34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 183000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 18713 |
| 3 | 20240726 | 182900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 4 | 20240726 | 182800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 5 | 20240726 | 182700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 6 | 20240726 | 182600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 7 | 20240726 | 182500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 8 | 20240726 | 182400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 9 | 20240726 | 182300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 10 | 20240726 | 182200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 11 | 20240726 | 182100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 12 | 20240726 | 182000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 13 | 20240726 | 181900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 14 | 20240726 | 181800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 15 | 20240726 | 181700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 16 | 20240726 | 181600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 17 | 20240726 | 181500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 18 | 20240726 | 181400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 19 | 20240726 | 181300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 20 | 20240726 | 181200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 21 | 20240726 | 181100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 22 | 20240726 | 181000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 23 | 20240726 | 180900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 24 | 20240726 | 180800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 25 | 20240726 | 180700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 26 | 20240726 | 180600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 27 | 20240726 | 180500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 28 | 20240726 | 180400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 29 | 20240726 | 180300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 30 | 20240726 | 180200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 31 | 20240726 | 180100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 32 | 20240726 | 180000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 18713 |
| 33 | 20240726 | 175900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 34 | 20240726 | 175800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 35 | 20240726 | 175700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 36 | 20240726 | 175600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 37 | 20240726 | 175500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 38 | 20240726 | 175400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 39 | 20240726 | 175300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 40 | 20240726 | 175200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 41 | 20240726 | 175100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 42 | 20240726 | 175000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 43 | 20240726 | 174900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 44 | 20240726 | 174800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 45 | 20240726 | 174700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 46 | 20240726 | 174600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 47 | 20240726 | 174500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 48 | 20240726 | 174400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 49 | 20240726 | 174300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 50 | 20240726 | 174200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 51 | 20240726 | 174100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 52 | 20240726 | 174000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 53 | 20240726 | 173900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 54 | 20240726 | 173800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 55 | 20240726 | 173700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 56 | 20240726 | 173600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 57 | 20240726 | 173500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 58 | 20240726 | 173400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 59 | 20240726 | 173300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 60 | 20240726 | 173200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 61 | 20240726 | 173100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 62 | 20240726 | 173000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 18713 |
| 63 | 20240726 | 172900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 64 | 20240726 | 172800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 65 | 20240726 | 172700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 66 | 20240726 | 172600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 67 | 20240726 | 172500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 68 | 20240726 | 172400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 69 | 20240726 | 172300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 70 | 20240726 | 172200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 71 | 20240726 | 172100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 72 | 20240726 | 172000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 73 | 20240726 | 171900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 74 | 20240726 | 171800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 75 | 20240726 | 171700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 76 | 20240726 | 171600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 77 | 20240726 | 171500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 78 | 20240726 | 171400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 79 | 20240726 | 171300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 80 | 20240726 | 171200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 81 | 20240726 | 171100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 82 | 20240726 | 171000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 83 | 20240726 | 170900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 84 | 20240726 | 170800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 85 | 20240726 | 170700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 86 | 20240726 | 170600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 87 | 20240726 | 170500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 88 | 20240726 | 170400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 89 | 20240726 | 170300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 90 | 20240726 | 170200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 91 | 20240726 | 170100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 92 | 20240726 | 170000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 18713 |
| 93 | 20240726 | 165900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 94 | 20240726 | 165800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 95 | 20240726 | 165700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 96 | 20240726 | 165600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 97 | 20240726 | 165500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 98 | 20240726 | 165400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 99 | 20240726 | 165300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 100 | 20240726 | 165200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 101 | 20240726 | 165100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 102 | 20240726 | 165000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 103 | 20240726 | 164900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 104 | 20240726 | 164800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 105 | 20240726 | 164700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 106 | 20240726 | 164600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 107 | 20240726 | 164500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 108 | 20240726 | 164400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 109 | 20240726 | 164300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 110 | 20240726 | 164200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 111 | 20240726 | 164100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 112 | 20240726 | 164000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 113 | 20240726 | 163900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 114 | 20240726 | 163800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 115 | 20240726 | 163700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 116 | 20240726 | 163600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 117 | 20240726 | 163500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 118 | 20240726 | 163400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 119 | 20240726 | 163300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 120 | 20240726 | 163200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 121 | 20240726 | 163100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 122 | 20240726 | 163000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 18713 |
| 123 | 20240726 | 162900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 124 | 20240726 | 162800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 125 | 20240726 | 162700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 126 | 20240726 | 162600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 127 | 20240726 | 162500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 128 | 20240726 | 162400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 129 | 20240726 | 162300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 130 | 20240726 | 162200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 131 | 20240726 | 162100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 132 | 20240726 | 162000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 133 | 20240726 | 161900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 134 | 20240726 | 161800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 135 | 20240726 | 161700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 136 | 20240726 | 161600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 137 | 20240726 | 161500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 138 | 20240726 | 161400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 139 | 20240726 | 161300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 140 | 20240726 | 161200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 141 | 20240726 | 161100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 142 | 20240726 | 161000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 143 | 20240726 | 160900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 144 | 20240726 | 160800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 145 | 20240726 | 160700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 146 | 20240726 | 160600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 147 | 20240726 | 160500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 148 | 20240726 | 160400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 149 | 20240726 | 160300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 150 | 20240726 | 160200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 151 | 20240726 | 160100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 152 | 20240726 | 160000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 18713 |
| 153 | 20240726 | 155900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 154 | 20240726 | 155800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 155 | 20240726 | 155700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 156 | 20240726 | 155600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 157 | 20240726 | 155500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 158 | 20240726 | 155400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 159 | 20240726 | 155300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 160 | 20240726 | 155200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 161 | 20240726 | 155100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 162 | 20240726 | 155000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 163 | 20240726 | 154900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 164 | 20240726 | 154800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 165 | 20240726 | 154700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 166 | 20240726 | 154600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 167 | 20240726 | 154500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 168 | 20240726 | 154400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 169 | 20240726 | 154300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 170 | 20240726 | 154200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 171 | 20240726 | 154100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 172 | 20240726 | 154000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 173 | 20240726 | 153900 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 174 | 20240726 | 153800 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 175 | 20240726 | 153700 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 176 | 20240726 | 153600 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 177 | 20240726 | 153500 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 178 | 20240726 | 153400 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 179 | 20240726 | 153300 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 180 | 20240726 | 153200 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 181 | 20240726 | 153100 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 0 |
| 182 | 20240726 | 153000 | 151272604500 | 176900 | 176900 | 176900 | 176900 | 37426 |
| 183 | 20240726 | 152900 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 184 | 20240726 | 152800 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 185 | 20240726 | 152700 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 186 | 20240726 | 152600 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 187 | 20240726 | 152500 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 188 | 20240726 | 152400 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 189 | 20240726 | 152300 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 190 | 20240726 | 152200 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 191 | 20240726 | 152100 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 192 | 20240726 | 152000 | 147962274800 | 176600 | 176600 | 176600 | 176600 | 0 |
| 193 | 20240726 | 151900 | 147962274800 | 176600 | 176500 | 176700 | 176400 | 2391 |
| 194 | 20240726 | 151800 | 147540107100 | 176500 | 176400 | 176700 | 176300 | 3700 |
| 195 | 20240726 | 151700 | 146887074800 | 176400 | 176200 | 176500 | 176200 | 2393 |
| 196 | 20240726 | 151600 | 146465127700 | 176200 | 176100 | 176300 | 176000 | 2398 |
| 197 | 20240726 | 151500 | 146042587900 | 176100 | 175800 | 176300 | 175800 | 3297 |
| 198 | 20240726 | 151400 | 145462113800 | 175900 | 175600 | 175900 | 175600 | 2336 |
| 199 | 20240726 | 151300 | 145051482900 | 175600 | 175400 | 175700 | 175300 | 2336 |
| 200 | 20240726 | 151200 | 144641561000 | 175500 | 175400 | 175500 | 175200 | 1447 |
| 201 | 20240726 | 151100 | 144387759000 | 175400 | 175200 | 175400 | 175000 | 1839 |
| 202 | 20240726 | 151000 | 144065565600 | 175200 | 175200 | 175300 | 175100 | 493 |
| 203 | 20240726 | 150900 | 143979189400 | 175400 | 175300 | 175400 | 175200 | 1048 |
| 204 | 20240726 | 150800 | 143795448800 | 175300 | 175300 | 175500 | 175200 | 1031 |
| 205 | 20240726 | 150700 | 143614675700 | 175400 | 175600 | 175700 | 175100 | 1014 |
| 206 | 20240726 | 150600 | 143436776500 | 175600 | 174700 | 175600 | 174700 | 3504 |
| 207 | 20240726 | 150500 | 142823048300 | 174700 | 174900 | 174900 | 174300 | 1827 |
| 208 | 20240726 | 150400 | 142504066100 | 174900 | 175000 | 175100 | 174700 | 1912 |
| 209 | 20240726 | 150300 | 142169627600 | 175000 | 175600 | 175600 | 175000 | 1496 |
| 210 | 20240726 | 150200 | 141907370800 | 175500 | 175600 | 175700 | 175400 | 666 |
| 211 | 20240726 | 150100 | 141790474800 | 175500 | 175600 | 175900 | 175500 | 1749 |
| 212 | 20240726 | 150000 | 141483289500 | 175600 | 175700 | 175800 | 175600 | 983 |
| 213 | 20240726 | 145900 | 141310612900 | 175700 | 175900 | 176000 | 175700 | 978 |
| 214 | 20240726 | 145800 | 141138635500 | 176000 | 175500 | 176100 | 175500 | 1326 |
| 215 | 20240726 | 145700 | 140905318500 | 175400 | 175500 | 175600 | 175100 | 1943 |
| 216 | 20240726 | 145600 | 140564612600 | 175500 | 176200 | 176300 | 175500 | 2880 |
| 217 | 20240726 | 145500 | 140057821800 | 176300 | 176600 | 176700 | 176100 | 3105 |
| 218 | 20240726 | 145400 | 139509964000 | 176600 | 176400 | 176700 | 176400 | 1733 |
| 219 | 20240726 | 145300 | 139203984200 | 176500 | 176400 | 176500 | 176300 | 1242 |
| 220 | 20240726 | 145200 | 138984875900 | 176400 | 176500 | 176700 | 176300 | 862 |
| 221 | 20240726 | 145100 | 138832708600 | 176500 | 176400 | 176700 | 176100 | 2512 |
| 222 | 20240726 | 145000 | 138389620500 | 176300 | 176000 | 176400 | 176000 | 838 |
| 223 | 20240726 | 144900 | 138241985500 | 176000 | 176000 | 176100 | 175900 | 2033 |
| 224 | 20240726 | 144800 | 137884073700 | 176000 | 177000 | 177100 | 176000 | 3285 |
| 225 | 20240726 | 144700 | 137303848300 | 177000 | 177000 | 177100 | 176800 | 2061 |
| 226 | 20240726 | 144600 | 136939090800 | 177000 | 177000 | 177000 | 176800 | 2436 |
| 227 | 20240726 | 144500 | 136508062800 | 177000 | 176600 | 177000 | 176600 | 4764 |
| 228 | 20240726 | 144400 | 135665474000 | 176700 | 176400 | 176700 | 176400 | 2327 |
| 229 | 20240726 | 144300 | 135254709300 | 176400 | 176400 | 176400 | 176200 | 2406 |
| 230 | 20240726 | 144200 | 134830359800 | 176300 | 175900 | 176400 | 175900 | 2524 |
| 231 | 20240726 | 144100 | 134385689400 | 175900 | 175900 | 176000 | 175900 | 1016 |
| 232 | 20240726 | 144000 | 134206927800 | 176000 | 176200 | 176200 | 175900 | 2603 |
| 233 | 20240726 | 143900 | 133748674900 | 176100 | 175900 | 176200 | 175700 | 3699 |
| 234 | 20240726 | 143800 | 133097434300 | 176000 | 175700 | 176000 | 175600 | 1052 |
| 235 | 20240726 | 143700 | 132912461600 | 175700 | 175400 | 175800 | 175400 | 1254 |
| 236 | 20240726 | 143600 | 132692269200 | 175400 | 175500 | 175600 | 175400 | 662 |
| 237 | 20240726 | 143500 | 132576084400 | 175400 | 175200 | 175600 | 175000 | 1168 |
| 238 | 20240726 | 143400 | 132371395000 | 175200 | 176000 | 176100 | 175100 | 2323 |
| 239 | 20240726 | 143300 | 131963860000 | 176000 | 176100 | 176300 | 176000 | 2726 |
| 240 | 20240726 | 143200 | 131483604700 | 176000 | 175300 | 176200 | 175000 | 6776 |
| 241 | 20240726 | 143100 | 130292832900 | 175300 | 175400 | 175400 | 174500 | 3080 |
| 242 | 20240726 | 143000 | 129753885400 | 175300 | 175300 | 175400 | 175200 | 1052 |
| 243 | 20240726 | 142900 | 129569440100 | 175400 | 175000 | 175500 | 174800 | 2014 |
| 244 | 20240726 | 142800 | 129216361600 | 174800 | 175500 | 175700 | 174700 | 6093 |
| 245 | 20240726 | 142700 | 128148910000 | 175500 | 175300 | 175600 | 175300 | 3410 |
| 246 | 20240726 | 142600 | 127550770200 | 175400 | 175600 | 176000 | 175000 | 7051 |
| 247 | 20240726 | 142500 | 126313068700 | 175700 | 174000 | 175700 | 173900 | 11892 |
| 248 | 20240726 | 142400 | 124232988000 | 173900 | 173700 | 174600 | 173700 | 3995 |
| 249 | 20240726 | 142300 | 123537549100 | 173700 | 173600 | 173800 | 173400 | 1061 |
| 250 | 20240726 | 142200 | 123353355000 | 173700 | 173100 | 173700 | 173000 | 2042 |
| 251 | 20240726 | 142100 | 122999444000 | 173000 | 173300 | 173300 | 173000 | 2363 |
| 252 | 20240726 | 142000 | 122590264300 | 173200 | 173400 | 173500 | 173200 | 1441 |
| 253 | 20240726 | 141900 | 122340570200 | 173400 | 173700 | 173700 | 173300 | 2044 |
| 254 | 20240726 | 141800 | 121985962800 | 173800 | 172900 | 174100 | 172900 | 8607 |
| 255 | 20240726 | 141700 | 120492973900 | 172900 | 172300 | 173100 | 172200 | 4600 |
| 256 | 20240726 | 141600 | 119699205600 | 172200 | 171800 | 172300 | 171700 | 2691 |
| 257 | 20240726 | 141500 | 119236022900 | 171800 | 171600 | 171800 | 171500 | 1035 |
| 258 | 20240726 | 141400 | 119058380000 | 171500 | 171500 | 171700 | 171500 | 2254 |
| 259 | 20240726 | 141300 | 118671635100 | 171500 | 171600 | 171700 | 171300 | 2697 |
| 260 | 20240726 | 141200 | 118209089100 | 171500 | 170900 | 171800 | 170900 | 2492 |
| 261 | 20240726 | 141100 | 117782100100 | 170900 | 170600 | 171100 | 170500 | 1948 |
| 262 | 20240726 | 141000 | 117449495300 | 170700 | 169700 | 170800 | 169700 | 4569 |
| 263 | 20240726 | 140900 | 116671477900 | 169700 | 169800 | 170000 | 169700 | 1063 |
| 264 | 20240726 | 140800 | 116490927400 | 169700 | 169600 | 169900 | 169500 | 1552 |
| 265 | 20240726 | 140700 | 116227515300 | 169700 | 169800 | 170000 | 169500 | 1930 |
| 266 | 20240726 | 140600 | 115899773300 | 169900 | 169700 | 170000 | 169700 | 1223 |
| 267 | 20240726 | 140500 | 115692062000 | 169800 | 170100 | 170200 | 169500 | 1950 |
| 268 | 20240726 | 140400 | 115360792700 | 170000 | 169600 | 170100 | 169400 | 2334 |
| 269 | 20240726 | 140300 | 114964502500 | 169600 | 169700 | 169700 | 169500 | 1719 |
| 270 | 20240726 | 140200 | 114673018800 | 169800 | 169900 | 169900 | 169700 | 767 |
| 271 | 20240726 | 140100 | 114542766800 | 169900 | 170100 | 170100 | 169900 | 1036 |
| 272 | 20240726 | 140000 | 114366639000 | 170000 | 170100 | 170200 | 169900 | 1082 |
| 273 | 20240726 | 135900 | 114182663500 | 170000 | 169800 | 170300 | 169700 | 1591 |
| 274 | 20240726 | 135800 | 113912172700 | 169800 | 169800 | 169900 | 169400 | 1441 |
| 275 | 20240726 | 135700 | 113667785900 | 169900 | 170500 | 170500 | 169900 | 2240 |
| 276 | 20240726 | 135600 | 113286474000 | 170500 | 170400 | 170600 | 170300 | 1637 |
| 277 | 20240726 | 135500 | 113007514400 | 170400 | 169700 | 170400 | 169400 | 4360 |
| 278 | 20240726 | 135400 | 112266092600 | 169800 | 170000 | 170000 | 169600 | 1383 |
| 279 | 20240726 | 135300 | 112031215000 | 170000 | 169700 | 170100 | 169700 | 1306 |
| 280 | 20240726 | 135200 | 111809234000 | 169700 | 169300 | 169900 | 169300 | 3187 |
| 281 | 20240726 | 135100 | 111268733900 | 169300 | 169000 | 169300 | 169000 | 2514 |
| 282 | 20240726 | 135000 | 110843665800 | 169200 | 169200 | 169400 | 169000 | 3589 |
| 283 | 20240726 | 134900 | 110236787400 | 169200 | 169100 | 169800 | 169000 | 7217 |
| 284 | 20240726 | 134800 | 109015224600 | 169200 | 169500 | 169500 | 169100 | 2012 |
| 285 | 20240726 | 134700 | 108674705000 | 169500 | 169600 | 169600 | 169200 | 2449 |
| 286 | 20240726 | 134600 | 108259922500 | 169600 | 170300 | 170300 | 169300 | 2728 |
| 287 | 20240726 | 134500 | 107796984800 | 170300 | 170000 | 171200 | 169900 | 4780 |
| 288 | 20240726 | 134400 | 106981673600 | 170000 | 169700 | 170200 | 169600 | 4647 |
| 289 | 20240726 | 134300 | 106191863000 | 169700 | 169300 | 169700 | 169000 | 10521 |
| 290 | 20240726 | 134200 | 104412447200 | 169400 | 170100 | 170200 | 169200 | 11333 |
| 291 | 20240726 | 134100 | 102489412800 | 170200 | 170500 | 171000 | 170100 | 7361 |
| 292 | 20240726 | 134000 | 101235317600 | 170600 | 170600 | 170700 | 170500 | 1374 |
| 293 | 20240726 | 133900 | 101000955600 | 170600 | 170900 | 171000 | 170600 | 3171 |
| 294 | 20240726 | 133800 | 100459685600 | 170900 | 170800 | 171000 | 170800 | 1383 |
| 295 | 20240726 | 133700 | 100223307300 | 170800 | 170900 | 171100 | 170700 | 2406 |
| 296 | 20240726 | 133600 | 99812223900 | 170800 | 171700 | 171700 | 170700 | 2756 |
| 297 | 20240726 | 133500 | 99340618700 | 171700 | 172100 | 172300 | 171700 | 1358 |
| 298 | 20240726 | 133400 | 99106980700 | 172200 | 172400 | 172400 | 172100 | 1296 |
| 299 | 20240726 | 133300 | 98883739400 | 172300 | 172100 | 172400 | 172100 | 2477 |
| 300 | 20240726 | 133200 | 98456927400 | 172200 | 172200 | 172200 | 171900 | 1795 |
| 301 | 20240726 | 133100 | 98148055900 | 172100 | 171900 | 172300 | 171800 | 829 |
| 302 | 20240726 | 133000 | 98005434100 | 171800 | 171600 | 171900 | 171600 | 796 |
| 303 | 20240726 | 132900 | 97868727600 | 171600 | 171100 | 171800 | 171100 | 4278 |
| 304 | 20240726 | 132800 | 97135528800 | 171000 | 170900 | 171100 | 170600 | 3444 |
| 305 | 20240726 | 132700 | 96547270500 | 170900 | 170900 | 171200 | 170800 | 2444 |
| 306 | 20240726 | 132600 | 96129353200 | 170900 | 171100 | 171200 | 170900 | 2067 |
| 307 | 20240726 | 132500 | 95775909200 | 171200 | 170700 | 171200 | 170500 | 4090 |
| 308 | 20240726 | 132400 | 95076872500 | 170700 | 171300 | 171300 | 170600 | 2650 |
| 309 | 20240726 | 132300 | 94623954600 | 171300 | 171200 | 171400 | 171000 | 1534 |
| 310 | 20240726 | 132200 | 94361374300 | 171200 | 171300 | 171500 | 170800 | 6183 |
| 311 | 20240726 | 132100 | 93303287600 | 171300 | 171300 | 171500 | 171000 | 10414 |
| 312 | 20240726 | 132000 | 91521355900 | 171300 | 171600 | 171800 | 171300 | 3195 |
| 313 | 20240726 | 131900 | 90973274100 | 171600 | 171900 | 171900 | 171600 | 2617 |
| 314 | 20240726 | 131800 | 90523997200 | 171900 | 172000 | 172000 | 171700 | 2459 |
| 315 | 20240726 | 131700 | 90101412100 | 171900 | 172300 | 172300 | 171900 | 5217 |
| 316 | 20240726 | 131600 | 89203833300 | 172300 | 172300 | 172400 | 172200 | 1829 |
| 317 | 20240726 | 131500 | 88888709800 | 172300 | 172500 | 172500 | 172300 | 1603 |
| 318 | 20240726 | 131400 | 88612393300 | 172500 | 172600 | 172700 | 172400 | 673 |
| 319 | 20240726 | 131300 | 88496269700 | 172700 | 172700 | 172700 | 172500 | 1466 |
| 320 | 20240726 | 131200 | 88243311200 | 172700 | 173000 | 173000 | 172600 | 1159 |
| 321 | 20240726 | 131100 | 88043029300 | 173000 | 173100 | 173200 | 172900 | 847 |
| 322 | 20240726 | 131000 | 87896477200 | 173100 | 173100 | 173300 | 173000 | 625 |
| 323 | 20240726 | 130900 | 87788320100 | 173100 | 173100 | 173300 | 173000 | 1014 |
| 324 | 20240726 | 130800 | 87612826800 | 173200 | 173200 | 173500 | 173200 | 488 |
| 325 | 20240726 | 130700 | 87528275200 | 173200 | 173300 | 173400 | 173000 | 890 |
| 326 | 20240726 | 130600 | 87374112400 | 173400 | 173800 | 173800 | 173300 | 744 |
| 327 | 20240726 | 130500 | 87245029500 | 173800 | 174400 | 174400 | 173800 | 1978 |
| 328 | 20240726 | 130400 | 86900585000 | 174400 | 174300 | 174400 | 174100 | 1225 |
| 329 | 20240726 | 130300 | 86687031700 | 174400 | 174300 | 174400 | 174300 | 456 |
| 330 | 20240726 | 130200 | 86607543700 | 174300 | 174200 | 174300 | 174100 | 829 |
| 331 | 20240726 | 130100 | 86463109700 | 174200 | 174100 | 174200 | 174000 | 400 |
| 332 | 20240726 | 130000 | 86393467500 | 174200 | 173900 | 174300 | 173800 | 1738 |
| 333 | 20240726 | 125900 | 86090828600 | 174000 | 173400 | 174100 | 173300 | 863 |
| 334 | 20240726 | 125800 | 85940880500 | 173500 | 173400 | 173500 | 173300 | 1542 |
| 335 | 20240726 | 125700 | 85673601900 | 173400 | 173400 | 173500 | 173300 | 851 |
| 336 | 20240726 | 125600 | 85526036200 | 173400 | 173400 | 173500 | 173100 | 1186 |
| 337 | 20240726 | 125500 | 85320371800 | 173400 | 172800 | 173600 | 172800 | 3317 |
| 338 | 20240726 | 125400 | 84745754200 | 172800 | 172900 | 172900 | 172800 | 434 |
| 339 | 20240726 | 125300 | 84670735700 | 172900 | 172900 | 173000 | 172800 | 980 |
| 340 | 20240726 | 125200 | 84501232200 | 172900 | 173000 | 173100 | 172800 | 1218 |
| 341 | 20240726 | 125100 | 84290532200 | 173000 | 172900 | 173100 | 172900 | 1268 |
| 342 | 20240726 | 125000 | 84071188200 | 172900 | 173100 | 173200 | 172900 | 666 |
| 343 | 20240726 | 124900 | 83955948000 | 173200 | 172800 | 173200 | 172800 | 1429 |
| 344 | 20240726 | 124800 | 83708839100 | 172800 | 172400 | 172800 | 172300 | 858 |
| 345 | 20240726 | 124700 | 83560739900 | 172500 | 172100 | 172800 | 172000 | 1696 |
| 346 | 20240726 | 124600 | 83268297900 | 172100 | 172500 | 172600 | 172100 | 4035 |
| 347 | 20240726 | 124500 | 82573260400 | 172500 | 172400 | 172600 | 172400 | 3518 |
| 348 | 20240726 | 124400 | 81966167100 | 172400 | 172700 | 172700 | 172400 | 2396 |
| 349 | 20240726 | 124300 | 81552815500 | 172700 | 172900 | 173000 | 172600 | 1309 |
| 350 | 20240726 | 124200 | 81326640000 | 172900 | 173200 | 173200 | 172900 | 1563 |
| 351 | 20240726 | 124100 | 81056227900 | 173100 | 173200 | 173200 | 173100 | 704 |
| 352 | 20240726 | 124000 | 80934314200 | 173200 | 173300 | 173300 | 173100 | 644 |
| 353 | 20240726 | 123900 | 80822774100 | 173300 | 173100 | 173400 | 173000 | 787 |
| 354 | 20240726 | 123800 | 80686438900 | 173100 | 173200 | 173200 | 173000 | 801 |
| 355 | 20240726 | 123700 | 80547785000 | 173200 | 173000 | 173400 | 172900 | 2156 |
| 356 | 20240726 | 123600 | 80174325500 | 173000 | 173100 | 173100 | 172900 | 1938 |
| 357 | 20240726 | 123500 | 79839150700 | 173100 | 173100 | 173200 | 172800 | 2842 |
| 358 | 20240726 | 123400 | 79347620800 | 173100 | 173400 | 173400 | 173000 | 2470 |
| 359 | 20240726 | 123300 | 78920084800 | 173300 | 173600 | 173700 | 173300 | 889 |
| 360 | 20240726 | 123200 | 78765852600 | 173600 | 173600 | 173900 | 173400 | 960 |
| 361 | 20240726 | 123100 | 78599229200 | 173600 | 173000 | 173800 | 173000 | 2368 |
| 362 | 20240726 | 123000 | 78188289200 | 173000 | 173700 | 173700 | 172900 | 4467 |
| 363 | 20240726 | 122900 | 77414369700 | 173700 | 174300 | 174300 | 173700 | 7408 |
| 364 | 20240726 | 122800 | 76125561500 | 174200 | 174300 | 174300 | 174200 | 314 |
| 365 | 20240726 | 122700 | 76070843700 | 174300 | 174300 | 174300 | 174200 | 870 |
| 366 | 20240726 | 122600 | 75919282200 | 174300 | 174300 | 174300 | 174200 | 463 |
| 367 | 20240726 | 122500 | 75838599300 | 174300 | 174400 | 174500 | 174300 | 1254 |
| 368 | 20240726 | 122400 | 75620022300 | 174400 | 174600 | 174700 | 174300 | 1261 |
| 369 | 20240726 | 122300 | 75400004500 | 174600 | 174500 | 174600 | 174500 | 558 |
| 370 | 20240726 | 122200 | 75302608700 | 174500 | 174700 | 174800 | 174500 | 786 |
| 371 | 20240726 | 122100 | 75165328900 | 174700 | 174700 | 174800 | 174600 | 186 |
| 372 | 20240726 | 122000 | 75132831500 | 174800 | 174700 | 174800 | 174600 | 424 |
| 373 | 20240726 | 121900 | 75058746800 | 174700 | 174600 | 174700 | 174600 | 466 |
| 374 | 20240726 | 121800 | 74977351500 | 174700 | 174700 | 174800 | 174600 | 640 |
| 375 | 20240726 | 121700 | 74865571600 | 174700 | 174700 | 174800 | 174600 | 649 |
| 376 | 20240726 | 121600 | 74752197600 | 174700 | 174600 | 174700 | 174500 | 247 |
| 377 | 20240726 | 121500 | 74709072100 | 174700 | 174600 | 174700 | 174400 | 853 |
| 378 | 20240726 | 121400 | 74560179900 | 174600 | 174500 | 174600 | 174400 | 476 |
| 379 | 20240726 | 121300 | 74477156000 | 174400 | 174600 | 174700 | 174400 | 2039 |
| 380 | 20240726 | 121200 | 74121347300 | 174600 | 175000 | 175000 | 174600 | 702 |
| 381 | 20240726 | 121100 | 73998664200 | 174900 | 175000 | 175000 | 174900 | 145 |
| 382 | 20240726 | 121000 | 73973294300 | 174900 | 174900 | 174900 | 174700 | 905 |
| 383 | 20240726 | 120900 | 73815104400 | 174900 | 175200 | 175200 | 174900 | 473 |
| 384 | 20240726 | 120800 | 73732319000 | 175200 | 175200 | 175300 | 175100 | 968 |
| 385 | 20240726 | 120700 | 73562746800 | 175200 | 175100 | 175300 | 175100 | 302 |
| 386 | 20240726 | 120600 | 73509839400 | 175100 | 174800 | 175100 | 174800 | 912 |
| 387 | 20240726 | 120500 | 73350307600 | 174800 | 175000 | 175000 | 174700 | 239 |
| 388 | 20240726 | 120400 | 73308518600 | 175000 | 175000 | 175200 | 174800 | 735 |
| 389 | 20240726 | 120300 | 73179984700 | 175000 | 175200 | 175200 | 175000 | 660 |
| 390 | 20240726 | 120200 | 73064436300 | 175200 | 175200 | 175200 | 175100 | 64 |
| 391 | 20240726 | 120100 | 73053226900 | 175100 | 174900 | 175200 | 174900 | 290 |
| 392 | 20240726 | 120000 | 73002460100 | 174900 | 174900 | 175000 | 174800 | 329 |
| 393 | 20240726 | 115900 | 72944915000 | 174800 | 175100 | 175200 | 174800 | 950 |
| 394 | 20240726 | 115800 | 72778680100 | 175100 | 175200 | 175200 | 175100 | 222 |
| 395 | 20240726 | 115700 | 72739803300 | 175200 | 175300 | 175300 | 175200 | 415 |
| 396 | 20240726 | 115600 | 72667065600 | 175300 | 175400 | 175400 | 175100 | 693 |
| 397 | 20240726 | 115500 | 72545620200 | 175400 | 175300 | 175900 | 175200 | 519 |
| 398 | 20240726 | 115400 | 72454548100 | 175300 | 175200 | 175900 | 175200 | 853 |
| 399 | 20240726 | 115300 | 72304824800 | 175300 | 175700 | 175700 | 175200 | 914 |
| 400 | 20240726 | 115200 | 72144504700 | 175900 | 175700 | 175900 | 175600 | 960 |
| 401 | 20240726 | 115100 | 71975785300 | 175700 | 175500 | 175700 | 175500 | 388 |
| 402 | 20240726 | 115000 | 71907642200 | 175600 | 175500 | 175700 | 175500 | 447 |
| 403 | 20240726 | 114900 | 71829158400 | 175500 | 175700 | 175900 | 175500 | 1150 |
| 404 | 20240726 | 114800 | 71627089000 | 175800 | 175500 | 175900 | 175500 | 1061 |
| 405 | 20240726 | 114700 | 71440685500 | 175500 | 175100 | 175500 | 175000 | 459 |
| 406 | 20240726 | 114600 | 71360223700 | 175000 | 174600 | 175100 | 174600 | 440 |
| 407 | 20240726 | 114500 | 71283300500 | 174600 | 174800 | 174900 | 174400 | 692 |
| 408 | 20240726 | 114400 | 71162529700 | 174800 | 174700 | 174900 | 174500 | 1131 |
| 409 | 20240726 | 114300 | 70964945200 | 174700 | 174400 | 174700 | 174400 | 554 |
| 410 | 20240726 | 114200 | 70868227500 | 174400 | 174400 | 174400 | 174300 | 508 |
| 411 | 20240726 | 114100 | 70779660100 | 174500 | 174500 | 174600 | 174300 | 2380 |
| 412 | 20240726 | 114000 | 70364439500 | 174500 | 174500 | 174500 | 174300 | 1148 |
| 413 | 20240726 | 113900 | 70164185800 | 174400 | 174700 | 174800 | 174200 | 2239 |
| 414 | 20240726 | 113800 | 69773762400 | 174800 | 174600 | 174800 | 174500 | 1235 |
| 415 | 20240726 | 113700 | 69558089600 | 174600 | 175000 | 175000 | 174600 | 1700 |
| 416 | 20240726 | 113600 | 69261028400 | 174900 | 174900 | 175100 | 174900 | 1005 |
| 417 | 20240726 | 113500 | 69085206700 | 174900 | 174900 | 175000 | 174900 | 445 |
| 418 | 20240726 | 113400 | 69007351600 | 175000 | 175100 | 175300 | 174900 | 1458 |
| 419 | 20240726 | 113300 | 68752101900 | 175100 | 175300 | 175300 | 175100 | 699 |
| 420 | 20240726 | 113200 | 68629670400 | 175300 | 175300 | 175400 | 175200 | 616 |
| 421 | 20240726 | 113100 | 68521690200 | 175300 | 175300 | 175400 | 175100 | 761 |
| 422 | 20240726 | 113000 | 68388323100 | 175300 | 174500 | 175300 | 174100 | 2913 |
| 423 | 20240726 | 112900 | 67879884000 | 174500 | 174900 | 175000 | 174500 | 2737 |
| 424 | 20240726 | 112800 | 67401722700 | 174900 | 175100 | 175100 | 174900 | 5085 |
| 425 | 20240726 | 112700 | 66512004500 | 175100 | 175100 | 175200 | 175000 | 1271 |
| 426 | 20240726 | 112600 | 66289501100 | 175100 | 175400 | 175400 | 175000 | 4491 |
| 427 | 20240726 | 112500 | 65502978200 | 175400 | 175400 | 175400 | 175300 | 412 |
| 428 | 20240726 | 112400 | 65430740500 | 175400 | 175400 | 175400 | 175300 | 272 |
| 429 | 20240726 | 112300 | 65383049700 | 175400 | 175400 | 175400 | 175300 | 580 |
| 430 | 20240726 | 112200 | 65281348700 | 175400 | 175500 | 175500 | 175300 | 1076 |
| 431 | 20240726 | 112100 | 65092634200 | 175500 | 175400 | 175500 | 175300 | 397 |
| 432 | 20240726 | 112000 | 65023014200 | 175300 | 176100 | 176100 | 175300 | 2563 |
| 433 | 20240726 | 111900 | 64572992900 | 176400 | 175700 | 176400 | 175600 | 1220 |
| 434 | 20240726 | 111800 | 64358469000 | 175700 | 175700 | 175900 | 175600 | 551 |
| 435 | 20240726 | 111700 | 64261650700 | 175700 | 175700 | 175900 | 175600 | 462 |
| 436 | 20240726 | 111600 | 64180473200 | 175700 | 176000 | 176600 | 175500 | 2904 |
| 437 | 20240726 | 111500 | 63669816100 | 176100 | 176400 | 176400 | 175900 | 4979 |
| 438 | 20240726 | 111400 | 62793287600 | 176400 | 176500 | 176500 | 176300 | 880 |
| 439 | 20240726 | 111300 | 62638058800 | 176500 | 176800 | 176800 | 176300 | 926 |
| 440 | 20240726 | 111200 | 62474543800 | 176800 | 176800 | 177100 | 176700 | 616 |
| 441 | 20240726 | 111100 | 62365586600 | 176800 | 176300 | 176800 | 176300 | 508 |
| 442 | 20240726 | 111000 | 62275950000 | 176300 | 176500 | 177000 | 176300 | 795 |
| 443 | 20240726 | 110900 | 62135684900 | 176400 | 176400 | 176500 | 176400 | 401 |
| 444 | 20240726 | 110800 | 62064936100 | 176500 | 177100 | 177200 | 176300 | 4934 |
| 445 | 20240726 | 110700 | 61192869700 | 177200 | 177000 | 177200 | 177000 | 300 |
| 446 | 20240726 | 110600 | 61139741700 | 177100 | 177100 | 177300 | 177000 | 878 |
| 447 | 20240726 | 110500 | 60984257400 | 177100 | 177500 | 177500 | 177000 | 1847 |
| 448 | 20240726 | 110400 | 60656929000 | 177400 | 177300 | 177500 | 177300 | 260 |
| 449 | 20240726 | 110300 | 60610788900 | 177400 | 177300 | 177400 | 177200 | 258 |
| 450 | 20240726 | 110200 | 60565037800 | 177200 | 177500 | 177600 | 177200 | 976 |
| 451 | 20240726 | 110100 | 60391914100 | 177500 | 177200 | 177600 | 177100 | 770 |
| 452 | 20240726 | 110000 | 60255417300 | 177100 | 177000 | 177200 | 177000 | 570 |
| 453 | 20240726 | 105900 | 60154461200 | 177000 | 177500 | 177500 | 177000 | 1346 |
| 454 | 20240726 | 105800 | 59915953100 | 177400 | 177500 | 177500 | 177400 | 344 |
| 455 | 20240726 | 105700 | 59854907900 | 177400 | 177700 | 177800 | 177300 | 3926 |
| 456 | 20240726 | 105600 | 59157875300 | 177700 | 177900 | 178000 | 177700 | 1050 |
| 457 | 20240726 | 105500 | 58971218300 | 177900 | 177900 | 178000 | 177800 | 369 |
| 458 | 20240726 | 105400 | 58905580100 | 177800 | 177900 | 178000 | 177800 | 194 |
| 459 | 20240726 | 105300 | 58871076000 | 177900 | 178000 | 178000 | 177800 | 775 |
| 460 | 20240726 | 105200 | 58733192100 | 178000 | 178200 | 178200 | 177900 | 225 |
| 461 | 20240726 | 105100 | 58693145600 | 178200 | 178100 | 178300 | 178000 | 664 |
| 462 | 20240726 | 105000 | 58574880600 | 178000 | 178300 | 178300 | 178000 | 618 |
| 463 | 20240726 | 104900 | 58464761400 | 178300 | 178200 | 178400 | 178100 | 489 |
| 464 | 20240726 | 104800 | 58377601100 | 178200 | 177800 | 178200 | 177700 | 907 |
| 465 | 20240726 | 104700 | 58216164200 | 177700 | 177900 | 177900 | 177600 | 1510 |
| 466 | 20240726 | 104600 | 57947777000 | 177900 | 178000 | 178100 | 177800 | 1070 |
| 467 | 20240726 | 104500 | 57757327300 | 178000 | 178300 | 178400 | 178000 | 2002 |
| 468 | 20240726 | 104400 | 57400723900 | 178300 | 178400 | 178500 | 178300 | 449 |
| 469 | 20240726 | 104300 | 57320636900 | 178400 | 179300 | 179300 | 178400 | 4927 |
| 470 | 20240726 | 104200 | 56439650400 | 179300 | 179200 | 179400 | 179100 | 353 |
| 471 | 20240726 | 104100 | 56376376200 | 179200 | 179400 | 179500 | 179100 | 441 |
| 472 | 20240726 | 104000 | 56297319000 | 179300 | 179700 | 179700 | 179000 | 2221 |
| 473 | 20240726 | 103900 | 55898933600 | 179900 | 180200 | 180300 | 179700 | 739 |
| 474 | 20240726 | 103800 | 55765871700 | 180200 | 180000 | 180300 | 180000 | 459 |
| 475 | 20240726 | 103700 | 55683178800 | 180000 | 180500 | 180500 | 180000 | 1380 |
| 476 | 20240726 | 103600 | 55434401600 | 180400 | 180200 | 180500 | 180200 | 563 |
| 477 | 20240726 | 103500 | 55332845100 | 180200 | 180500 | 180500 | 180200 | 923 |
| 478 | 20240726 | 103400 | 55166334000 | 180400 | 179800 | 180500 | 179800 | 3580 |
| 479 | 20240726 | 103300 | 54520960900 | 179700 | 179600 | 179800 | 179600 | 970 |
| 480 | 20240726 | 103200 | 54346654200 | 179600 | 179700 | 179800 | 179500 | 569 |
| 481 | 20240726 | 103100 | 54244424700 | 179800 | 179500 | 179800 | 179300 | 1270 |
| 482 | 20240726 | 103000 | 54016375800 | 179400 | 179500 | 179600 | 179400 | 1173 |
| 483 | 20240726 | 102900 | 53805886200 | 179400 | 179400 | 179600 | 179300 | 885 |
| 484 | 20240726 | 102800 | 53647057600 | 179400 | 179900 | 179900 | 179200 | 1444 |
| 485 | 20240726 | 102700 | 53387847200 | 180000 | 180400 | 180500 | 179900 | 2121 |
| 486 | 20240726 | 102600 | 53005507300 | 180300 | 180300 | 180500 | 180000 | 1643 |
| 487 | 20240726 | 102500 | 52709235300 | 180300 | 180600 | 180700 | 180200 | 4371 |
| 488 | 20240726 | 102400 | 51920292400 | 180600 | 180300 | 180600 | 180300 | 3585 |
| 489 | 20240726 | 102300 | 51273320000 | 180300 | 180000 | 180300 | 180000 | 3085 |
| 490 | 20240726 | 102200 | 50717531000 | 180000 | 179800 | 180100 | 179700 | 1635 |
| 491 | 20240726 | 102100 | 50423381000 | 179800 | 180000 | 180100 | 179700 | 1528 |
| 492 | 20240726 | 102000 | 50148488700 | 180000 | 179700 | 180300 | 179700 | 9586 |
| 493 | 20240726 | 101900 | 48422991100 | 179600 | 179000 | 179700 | 179000 | 3828 |
| 494 | 20240726 | 101800 | 47736408700 | 179100 | 178900 | 179100 | 178700 | 1507 |
| 495 | 20240726 | 101700 | 47466797800 | 178800 | 178900 | 179000 | 178800 | 1828 |
| 496 | 20240726 | 101600 | 47139696500 | 178900 | 178900 | 179100 | 178700 | 1177 |
| 497 | 20240726 | 101500 | 46929111600 | 178800 | 178500 | 178900 | 178100 | 1068 |
| 498 | 20240726 | 101400 | 46738552700 | 178400 | 178800 | 178900 | 178400 | 843 |
| 499 | 20240726 | 101300 | 46588027900 | 178800 | 179200 | 179200 | 178100 | 1825 |
| 500 | 20240726 | 101200 | 46261853900 | 179300 | 178600 | 179300 | 178500 | 2708 |
| 501 | 20240726 | 101100 | 45777232400 | 178600 | 178600 | 178600 | 178200 | 568 |
| 502 | 20240726 | 101000 | 45675830700 | 178600 | 178400 | 178600 | 178100 | 1142 |
| 503 | 20240726 | 100900 | 45472139400 | 178400 | 178300 | 178500 | 178000 | 1570 |
| 504 | 20240726 | 100800 | 45192352700 | 178300 | 178100 | 178400 | 178000 | 691 |
| 505 | 20240726 | 100700 | 45069197400 | 178100 | 178600 | 178800 | 177800 | 2280 |
| 506 | 20240726 | 100600 | 44662846500 | 178600 | 178600 | 178900 | 178400 | 1833 |
| 507 | 20240726 | 100500 | 44335480700 | 178500 | 178300 | 178500 | 178100 | 786 |
| 508 | 20240726 | 100400 | 44195369300 | 178500 | 178400 | 178600 | 178200 | 1798 |
| 509 | 20240726 | 100300 | 43874655700 | 178300 | 178300 | 178500 | 178200 | 494 |
| 510 | 20240726 | 100200 | 43786544400 | 178300 | 178500 | 178500 | 178100 | 607 |
| 511 | 20240726 | 100100 | 43678292400 | 178400 | 178500 | 178800 | 178300 | 1541 |
| 512 | 20240726 | 100000 | 43403318200 | 178500 | 178900 | 179100 | 178300 | 2269 |
| 513 | 20240726 | 095900 | 42997874100 | 178900 | 178800 | 179100 | 178800 | 679 |
| 514 | 20240726 | 095800 | 42876388300 | 178800 | 179400 | 179500 | 178700 | 2477 |
| 515 | 20240726 | 095700 | 42432424700 | 179300 | 178500 | 179700 | 178400 | 13004 |
| 516 | 20240726 | 095600 | 40102506300 | 178400 | 178300 | 178700 | 178200 | 2663 |
| 517 | 20240726 | 095500 | 39627116700 | 178300 | 178400 | 178400 | 178200 | 899 |
| 518 | 20240726 | 095400 | 39466833800 | 178300 | 178400 | 178400 | 178200 | 1362 |
| 519 | 20240726 | 095300 | 39223954200 | 178300 | 178500 | 178500 | 178000 | 1617 |
| 520 | 20240726 | 095200 | 38935763900 | 178500 | 178300 | 178500 | 178100 | 1604 |
| 521 | 20240726 | 095100 | 38649649300 | 178200 | 178400 | 178400 | 178000 | 1091 |
| 522 | 20240726 | 095000 | 38455193300 | 178300 | 178300 | 178500 | 178000 | 1496 |
| 523 | 20240726 | 094900 | 38188408600 | 178400 | 178700 | 178800 | 178200 | 1716 |
| 524 | 20240726 | 094800 | 37882038200 | 178700 | 178500 | 178900 | 178400 | 3697 |
| 525 | 20240726 | 094700 | 37221351500 | 178500 | 178400 | 178800 | 178300 | 1676 |
| 526 | 20240726 | 094600 | 36922115300 | 178400 | 178300 | 178500 | 178000 | 1981 |
| 527 | 20240726 | 094500 | 36569067100 | 178300 | 178700 | 178900 | 177600 | 4856 |
| 528 | 20240726 | 094400 | 35702302500 | 178700 | 177600 | 178800 | 177600 | 8866 |
| 529 | 20240726 | 094300 | 34121890600 | 177600 | 176800 | 177600 | 176800 | 4865 |
| 530 | 20240726 | 094200 | 33259666500 | 176900 | 176700 | 176900 | 176600 | 1349 |
| 531 | 20240726 | 094100 | 33021170900 | 176700 | 176500 | 176900 | 176300 | 1714 |
| 532 | 20240726 | 094000 | 32718431000 | 176500 | 176000 | 176500 | 175800 | 2743 |
| 533 | 20240726 | 093900 | 32235361200 | 176000 | 176100 | 176300 | 175800 | 1779 |
| 534 | 20240726 | 093800 | 31922195800 | 176100 | 175900 | 176300 | 175900 | 1719 |
| 535 | 20240726 | 093700 | 31619555000 | 176000 | 175700 | 176000 | 175500 | 1106 |
| 536 | 20240726 | 093600 | 31425108300 | 175400 | 175400 | 175700 | 175100 | 2244 |
| 537 | 20240726 | 093500 | 31031393500 | 175400 | 175200 | 175500 | 174800 | 4655 |
| 538 | 20240726 | 093400 | 30216623000 | 175200 | 176000 | 176000 | 175100 | 3301 |
| 539 | 20240726 | 093300 | 29636985200 | 176000 | 176100 | 176200 | 175900 | 1376 |
| 540 | 20240726 | 093200 | 29394718200 | 176100 | 176400 | 176400 | 175700 | 2892 |
| 541 | 20240726 | 093100 | 28885875000 | 176400 | 176500 | 176500 | 176100 | 2534 |
| 542 | 20240726 | 093000 | 28439049000 | 176600 | 177100 | 177200 | 176600 | 1935 |
| 543 | 20240726 | 092900 | 28096969700 | 177200 | 177100 | 177200 | 177000 | 1264 |
| 544 | 20240726 | 092800 | 27873109700 | 177100 | 177000 | 177200 | 176500 | 3578 |
| 545 | 20240726 | 092700 | 27240173200 | 177000 | 176600 | 177000 | 176600 | 2690 |
| 546 | 20240726 | 092600 | 26764708900 | 176800 | 176800 | 176900 | 176600 | 1374 |
| 547 | 20240726 | 092500 | 26521848500 | 176800 | 176400 | 176900 | 176300 | 4731 |
| 548 | 20240726 | 092400 | 25685802500 | 176300 | 176400 | 176600 | 175800 | 3889 |
| 549 | 20240726 | 092300 | 25001099200 | 176400 | 176800 | 176900 | 176400 | 1733 |
| 550 | 20240726 | 092200 | 24694879300 | 176800 | 177000 | 177300 | 176500 | 2862 |
| 551 | 20240726 | 092100 | 24189099200 | 176900 | 177300 | 177600 | 176900 | 1539 |
| 552 | 20240726 | 092000 | 23916474300 | 177300 | 177000 | 177800 | 177000 | 1633 |
| 553 | 20240726 | 091900 | 23626637500 | 177000 | 177200 | 177300 | 176700 | 4783 |
| 554 | 20240726 | 091800 | 22780012300 | 177200 | 178200 | 178200 | 177200 | 5556 |
| 555 | 20240726 | 091700 | 21793315100 | 178000 | 177900 | 178300 | 177800 | 3396 |
| 556 | 20240726 | 091600 | 21188681700 | 178000 | 178200 | 178300 | 178000 | 2187 |
| 557 | 20240726 | 091500 | 20799193600 | 178200 | 178600 | 178700 | 178000 | 3371 |
| 558 | 20240726 | 091400 | 20197787700 | 178700 | 178600 | 178800 | 178200 | 1512 |
| 559 | 20240726 | 091300 | 19927872600 | 178700 | 178900 | 179000 | 178500 | 3322 |
| 560 | 20240726 | 091200 | 19333717300 | 178900 | 179000 | 179100 | 178600 | 3477 |
| 561 | 20240726 | 091100 | 18711288700 | 179100 | 178100 | 179200 | 178100 | 9698 |
| 562 | 20240726 | 091000 | 16977091200 | 178100 | 178000 | 178400 | 177500 | 3970 |
| 563 | 20240726 | 090900 | 16270230800 | 177800 | 177500 | 178000 | 177400 | 1685 |
| 564 | 20240726 | 090800 | 15970568000 | 177400 | 178100 | 178200 | 177400 | 3509 |
| 565 | 20240726 | 090700 | 15346210300 | 178100 | 177500 | 178300 | 177400 | 4874 |
| 566 | 20240726 | 090600 | 14479352800 | 177500 | 177800 | 177800 | 177400 | 4908 |
| 567 | 20240726 | 090500 | 13607449100 | 177800 | 179000 | 179100 | 177300 | 8528 |
| 568 | 20240726 | 090400 | 12086364200 | 179000 | 178500 | 179300 | 177800 | 11207 |
| 569 | 20240726 | 090300 | 10082775600 | 178500 | 177700 | 178900 | 177600 | 8097 |
| 570 | 20240726 | 090200 | 8638917000 | 177700 | 178200 | 178300 | 177300 | 8433 |
| 571 | 20240726 | 090100 | 7138922900 | 178200 | 177600 | 178900 | 177300 | 17511 |
| 572 | 20240726 | 090000 | 4018254400 | 177900 | 174900 | 178200 | 174900 | 21908 |