 | 94777966500 | 113700 | 113500 | 113800 | 113500 | 972 |
| 386 | 20240726 | 123000 | 94667544000 | 113500 | 113700 | 113800 | 113500 | 1862 |
| 387 | 20240726 | 122900 | 94456012600 | 113600 | 113600 | 113700 | 113500 | 580 |
| 388 | 20240726 | 122800 | 94390149100 | 113500 | 113700 | 113700 | 113500 | 1224 |
| 389 | 20240726 | 122700 | 94251090500 | 113700 | 113700 | 113700 | 113600 | 1189 |
| 390 | 20240726 | 122600 | 94115925800 | 113600 | 113600 | 113700 | 113600 | 624 |
| 391 | 20240726 | 122500 | 94045008700 | 113600 | 113500 | 113700 | 113400 | 1545 |
| 392 | 20240726 | 122400 | 93869608600 | 113500 | 113700 | 113700 | 113300 | 1121 |
| 393 | 20240726 | 122300 | 93742476600 | 113400 | 113600 | 113800 | 113400 | 1644 |
| 394 | 20240726 | 122200 | 93555710300 | 113700 | 113900 | 113900 | 113500 | 1962 |
| 395 | 20240726 | 122100 | 93332680500 | 113900 | 114100 | 114200 | 113800 | 1389 |
| 396 | 20240726 | 122000 | 93174377000 | 114100 | 114000 | 114200 | 113900 | 779 |
| 397 | 20240726 | 121900 | 93085572600 | 114000 | 114100 | 114300 | 113900 | 1581 |
| 398 | 20240726 | 121800 | 92905236700 | 114100 | 114600 | 114600 | 114000 | 2478 |
| 399 | 20240726 | 121700 | 92621680600 | 114500 | 114400 | 114600 | 114400 | 1030 |
| 400 | 20240726 | 121600 | 92503764000 | 114400 | 114400 | 114600 | 114400 | 2144 |
| 401 | 20240726 | 121500 | 92258374300 | 114600 | 114400 | 114600 | 114400 | 934 |
| 402 | 20240726 | 121400 | 92151466200 | 114400 | 114400 | 114500 | 114300 | 1085 |
| 403 | 20240726 | 121300 | 92027315600 | 114500 | 114300 | 114500 | 114300 | 617 |
| 404 | 20240726 | 121200 | 91956728700 | 114300 | 114100 | 114300 | 114000 | 1505 |
| 405 | 20240726 | 121100 | 91784930900 | 114100 | 114500 | 114500 | 114100 | 1541 |
| 406 | 20240726 | 121000 | 91608809900 | 114500 | 114500 | 114500 | 114400 | 725 |
| 407 | 20240726 | 120900 | 91525823200 | 114500 | 114400 | 114500 | 114400 | 1357 |
| 408 | 20240726 | 120800 | 91370528500 | 114300 | 114300 | 114400 | 113900 | 3194 |
| 409 | 20240726 | 120700 | 91006116500 | 114400 | 114200 | 114400 | 114100 | 999 |
| 410 | 20240726 | 120600 | 90891978300 | 114200 | 114000 | 114200 | 113900 | 2437 |
| 411 | 20240726 | 120500 | 90614039000 | 113900 | 113900 | 114000 | 113900 | 424 |
| 412 | 20240726 | 120400 | 90565715200 | 113900 | 114000 | 114000 | 113900 | 1274 |
| 413 | 20240726 | 120300 | 90420539600 | 113900 | 114100 | 114100 | 113900 | 866 |
| 414 | 20240726 | 120200 | 90321847300 | 113900 | 114100 | 114100 | 113900 | 750 |
| 415 | 20240726 | 120100 | 90236353200 | 114100 | 114100 | 114200 | 113900 | 1715 |
| 416 | 20240726 | 120000 | 90040783800 | 114100 | 114100 | 114300 | 114000 | 572 |
| 417 | 20240726 | 115900 | 89975505500 | 114000 | 114500 | 114600 | 114000 | 2202 |
| 418 | 20240726 | 115800 | 89723738900 | 114500 | 114600 | 114700 | 114300 | 1301 |
| 419 | 20240726 | 115700 | 89574742100 | 114600 | 114300 | 114700 | 114300 | 856 |
| 420 | 20240726 | 115600 | 89476633700 | 114300 | 114200 | 114600 | 114100 | 5414 |
| 421 | 20240726 | 115500 | 88857053100 | 114200 | 114300 | 114300 | 114000 | 1636 |
| 422 | 20240726 | 115400 | 88670270100 | 114200 | 114200 | 114300 | 114000 | 1149 |
| 423 | 20240726 | 115300 | 88539080700 | 114200 | 114200 | 114300 | 114000 | 1655 |
| 424 | 20240726 | 115200 | 88350180200 | 114100 | 113700 | 114500 | 113600 | 16067 |
| 425 | 20240726 | 115100 | 86518997600 | 113600 | 113700 | 113700 | 113600 | 562 |
| 426 | 20240726 | 115000 | 86455114400 | 113700 | 113600 | 113700 | 113500 | 1721 |
| 427 | 20240726 | 114900 | 86259606300 | 113600 | 113500 | 113600 | 113400 | 1332 |
| 428 | 20240726 | 114800 | 86108372000 | 113400 | 113500 | 113500 | 113400 | 1065 |
| 429 | 20240726 | 114700 | 85987526100 | 113400 | 113400 | 113500 | 113300 | 698 |
| 430 | 20240726 | 114600 | 85908354200 | 113300 | 113200 | 113400 | 113200 | 2314 |
| 431 | 20240726 | 114500 | 85646063300 | 113300 | 113300 | 113300 | 113100 | 873 |
| 432 | 20240726 | 114400 | 85547198600 | 113200 | 113200 | 113300 | 113200 | 799 |
| 433 | 20240726 | 114300 | 85456710600 | 113300 | 113100 | 113300 | 113100 | 2527 |
| 434 | 20240726 | 114200 | 85170609400 | 113200 | 113200 | 113200 | 113000 | 2119 |
| 435 | 20240726 | 114100 | 84930812300 | 113100 | 113100 | 113200 | 113100 | 721 |
| 436 | 20240726 | 114000 | 84849232000 | 113100 | 113000 | 113200 | 112900 | 751 |
| 437 | 20240726 | 113900 | 84764328400 | 113000 | 113000 | 113100 | 112900 | 782 |
| 438 | 20240726 | 113800 | 84675947300 | 113100 | 113100 | 113200 | 112900 | 873 |
| 439 | 20240726 | 113700 | 84577225200 | 113100 | 112900 | 113200 | 112900 | 2318 |
| 440 | 20240726 | 113600 | 84315210000 | 113000 | 112900 | 113000 | 112900 | 776 |
| 441 | 20240726 | 113500 | 84227550300 | 112900 | 112800 | 113000 | 112800 | 1185 |
| 442 | 20240726 | 113400 | 84093703500 | 112900 | 112900 | 113000 | 112800 | 614 |
| 443 | 20240726 | 113300 | 84024382200 | 113000 | 112900 | 113000 | 112700 | 703 |
| 444 | 20240726 | 113200 | 83944992600 | 112800 | 112800 | 112900 | 112500 | 1446 |
| 445 | 20240726 | 113100 | 83781975700 | 112800 | 113000 | 113000 | 112800 | 740 |
| 446 | 20240726 | 113000 | 83698420800 | 112900 | 112800 | 113000 | 112500 | 2109 |
| 447 | 20240726 | 112900 | 83460718100 | 112700 | 112700 | 112800 | 112700 | 490 |
| 448 | 20240726 | 112800 | 83405471100 | 112600 | 112700 | 113000 | 112500 | 1867 |
| 449 | 20240726 | 112700 | 83195060000 | 112700 | 112700 | 112800 | 112600 | 765 |
| 450 | 20240726 | 112600 | 83108848700 | 112700 | 113100 | 113100 | 112500 | 2193 |
| 451 | 20240726 | 112500 | 82861534500 | 113100 | 113200 | 113200 | 113000 | 505 |
| 452 | 20240726 | 112400 | 82804434000 | 113200 | 113000 | 113200 | 112900 | 1156 |
| 453 | 20240726 | 112300 | 82673719400 | 113000 | 112900 | 113000 | 112900 | 700 |
| 454 | 20240726 | 112200 | 82594663100 | 112800 | 113000 | 113000 | 112600 | 1477 |
| 455 | 20240726 | 112100 | 82427990700 | 112900 | 113100 | 113100 | 112600 | 1154 |
| 456 | 20240726 | 112000 | 82297783600 | 113200 | 112900 | 113200 | 112800 | 3562 |
| 457 | 20240726 | 111900 | 81895239900 | 112800 | 112700 | 113000 | 112600 | 2799 |
| 458 | 20240726 | 111800 | 81579475200 | 112700 | 112900 | 113000 | 112600 | 1049 |
| 459 | 20240726 | 111700 | 81461200800 | 113000 | 112800 | 113000 | 112600 | 953 |
| 460 | 20240726 | 111600 | 81353726200 | 112800 | 112800 | 112800 | 112700 | 734 |
| 461 | 20240726 | 111500 | 81270958700 | 112800 | 112800 | 113000 | 112700 | 543 |
| 462 | 20240726 | 111400 | 81209677700 | 112900 | 112900 | 113100 | 112800 | 1960 |
| 463 | 20240726 | 111300 | 80988246700 | 112900 | 112900 | 113000 | 112800 | 1125 |
| 464 | 20240726 | 111200 | 80861173500 | 113000 | 112700 | 113000 | 112700 | 934 |
| 465 | 20240726 | 111100 | 80755812700 | 112700 | 112400 | 112700 | 112400 | 1424 |
| 466 | 20240726 | 111000 | 80595539700 | 112400 | 112300 | 112800 | 112000 | 2728 |
| 467 | 20240726 | 110900 | 80288942700 | 112400 | 112600 | 112700 | 112200 | 1739 |
| 468 | 20240726 | 110800 | 80093536000 | 112500 | 112900 | 113000 | 112400 | 2861 |
| 469 | 20240726 | 110700 | 79771248900 | 113000 | 112900 | 113100 | 112600 | 1191 |
| 470 | 20240726 | 110600 | 79636724500 | 112900 | 113000 | 113000 | 112500 | 1381 |
| 471 | 20240726 | 110500 | 79480952200 | 113000 | 113200 | 113200 | 112800 | 1416 |
| 472 | 20240726 | 110400 | 79320885300 | 113100 | 112900 | 113200 | 112900 | 3242 |
| 473 | 20240726 | 110300 | 78954375300 | 112900 | 112900 | 113000 | 112900 | 922 |
| 474 | 20240726 | 110200 | 78850221300 | 112900 | 113000 | 113000 | 112800 | 2310 |
| 475 | 20240726 | 110100 | 78589296300 | 112900 | 112800 | 113000 | 112700 | 4159 |
| 476 | 20240726 | 110000 | 78119616800 | 112800 | 112800 | 112900 | 112500 | 1095 |
| 477 | 20240726 | 105900 | 77996138500 | 112700 | 112600 | 113000 | 112500 | 4713 |
| 478 | 20240726 | 105800 | 77464549800 | 112600 | 112900 | 112900 | 112600 | 1295 |
| 479 | 20240726 | 105700 | 77318452800 | 112800 | 112700 | 112900 | 112500 | 2915 |
| 480 | 20240726 | 105600 | 76989919900 | 112600 | 113400 | 113400 | 112500 | 5408 |
| 481 | 20240726 | 105500 | 76379374200 | 113400 | 113300 | 113500 | 113000 | 1775 |
| 482 | 20240726 | 105400 | 76178296400 | 113300 | 113000 | 113500 | 113000 | 3012 |
| 483 | 20240726 | 105300 | 75837327100 | 113000 | 114000 | 114000 | 113000 | 3514 |
| 484 | 20240726 | 105200 | 75438489400 | 113900 | 114200 | 114200 | 113900 | 1624 |
| 485 | 20240726 | 105100 | 75253210500 | 114100 | 114000 | 114200 | 114000 | 1729 |
| 486 | 20240726 | 105000 | 75055865900 | 114000 | 114000 | 114200 | 113800 | 1938 |
| 487 | 20240726 | 104900 | 74834888500 | 113800 | 114300 | 114500 | 113800 | 4368 |
| 488 | 20240726 | 104800 | 74336107500 | 114200 | 114600 | 114800 | 114200 | 4820 |
| 489 | 20240726 | 104700 | 73783886200 | 114600 | 114500 | 114700 | 114400 | 5091 |
| 490 | 20240726 | 104600 | 73200781800 | 114500 | 114400 | 114500 | 114300 | 3039 |
| 491 | 20240726 | 104500 | 72853160700 | 114400 | 114300 | 114400 | 114200 | 4229 |
| 492 | 20240726 | 104400 | 72369751400 | 114300 | 114200 | 114300 | 114000 | 2497 |
| 493 | 20240726 | 104300 | 72084565300 | 114100 | 114000 | 114200 | 113900 | 2674 |
| 494 | 20240726 | 104200 | 71779361600 | 114000 | 114300 | 114300 | 114000 | 2364 |
| 495 | 20240726 | 104100 | 71509405300 | 114200 | 114200 | 114300 | 114100 | 2454 |
| 496 | 20240726 | 104000 | 71229108100 | 114200 | 114100 | 114300 | 113800 | 3089 |
| 497 | 20240726 | 103900 | 70876612700 | 114200 | 114200 | 114200 | 113900 | 3190 |
| 498 | 20240726 | 103800 | 70512738400 | 114100 | 114000 | 114200 | 113900 | 4823 |
| 499 | 20240726 | 103700 | 69962563300 | 113800 | 114000 | 114000 | 113700 | 5334 |
| 500 | 20240726 | 103600 | 69354687600 | 114000 | 113900 | 114000 | 113800 | 3544 |
| 501 | 20240726 | 103500 | 68950885000 | 113900 | 113700 | 114000 | 113600 | 5385 |
| 502 | 20240726 | 103400 | 68337961400 | 113600 | 113800 | 113900 | 113600 | 3619 |
| 503 | 20240726 | 103300 | 67926248300 | 113800 | 113700 | 113800 | 113400 | 2859 |
| 504 | 20240726 | 103200 | 67601279200 | 113700 | 113400 | 113700 | 113300 | 5552 |
| 505 | 20240726 | 103100 | 66970714100 | 113400 | 113300 | 113500 | 113000 | 3062 |
| 506 | 20240726 | 103000 | 66623589800 | 113100 | 113300 | 113400 | 113000 | 2544 |
| 507 | 20240726 | 102900 | 66335442800 | 113300 | 113200 | 113400 | 113000 | 4554 |
| 508 | 20240726 | 102800 | 65819907500 | 113200 | 113000 | 113400 | 113000 | 4729 |
| 509 | 20240726 | 102700 | 65284795000 | 113100 | 113500 | 113500 | 113000 | 2928 |
| 510 | 20240726 | 102600 | 64953038900 | 113500 | 113400 | 113500 | 113200 | 6195 |
| 511 | 20240726 | 102500 | 64250586000 | 113400 | 113400 | 113400 | 113200 | 5170 |
| 512 | 20240726 | 102400 | 63664686200 | 113300 | 113500 | 113500 | 113200 | 2377 |
| 513 | 20240726 | 102300 | 63395177700 | 113400 | 113300 | 113500 | 113300 | 2136 |
| 514 | 20240726 | 102200 | 63152910000 | 113300 | 113100 | 113400 | 112700 | 3757 |
| 515 | 20240726 | 102100 | 62728220400 | 113100 | 113600 | 113800 | 113100 | 4111 |
| 516 | 20240726 | 102000 | 62261478700 | 113700 | 113200 | 113700 | 113200 | 8744 |
| 517 | 20240726 | 101900 | 61268954200 | 113200 | 113000 | 113500 | 112900 | 3993 |
| 518 | 20240726 | 101800 | 60816940600 | 113000 | 113300 | 113400 | 112900 | 2651 |
| 519 | 20240726 | 101700 | 60516900200 | 113100 | 113000 | 113700 | 113000 | 8827 |
| 520 | 20240726 | 101600 | 59515750200 | 113200 | 113500 | 113600 | 113000 | 2309 |
| 521 | 20240726 | 101500 | 59253986300 | 113500 | 112300 | 113500 | 112300 | 19514 |
| 522 | 20240726 | 101400 | 57050968900 | 112300 | 112000 | 112300 | 111800 | 1791 |
| 523 | 20240726 | 101300 | 56850071900 | 111600 | 112000 | 112000 | 111500 | 1710 |
| 524 | 20240726 | 101200 | 56658965300 | 111900 | 111800 | 112200 | 111400 | 4505 |
| 525 | 20240726 | 101100 | 56154899900 | 111400 | 111900 | 112100 | 111400 | 1970 |
| 526 | 20240726 | 101000 | 55934752400 | 111900 | 112000 | 112300 | 111500 | 5422 |
| 527 | 20240726 | 100900 | 55327522700 | 112000 | 111900 | 113000 | 111700 | 14679 |
| 528 | 20240726 | 100800 | 53678588700 | 111800 | 111000 | 111900 | 110900 | 11067 |
| 529 | 20240726 | 100700 | 52446900100 | 110900 | 110600 | 111000 | 110600 | 7677 |
| 530 | 20240726 | 100600 | 51596214600 | 110600 | 110400 | 110700 | 110300 | 3607 |
| 531 | 20240726 | 100500 | 51197422700 | 110400 | 110200 | 110800 | 110200 | 5452 |
| 532 | 20240726 | 100400 | 50594868100 | 110100 | 110400 | 110400 | 110000 | 3525 |
| 533 | 20240726 | 100300 | 50206281700 | 110400 | 110000 | 110500 | 110000 | 1892 |
| 534 | 20240726 | 100200 | 49997739100 | 110000 | 109700 | 110500 | 109600 | 6410 |
| 535 | 20240726 | 100100 | 49292547500 | 109700 | 110000 | 110900 | 109400 | 28819 |
| 536 | 20240726 | 100000 | 46118334900 | 110000 | 109500 | 110000 | 109300 | 27279 |
| 537 | 20240726 | 095900 | 43121896900 | 109500 | 109300 | 109500 | 109300 | 1195 |
| 538 | 20240726 | 095800 | 42991151800 | 109300 | 109400 | 109600 | 108900 | 4696 |
| 539 | 20240726 | 095700 | 42477241800 | 109300 | 109300 | 109400 | 109200 | 2539 |
| 540 | 20240726 | 095600 | 42199609200 | 109300 | 109100 | 109400 | 108700 | 1932 |
| 541 | 20240726 | 095500 | 41988508400 | 109200 | 108800 | 109200 | 108700 | 3254 |
| 542 | 20240726 | 095400 | 41633931200 | 108800 | 109000 | 109000 | 108700 | 1351 |
| 543 | 20240726 | 095300 | 41486880300 | 108900 | 108500 | 109000 | 108400 | 1593 |
| 544 | 20240726 | 095200 | 41313635500 | 108500 | 108600 | 108800 | 108400 | 4388 |
| 545 | 20240726 | 095100 | 40837124700 | 108600 | 108300 | 108600 | 108000 | 2550 |
| 546 | 20240726 | 095000 | 40561143600 | 108300 | 107900 | 108300 | 107800 | 1585 |
| 547 | 20240726 | 094900 | 40389954500 | 107900 | 108000 | 108100 | 107700 | 2491 |
| 548 | 20240726 | 094800 | 40121263300 | 108000 | 108600 | 108700 | 107900 | 6809 |
| 549 | 20240726 | 094700 | 39384633600 | 108600 | 109100 | 109100 | 108500 | 2175 |
| 550 | 20240726 | 094600 | 39147966600 | 109100 | 109000 | 109400 | 108800 | 2791 |
| 551 | 20240726 | 094500 | 38843788000 | 109000 | 109400 | 109400 | 108900 | 3212 |
| 552 | 20240726 | 094400 | 38493268100 | 109300 | 109200 | 109400 | 109200 | 1669 |
| 553 | 20240726 | 094300 | 38310789900 | 109200 | 109400 | 109600 | 109100 | 3284 |
| 554 | 20240726 | 094200 | 37951799100 | 109600 | 109600 | 109800 | 109300 | 4556 |
| 555 | 20240726 | 094100 | 37452408300 | 109600 | 109600 | 109800 | 109500 | 2789 |
| 556 | 20240726 | 094000 | 37146484300 | 109600 | 109500 | 109600 | 109400 | 2648 |
| 557 | 20240726 | 093900 | 36856406700 | 109500 | 109600 | 109800 | 109500 | 4579 |
| 558 | 20240726 | 093800 | 36354164600 | 109600 | 109600 | 109800 | 109500 | 2335 |
| 559 | 20240726 | 093700 | 36098132300 | 109500 | 109400 | 109600 | 108900 | 3784 |
| 560 | 20240726 | 093600 | 35684781100 | 109400 | 109700 | 109700 | 109200 | 2245 |
| 561 | 20240726 | 093500 | 35438858500 | 109600 | 109400 | 109700 | 109200 | 5754 |
| 562 | 20240726 | 093400 | 34808858200 | 109400 | 109400 | 109500 | 109300 | 2150 |
| 563 | 20240726 | 093300 | 34573643900 | 109300 | 109000 | 109400 | 108700 | 9787 |
| 564 | 20240726 | 093200 | 33505270100 | 108900 | 108900 | 109000 | 108700 | 2971 |
| 565 | 20240726 | 093100 | 33181798800 | 108800 | 108500 | 108900 | 108400 | 1423 |
| 566 | 20240726 | 093000 | 33027204300 | 108500 | 108900 | 109000 | 108100 | 3646 |
| 567 | 20240726 | 092900 | 32631334800 | 108900 | 108500 | 109000 | 108500 | 3267 |
| 568 | 20240726 | 092800 | 32276115500 | 108500 | 108200 | 108600 | 108100 | 2687 |
| 569 | 20240726 | 092700 | 31984969900 | 108400 | 108700 | 108900 | 108100 | 3502 |
| 570 | 20240726 | 092600 | 31605528600 | 108700 | 109000 | 109200 | 108500 | 1782 |
| 571 | 20240726 | 092500 | 31411440200 | 109100 | 109000 | 109300 | 108500 | 2676 |
| 572 | 20240726 | 092400 | 31119830300 | 109000 | 108800 | 109400 | 108500 | 4055 |
| 573 | 20240726 | 092300 | 30678162700 | 108800 | 109700 | 109900 | 108200 | 8805 |
| 574 | 20240726 | 092200 | 29716527600 | 109700 | 109200 | 109900 | 109200 | 16936 |
| 575 | 20240726 | 092100 | 27859556900 | 109300 | 109500 | 109500 | 109100 | 4636 |
| 576 | 20240726 | 092000 | 27352938100 | 109400 | 109300 | 109700 | 109000 | 5895 |
| 577 | 20240726 | 091900 | 26708764700 | 109300 | 109300 | 109700 | 109200 | 13368 |
| 578 | 20240726 | 091800 | 25244749900 | 109400 | 109000 | 109400 | 108800 | 17402 |
| 579 | 20240726 | 091700 | 23346221900 | 108900 | 108800 | 109000 | 108700 | 6391 |
| 580 | 20240726 | 091600 | 22650105500 | 108900 | 108700 | 109000 | 108500 | 7777 |
| 581 | 20240726 | 091500 | 21803117100 | 108800 | 108300 | 109000 | 108200 | 11406 |
| 582 | 20240726 | 091400 | 20564111800 | 108200 | 108100 | 108400 | 107900 | 5695 |
| 583 | 20240726 | 091300 | 19948090400 | 108100 | 107600 | 108200 | 107400 | 6559 |
| 584 | 20240726 | 091200 | 19240584400 | 107700 | 107700 | 108400 | 107500 | 8123 |
| 585 | 20240726 | 091100 | 18364105100 | 107600 | 108500 | 109100 | 107400 | 9023 |
| 586 | 20240726 | 091000 | 17388076900 | 108600 | 109100 | 109300 | 108500 | 10821 |
| 587 | 20240726 | 090900 | 16208002700 | 109100 | 108800 | 109200 | 108400 | 14125 |
| 588 | 20240726 | 090800 | 14670509900 | 108900 | 108500 | 109000 | 108400 | 14536 |
| 589 | 20240726 | 090700 | 13093074200 | 105800 | 105800 | 105800 | 105800 | 0 |
| 590 | 20240726 | 090600 | 13093074200 | 105800 | 109100 | 109200 | 105800 | 8402 |
| 591 | 20240726 | 090500 | 12185560300 | 109100 | 107700 | 109500 | 107600 | 27175 |
| 592 | 20240726 | 090400 | 9234971800 | 107600 | 107200 | 108000 | 106900 | 6036 |
| 593 | 20240726 | 090300 | 8585932200 | 107300 | 108000 | 108400 | 106900 | 8595 |
| 594 | 20240726 | 090200 | 7656665100 | 108000 | 108200 | 108400 | 107900 | 9765 |
| 595 | 20240726 | 090100 | 6600237100 | 108200 | 108000 | 108300 | 106000 | 29582 |
| 596 | 20240726 | 090000 | 3415029400 | 107700 | 106400 | 108000 | 106000 | 32000 |