35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 183200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 310957 |
| 3 | 20240726 | 183100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 4 | 20240726 | 183000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 5 | 20240726 | 182900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 6 | 20240726 | 182800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 7 | 20240726 | 182700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 8 | 20240726 | 182600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 9 | 20240726 | 182500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 10 | 20240726 | 182400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 11 | 20240726 | 182300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 12 | 20240726 | 182200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 13 | 20240726 | 182100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 14 | 20240726 | 182000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 15 | 20240726 | 181900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 16 | 20240726 | 181800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 17 | 20240726 | 181700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 18 | 20240726 | 181600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 19 | 20240726 | 181500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 20 | 20240726 | 181400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 21 | 20240726 | 181300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 22 | 20240726 | 181200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 23 | 20240726 | 181100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 24 | 20240726 | 181000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 25 | 20240726 | 180900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 26 | 20240726 | 180800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 27 | 20240726 | 180700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 28 | 20240726 | 180600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 29 | 20240726 | 180500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 30 | 20240726 | 180400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 31 | 20240726 | 180300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 32 | 20240726 | 180200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 310957 |
| 33 | 20240726 | 180100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 34 | 20240726 | 180000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 35 | 20240726 | 175900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 36 | 20240726 | 175800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 37 | 20240726 | 175700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 38 | 20240726 | 175600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 39 | 20240726 | 175500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 40 | 20240726 | 175400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 41 | 20240726 | 175300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 42 | 20240726 | 175200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 43 | 20240726 | 175100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 44 | 20240726 | 175000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 45 | 20240726 | 174900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 46 | 20240726 | 174800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 47 | 20240726 | 174700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 48 | 20240726 | 174600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 49 | 20240726 | 174500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 50 | 20240726 | 174400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 51 | 20240726 | 174300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 52 | 20240726 | 174200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 53 | 20240726 | 174100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 54 | 20240726 | 174000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 55 | 20240726 | 173900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 56 | 20240726 | 173800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 57 | 20240726 | 173700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 58 | 20240726 | 173600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 59 | 20240726 | 173500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 60 | 20240726 | 173400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 61 | 20240726 | 173300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 62 | 20240726 | 173200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 310957 |
| 63 | 20240726 | 173100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 64 | 20240726 | 173000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 65 | 20240726 | 172900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 66 | 20240726 | 172800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 67 | 20240726 | 172700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 68 | 20240726 | 172600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 69 | 20240726 | 172500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 70 | 20240726 | 172400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 71 | 20240726 | 172300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 72 | 20240726 | 172200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 73 | 20240726 | 172100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 74 | 20240726 | 172000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 75 | 20240726 | 171900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 76 | 20240726 | 171800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 77 | 20240726 | 171700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 78 | 20240726 | 171600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 79 | 20240726 | 171500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 80 | 20240726 | 171400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 81 | 20240726 | 171300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 82 | 20240726 | 171200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 83 | 20240726 | 171100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 84 | 20240726 | 171000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 85 | 20240726 | 170900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 86 | 20240726 | 170800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 87 | 20240726 | 170700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 88 | 20240726 | 170600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 89 | 20240726 | 170500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 90 | 20240726 | 170400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 91 | 20240726 | 170300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 92 | 20240726 | 170200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 310957 |
| 93 | 20240726 | 170100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 94 | 20240726 | 170000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 95 | 20240726 | 165900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 96 | 20240726 | 165800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 97 | 20240726 | 165700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 98 | 20240726 | 165600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 99 | 20240726 | 165500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 100 | 20240726 | 165400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 101 | 20240726 | 165300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 102 | 20240726 | 165200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 103 | 20240726 | 165100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 104 | 20240726 | 165000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 105 | 20240726 | 164900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 106 | 20240726 | 164800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 107 | 20240726 | 164700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 108 | 20240726 | 164600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 109 | 20240726 | 164500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 110 | 20240726 | 164400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 111 | 20240726 | 164300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 112 | 20240726 | 164200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 113 | 20240726 | 164100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 114 | 20240726 | 164000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 115 | 20240726 | 163900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 116 | 20240726 | 163800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 117 | 20240726 | 163700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 118 | 20240726 | 163600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 119 | 20240726 | 163500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 120 | 20240726 | 163400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 121 | 20240726 | 163300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 122 | 20240726 | 163200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 310957 |
| 123 | 20240726 | 163100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 124 | 20240726 | 163000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 125 | 20240726 | 162900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 126 | 20240726 | 162800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 127 | 20240726 | 162700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 128 | 20240726 | 162600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 129 | 20240726 | 162500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 130 | 20240726 | 162400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 131 | 20240726 | 162300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 132 | 20240726 | 162200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 133 | 20240726 | 162100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 134 | 20240726 | 162000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 135 | 20240726 | 161900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 136 | 20240726 | 161800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 137 | 20240726 | 161700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 138 | 20240726 | 161600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 139 | 20240726 | 161500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 140 | 20240726 | 161400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 141 | 20240726 | 161300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 142 | 20240726 | 161200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 143 | 20240726 | 161100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 144 | 20240726 | 161000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 145 | 20240726 | 160900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 146 | 20240726 | 160800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 147 | 20240726 | 160700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 148 | 20240726 | 160600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 149 | 20240726 | 160500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 150 | 20240726 | 160400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 151 | 20240726 | 160300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 152 | 20240726 | 160200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 310957 |
| 153 | 20240726 | 160100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 154 | 20240726 | 160000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 155 | 20240726 | 155900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 156 | 20240726 | 155800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 157 | 20240726 | 155700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 158 | 20240726 | 155600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 159 | 20240726 | 155500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 160 | 20240726 | 155400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 161 | 20240726 | 155300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 162 | 20240726 | 155200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 163 | 20240726 | 155100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 164 | 20240726 | 155000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 165 | 20240726 | 154900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 166 | 20240726 | 154800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 167 | 20240726 | 154700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 168 | 20240726 | 154600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 169 | 20240726 | 154500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 170 | 20240726 | 154400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 171 | 20240726 | 154300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 172 | 20240726 | 154200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 173 | 20240726 | 154100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 174 | 20240726 | 154000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 175 | 20240726 | 153900 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 176 | 20240726 | 153800 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 177 | 20240726 | 153700 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 178 | 20240726 | 153600 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 179 | 20240726 | 153500 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 180 | 20240726 | 153400 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 181 | 20240726 | 153300 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 182 | 20240726 | 153200 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 310957 |
| 183 | 20240726 | 153100 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 0 |
| 184 | 20240726 | 153000 | 1646266297400 | 191800 | 191800 | 191800 | 191800 | 310957 |
| 185 | 20240726 | 152900 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 186 | 20240726 | 152800 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 187 | 20240726 | 152700 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 188 | 20240726 | 152600 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 189 | 20240726 | 152500 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 190 | 20240726 | 152400 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 191 | 20240726 | 152300 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 192 | 20240726 | 152200 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 193 | 20240726 | 152100 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 194 | 20240726 | 152000 | 1586624744800 | 192200 | 192200 | 192200 | 192200 | 0 |
| 195 | 20240726 | 151900 | 1586624744800 | 192200 | 192400 | 192400 | 192200 | 26796 |
| 196 | 20240726 | 151800 | 1581471689400 | 192400 | 192200 | 192400 | 192200 | 26181 |
| 197 | 20240726 | 151700 | 1576437857200 | 192200 | 192100 | 192300 | 192100 | 21253 |
| 198 | 20240726 | 151600 | 1572352688900 | 192200 | 192100 | 192200 | 192000 | 15196 |
| 199 | 20240726 | 151500 | 1569432942900 | 192100 | 191900 | 192200 | 191900 | 24831 |
| 200 | 20240726 | 151400 | 1564664753600 | 192000 | 191700 | 192000 | 191600 | 27512 |
| 201 | 20240726 | 151300 | 1559387767400 | 191700 | 191600 | 191700 | 191500 | 11381 |
| 202 | 20240726 | 151200 | 1557207171500 | 191600 | 191600 | 191600 | 191500 | 9819 |
| 203 | 20240726 | 151100 | 1555325957300 | 191500 | 191700 | 191700 | 191500 | 16726 |
| 204 | 20240726 | 151000 | 1552121348800 | 191700 | 191600 | 191800 | 191500 | 15743 |
| 205 | 20240726 | 150900 | 1549103758000 | 191600 | 191500 | 191600 | 191400 | 22294 |
| 206 | 20240726 | 150800 | 1544834322600 | 191500 | 191400 | 191500 | 191400 | 5595 |
| 207 | 20240726 | 150700 | 1543763085300 | 191400 | 191400 | 191500 | 191400 | 6341 |
| 208 | 20240726 | 150600 | 1542549032700 | 191400 | 191500 | 191500 | 191400 | 6507 |
| 209 | 20240726 | 150500 | 1541303147300 | 191500 | 191300 | 191500 | 191200 | 22007 |
| 210 | 20240726 | 150400 | 1537092001600 | 191200 | 191300 | 191300 | 191200 | 5014 |
| 211 | 20240726 | 150300 | 1536133091900 | 191300 | 191400 | 191400 | 191200 | 15824 |
| 212 | 20240726 | 150200 | 1533105924800 | 191400 | 191400 | 191400 | 191300 | 11924 |
| 213 | 20240726 | 150100 | 1530824749000 | 191400 | 191500 | 191500 | 191300 | 5597 |
| 214 | 20240726 | 150000 | 1529753663600 | 191400 | 191600 | 191600 | 191400 | 13020 |
| 215 | 20240726 | 145900 | 1527260580800 | 191600 | 191600 | 191700 | 191500 | 7366 |
| 216 | 20240726 | 145800 | 1525849288900 | 191700 | 191900 | 191900 | 191600 | 8400 |
| 217 | 20240726 | 145700 | 1524238532000 | 191900 | 191600 | 191900 | 191500 | 15064 |
| 218 | 20240726 | 145600 | 1521350566100 | 191600 | 191500 | 191600 | 191400 | 12500 |
| 219 | 20240726 | 145500 | 1518956865600 | 191500 | 191500 | 191600 | 191400 | 11312 |
| 220 | 20240726 | 145400 | 1516790651600 | 191500 | 191400 | 191600 | 191400 | 12225 |
| 221 | 20240726 | 145300 | 1514450010400 | 191500 | 191500 | 191500 | 191300 | 10850 |
| 222 | 20240726 | 145200 | 1512373261800 | 191400 | 191300 | 191500 | 191300 | 7954 |
| 223 | 20240726 | 145100 | 1510850843800 | 191400 | 191500 | 191500 | 191300 | 8883 |
| 224 | 20240726 | 145000 | 1509150377500 | 191500 | 191100 | 191700 | 191000 | 51115 |
| 225 | 20240726 | 144900 | 1499366112900 | 191100 | 191000 | 191100 | 191000 | 7680 |
| 226 | 20240726 | 144800 | 1497898715200 | 191100 | 191100 | 191100 | 191000 | 4701 |
| 227 | 20240726 | 144700 | 1497000609100 | 191000 | 191100 | 191200 | 191000 | 14788 |
| 228 | 20240726 | 144600 | 1494174560400 | 191100 | 191200 | 191200 | 191000 | 14473 |
| 229 | 20240726 | 144500 | 1491409518000 | 191100 | 191000 | 191200 | 191000 | 17594 |
| 230 | 20240726 | 144400 | 1488047261500 | 191100 | 191300 | 191300 | 190900 | 44834 |
| 231 | 20240726 | 144300 | 1479480901800 | 191200 | 191600 | 191600 | 191200 | 13910 |
| 232 | 20240726 | 144200 | 1476819001200 | 191500 | 191700 | 191700 | 191500 | 14685 |
| 233 | 20240726 | 144100 | 1474005653700 | 191700 | 191800 | 191800 | 191600 | 9963 |
| 234 | 20240726 | 144000 | 1472095662900 | 191700 | 192000 | 192000 | 191700 | 9655 |
| 235 | 20240726 | 143900 | 1470243684600 | 192000 | 191900 | 192000 | 191800 | 14378 |
| 236 | 20240726 | 143800 | 1467484513500 | 192000 | 191900 | 192000 | 191900 | 3213 |
| 237 | 20240726 | 143700 | 1466867745300 | 192000 | 192000 | 192000 | 191900 | 7663 |
| 238 | 20240726 | 143600 | 1465396822600 | 192000 | 191900 | 192000 | 191800 | 8210 |
| 239 | 20240726 | 143500 | 1463821407500 | 191900 | 192100 | 192100 | 191800 | 18081 |
| 240 | 20240726 | 143400 | 1460351129700 | 192100 | 192200 | 192200 | 192000 | 21839 |
| 241 | 20240726 | 143300 | 1456155760400 | 192200 | 192200 | 192200 | 192100 | 6783 |
| 242 | 20240726 | 143200 | 1454852111100 | 192100 | 192400 | 192400 | 192100 | 9852 |
| 243 | 20240726 | 143100 | 1452958315400 | 192300 | 192100 | 192400 | 192100 | 10448 |
| 244 | 20240726 | 143000 | 1450949451800 | 192100 | 192000 | 192200 | 192000 | 14284 |
| 245 | 20240726 | 142900 | 1448205499700 | 192000 | 191800 | 192100 | 191800 | 20969 |
| 246 | 20240726 | 142800 | 1444180183800 | 191900 | 191900 | 191900 | 191600 | 29263 |
| 247 | 20240726 | 142700 | 1438568828200 | 191800 | 191900 | 191900 | 191800 | 4325 |
| 248 | 20240726 | 142600 | 1437738977700 | 191900 | 191700 | 191900 | 191700 | 5212 |
| 249 | 20240726 | 142500 | 1436739177700 | 191800 | 191800 | 191800 | 191700 | 6677 |
| 250 | 20240726 | 142400 | 1435458667300 | 191800 | 191900 | 192000 | 191700 | 17632 |
| 251 | 20240726 | 142300 | 1432075796100 | 191900 | 191800 | 191900 | 191800 | 5462 |
| 252 | 20240726 | 142200 | 1431027688300 | 191900 | 191700 | 191900 | 191700 | 14481 |
| 253 | 20240726 | 142100 | 1428249706400 | 191700 | 191700 | 191800 | 191700 | 6817 |
| 254 | 20240726 | 142000 | 1426942411900 | 191700 | 191800 | 191800 | 191700 | 4627 |
| 255 | 20240726 | 141900 | 1426055051800 | 191700 | 191700 | 191900 | 191600 | 22658 |
| 256 | 20240726 | 141800 | 1421709683000 | 191700 | 191500 | 191700 | 191500 | 16267 |
| 257 | 20240726 | 141700 | 1418592936000 | 191600 | 191500 | 191600 | 191500 | 3952 |
| 258 | 20240726 | 141600 | 1417835863200 | 191600 | 191600 | 191600 | 191500 | 3616 |
| 259 | 20240726 | 141500 | 1417143167400 | 191500 | 191600 | 191600 | 191500 | 4624 |
| 260 | 20240726 | 141400 | 1416257327100 | 191600 | 191500 | 191600 | 191400 | 6819 |
| 261 | 20240726 | 141300 | 1414951373500 | 191400 | 191400 | 191500 | 191400 | 6619 |
| 262 | 20240726 | 141200 | 1413683938900 | 191500 | 191100 | 191500 | 191100 | 19556 |
| 263 | 20240726 | 141100 | 1409943600100 | 191200 | 191100 | 191200 | 191100 | 3846 |
| 264 | 20240726 | 141000 | 1409208439300 | 191200 | 191200 | 191200 | 191100 | 3447 |
| 265 | 20240726 | 140900 | 1408549574200 | 191100 | 191100 | 191200 | 191000 | 9575 |
| 266 | 20240726 | 140800 | 1406719841500 | 191100 | 191200 | 191200 | 191000 | 5841 |
| 267 | 20240726 | 140700 | 1405603664000 | 191100 | 191300 | 191300 | 191100 | 4897 |
| 268 | 20240726 | 140600 | 1404667457900 | 191200 | 191500 | 191500 | 191200 | 8865 |
| 269 | 20240726 | 140500 | 1402970795800 | 191400 | 191400 | 191500 | 191300 | 9483 |
| 270 | 20240726 | 140400 | 1401155251400 | 191400 | 191200 | 191400 | 191100 | 13691 |
| 271 | 20240726 | 140300 | 1398536550800 | 191200 | 191000 | 191200 | 191000 | 9936 |
| 272 | 20240726 | 140200 | 1396637877500 | 191100 | 191200 | 191200 | 191000 | 7159 |
| 273 | 20240726 | 140100 | 1395269776000 | 191100 | 191200 | 191200 | 191100 | 3107 |
| 274 | 20240726 | 140000 | 1394675918200 | 191100 | 191300 | 191300 | 191100 | 6885 |
| 275 | 20240726 | 135900 | 1393359700900 | 191200 | 191200 | 191300 | 191000 | 11280 |
| 276 | 20240726 | 135800 | 1391203683100 | 191200 | 191200 | 191300 | 191100 | 9603 |
| 277 | 20240726 | 135700 | 1389368261700 | 191200 | 191100 | 191300 | 191100 | 5025 |
| 278 | 20240726 | 135600 | 1388407458000 | 191100 | 191400 | 191500 | 191100 | 13047 |
| 279 | 20240726 | 135500 | 1385911398600 | 191500 | 191200 | 191500 | 191200 | 12314 |
| 280 | 20240726 | 135400 | 1383555327600 | 191300 | 191300 | 191300 | 191200 | 3494 |
| 281 | 20240726 | 135300 | 1382887030200 | 191300 | 191500 | 191500 | 191200 | 5641 |
| 282 | 20240726 | 135200 | 1381807367500 | 191400 | 191200 | 191500 | 191100 | 11833 |
| 283 | 20240726 | 135100 | 1379543239100 | 191200 | 191300 | 191300 | 191100 | 7536 |
| 284 | 20240726 | 135000 | 1378102272300 | 191300 | 191300 | 191400 | 191200 | 5954 |
| 285 | 20240726 | 134900 | 1376963355400 | 191300 | 191300 | 191400 | 191100 | 11055 |
| 286 | 20240726 | 134800 | 1374849305700 | 191300 | 191300 | 191400 | 191300 | 1945 |
| 287 | 20240726 | 134700 | 1374477136100 | 191300 | 191500 | 191600 | 191300 | 8679 |
| 288 | 20240726 | 134600 | 1372815397000 | 191400 | 191400 | 191500 | 191300 | 5382 |
| 289 | 20240726 | 134500 | 1371785062700 | 191300 | 191300 | 191400 | 191000 | 13142 |
| 290 | 20240726 | 134400 | 1369272848700 | 191200 | 191300 | 191400 | 191200 | 6340 |
| 291 | 20240726 | 134300 | 1368060090000 | 191300 | 191000 | 191300 | 191000 | 8722 |
| 292 | 20240726 | 134200 | 1366393126600 | 191100 | 191100 | 191200 | 191000 | 5353 |
| 293 | 20240726 | 134100 | 1365370282300 | 191200 | 191400 | 191600 | 191100 | 13717 |
| 294 | 20240726 | 134000 | 1362745557000 | 191400 | 191500 | 191600 | 191300 | 5120 |
| 295 | 20240726 | 133900 | 1361765365900 | 191600 | 191400 | 191600 | 191200 | 11265 |
| 296 | 20240726 | 133800 | 1359609180700 | 191300 | 191400 | 191500 | 191300 | 5331 |
| 297 | 20240726 | 133700 | 1358589018000 | 191300 | 191600 | 191600 | 191300 | 5928 |
| 298 | 20240726 | 133600 | 1357454099200 | 191600 | 191500 | 191700 | 191400 | 6229 |
| 299 | 20240726 | 133500 | 1356260432300 | 191400 | 191900 | 191900 | 191400 | 13373 |
| 300 | 20240726 | 133400 | 1353696842600 | 191900 | 191500 | 191900 | 191500 | 11801 |
| 301 | 20240726 | 133300 | 1351434750000 | 191600 | 191500 | 191600 | 191300 | 16343 |
| 302 | 20240726 | 133200 | 1348304980500 | 191500 | 191500 | 191600 | 191300 | 11198 |
| 303 | 20240726 | 133100 | 1346161163300 | 191500 | 191800 | 191900 | 191400 | 12064 |
| 304 | 20240726 | 133000 | 1343849281300 | 191800 | 190800 | 191900 | 190700 | 33616 |
| 305 | 20240726 | 132900 | 1337415894500 | 190700 | 190400 | 190800 | 190400 | 11364 |
| 306 | 20240726 | 132800 | 1335249823600 | 190500 | 190000 | 190500 | 190000 | 21531 |
| 307 | 20240726 | 132700 | 1331154175100 | 190000 | 190100 | 190100 | 190000 | 7600 |
| 308 | 20240726 | 132600 | 1329709965900 | 190100 | 190100 | 190200 | 190100 | 7451 |
| 309 | 20240726 | 132500 | 1328293417900 | 190100 | 190200 | 190200 | 190100 | 4599 |
| 310 | 20240726 | 132400 | 1327418919500 | 190200 | 190400 | 190400 | 190100 | 9619 |
| 311 | 20240726 | 132300 | 1325588638800 | 190400 | 190400 | 190400 | 190300 | 4237 |
| 312 | 20240726 | 132200 | 1324782005800 | 190400 | 190200 | 190400 | 190100 | 8879 |
| 313 | 20240726 | 132100 | 1323092871300 | 190100 | 190100 | 190300 | 190100 | 11113 |
| 314 | 20240726 | 132000 | 1320979426100 | 190100 | 190100 | 190200 | 190100 | 3057 |
| 315 | 20240726 | 131900 | 1320398177600 | 190100 | 190200 | 190300 | 190100 | 3937 |
| 316 | 20240726 | 131800 | 1319649451600 | 190300 | 190200 | 190300 | 190100 | 5517 |
| 317 | 20240726 | 131700 | 1318600158900 | 190100 | 190000 | 190400 | 190000 | 10529 |
| 318 | 20240726 | 131600 | 1316597902500 | 190000 | 190000 | 190100 | 190000 | 2808 |
| 319 | 20240726 | 131500 | 1316064255900 | 190000 | 190000 | 190100 | 189600 | 37331 |
| 320 | 20240726 | 131400 | 1308980843600 | 190000 | 190000 | 190100 | 189900 | 14463 |
| 321 | 20240726 | 131300 | 1306232885900 | 190000 | 190400 | 190400 | 190000 | 16399 |
| 322 | 20240726 | 131200 | 1303113414200 | 190300 | 190400 | 190400 | 190300 | 3670 |
| 323 | 20240726 | 131100 | 1302414804800 | 190400 | 190400 | 190400 | 190300 | 8901 |
| 324 | 20240726 | 131000 | 1300720867700 | 190300 | 190300 | 190400 | 190300 | 3619 |
| 325 | 20240726 | 130900 | 1300032009000 | 190300 | 190300 | 190400 | 190200 | 7706 |
| 326 | 20240726 | 130800 | 1298565683500 | 190200 | 190300 | 190300 | 190200 | 5445 |
| 327 | 20240726 | 130700 | 1297529896700 | 190300 | 190300 | 190500 | 190200 | 11416 |
| 328 | 20240726 | 130600 | 1295356921700 | 190200 | 190100 | 190200 | 190100 | 6661 |
| 329 | 20240726 | 130500 | 1294090152500 | 190200 | 189700 | 190300 | 189700 | 25126 |
| 330 | 20240726 | 130400 | 1289316894600 | 189800 | 190100 | 190100 | 189600 | 32105 |
| 331 | 20240726 | 130300 | 1283224427200 | 190000 | 190300 | 190400 | 190000 | 57378 |
| 332 | 20240726 | 130200 | 1272316871500 | 190400 | 190700 | 190700 | 190300 | 14575 |
| 333 | 20240726 | 130100 | 1269540976800 | 190700 | 190700 | 190800 | 190600 | 8190 |
| 334 | 20240726 | 130000 | 1267978884000 | 190800 | 190500 | 190800 | 190500 | 9473 |
| 335 | 20240726 | 125900 | 1266173138000 | 190600 | 190500 | 190600 | 190400 | 12467 |
| 336 | 20240726 | 125800 | 1263798275100 | 190600 | 190900 | 190900 | 190500 | 15409 |
| 337 | 20240726 | 125700 | 1260860964800 | 190900 | 190900 | 190900 | 190800 | 2422 |
| 338 | 20240726 | 125600 | 1260398793500 | 190900 | 190800 | 190900 | 190800 | 3794 |
| 339 | 20240726 | 125500 | 1259674746100 | 190900 | 190700 | 190900 | 190700 | 11191 |
| 340 | 20240726 | 125400 | 1257539764800 | 190700 | 191000 | 191100 | 190700 | 11248 |
| 341 | 20240726 | 125300 | 1255392867100 | 191000 | 191100 | 191200 | 191000 | 7748 |
| 342 | 20240726 | 125200 | 1253912279500 | 191100 | 191200 | 191200 | 191000 | 6033 |
| 343 | 20240726 | 125100 | 1252759150700 | 191300 | 191200 | 191300 | 191100 | 4962 |
| 344 | 20240726 | 125000 | 1251810297600 | 191100 | 191200 | 191200 | 191100 | 3651 |
| 345 | 20240726 | 124900 | 1251112308100 | 191200 | 191000 | 191200 | 190900 | 12391 |
| 346 | 20240726 | 124800 | 1248744801900 | 191100 | 191000 | 191100 | 190900 | 3674 |
| 347 | 20240726 | 124700 | 1248042975500 | 190900 | 191200 | 191300 | 190900 | 4506 |
| 348 | 20240726 | 124600 | 1247181901400 | 191200 | 190900 | 191300 | 190800 | 17183 |
| 349 | 20240726 | 124500 | 1243899909400 | 190900 | 190800 | 190900 | 190700 | 12733 |
| 350 | 20240726 | 124400 | 1241470360000 | 190700 | 190900 | 190900 | 190700 | 7575 |
| 351 | 20240726 | 124300 | 1240024911100 | 190900 | 191000 | 191000 | 190800 | 7157 |
| 352 | 20240726 | 124200 | 1238658660500 | 191000 | 191200 | 191200 | 190900 | 8279 |
| 353 | 20240726 | 124100 | 1237077088300 | 191100 | 190900 | 191200 | 190900 | 9220 |
| 354 | 20240726 | 124000 | 1235315251700 | 191000 | 191000 | 191100 | 190900 | 9055 |
| 355 | 20240726 | 123900 | 1233585690900 | 191100 | 191000 | 191100 | 190900 | 6880 |
| 356 | 20240726 | 123800 | 1232271504800 | 191000 | 191000 | 191100 | 190900 | 14666 |
| 357 | 20240726 | 123700 | 1229470551700 | 190900 | 191100 | 191100 | 190800 | 19744 |
| 358 | 20240726 | 123600 | 1225699673900 | 191100 | 191300 | 191300 | 191000 | 13863 |
| 359 | 20240726 | 123500 | 1223049503100 | 191200 | 191400 | 191500 | 191200 | 11139 |
| 360 | 20240726 | 123400 | 1220918433800 | 191400 | 191400 | 191500 | 191400 | 2135 |
| 361 | 20240726 | 123300 | 1220509720000 | 191400 | 191600 | 191600 | 191300 | 7361 |
| 362 | 20240726 | 123200 | 1219100512200 | 191500 | 191800 | 191900 | 191500 | 11125 |
| 363 | 20240726 | 123100 | 1216967203600 | 191800 | 191600 | 191900 | 191600 | 7716 |
| 364 | 20240726 | 123000 | 1215487511800 | 191600 | 192000 | 192000 | 191600 | 7295 |
| 365 | 20240726 | 122900 | 1214088368900 | 191900 | 192000 | 192000 | 191900 | 4982 |
| 366 | 20240726 | 122800 | 1213132090600 | 192000 | 192000 | 192000 | 191900 | 2042 |
| 367 | 20240726 | 122700 | 1212740101300 | 192000 | 192000 | 192200 | 191900 | 14360 |
| 368 | 20240726 | 122600 | 1209982623900 | 191900 | 191700 | 192000 | 191600 | 10813 |
| 369 | 20240726 | 122500 | 1207908990500 | 191600 | 191500 | 191700 | 191400 | 5303 |
| 370 | 20240726 | 122400 | 1206893151300 | 191500 | 191300 | 191500 | 191200 | 7569 |
| 371 | 20240726 | 122300 | 1205444647800 | 191200 | 191400 | 191400 | 191200 | 5478 |
| 372 | 20240726 | 122200 | 1204396719300 | 191400 | 191600 | 191700 | 191300 | 6633 |
| 373 | 20240726 | 122100 | 1203126911800 | 191600 | 191200 | 191600 | 191100 | 18768 |
| 374 | 20240726 | 122000 | 1199535082400 | 191100 | 191100 | 191200 | 191100 | 4370 |
| 375 | 20240726 | 121900 | 1198699832900 | 191200 | 191100 | 191200 | 191100 | 3524 |
| 376 | 20240726 | 121800 | 1198026154600 | 191200 | 191100 | 191200 | 191100 | 3112 |
| 377 | 20240726 | 121700 | 1197431301200 | 191100 | 191400 | 191500 | 191100 | 10652 |
| 378 | 20240726 | 121600 | 1195393940200 | 191300 | 191200 | 191400 | 191100 | 7437 |
| 379 | 20240726 | 121500 | 1193971458700 | 191200 | 191300 | 191300 | 191100 | 5095 |
| 380 | 20240726 | 121400 | 1192997349600 | 191200 | 191200 | 191300 | 191100 | 5440 |
| 381 | 20240726 | 121300 | 1191957177000 | 191300 | 191200 | 191300 | 191000 | 29180 |
| 382 | 20240726 | 121200 | 1186382398000 | 191200 | 191600 | 191600 | 191000 | 22143 |
| 383 | 20240726 | 121100 | 1182148229000 | 191500 | 191400 | 191600 | 191400 | 8238 |
| 384 | 20240726 | 121000 | 1180570709100 | 191400 | 191600 | 191600 | 191100 | 29876 |
| 385 | 20240726 | 120900 | 1174853567400 | 191600 | 192000 | 192000 | 191500 | 27440 |
| 386 | 20240726 | 120800 | 1169592668900 | 192000 | 192200 | 192300 | 192000 | 17267 |
| 387 | 20240726 | 120700 | 1166275205700 | 192200 | 192500 | 192500 | 192200 | 8679 |
| 388 | 20240726 | 120600 | 1164605865400 | 192400 | 192600 | 192600 | 192400 | 12176 |
| 389 | 20240726 | 120500 | 1162261798400 | 192500 | 192700 | 192700 | 192500 | 3819 |
| 390 | 20240726 | 120400 | 1161526289400 | 192700 | 192700 | 192700 | 192600 | 2126 |
| 391 | 20240726 | 120300 | 1161116769900 | 192600 | 192600 | 192900 | 192500 | 12704 |
| 392 | 20240726 | 120200 | 1158668265700 | 192600 | 192700 | 192800 | 192500 | 9625 |
| 393 | 20240726 | 120100 | 1156814048700 | 192700 | 193100 | 193100 | 192600 | 8752 |
| 394 | 20240726 | 120000 | 1155126329800 | 193100 | 193200 | 193200 | 192900 | 6492 |
| 395 | 20240726 | 115900 | 1153872986400 | 193100 | 192800 | 193200 | 192600 | 12266 |
| 396 | 20240726 | 115800 | 1151506737400 | 192800 | 192800 | 193000 | 192700 | 6024 |
| 397 | 20240726 | 115700 | 1150345083200 | 192700 | 193000 | 193000 | 192700 | 4555 |
| 398 | 20240726 | 115600 | 1149466393600 | 193000 | 192900 | 193300 | 192800 | 10269 |
| 399 | 20240726 | 115500 | 1147483885000 | 192900 | 193000 | 193100 | 192800 | 6128 |
| 400 | 20240726 | 115400 | 1146301451300 | 193000 | 193400 | 193400 | 193000 | 13225 |
| 401 | 20240726 | 115300 | 1143747211600 | 193400 | 193000 | 193400 | 193000 | 12052 |
| 402 | 20240726 | 115200 | 1141418491300 | 193000 | 193100 | 193200 | 192800 | 13309 |
| 403 | 20240726 | 115100 | 1138849391200 | 193100 | 193100 | 193200 | 192800 | 10250 |
| 404 | 20240726 | 115000 | 1136870639000 | 193100 | 192700 | 193200 | 192500 | 13656 |
| 405 | 20240726 | 114900 | 1134236437100 | 192700 | 192800 | 192900 | 192500 | 8551 |
| 406 | 20240726 | 114800 | 1132588116400 | 192800 | 192600 | 192800 | 192500 | 8114 |
| 407 | 20240726 | 114700 | 1131024987700 | 192600 | 192600 | 192600 | 192400 | 7188 |
| 408 | 20240726 | 114600 | 1129641235100 | 192500 | 192500 | 192600 | 192400 | 4526 |
| 409 | 20240726 | 114500 | 1128769858900 | 192500 | 192500 | 192500 | 192300 | 9568 |
| 410 | 20240726 | 114400 | 1126928497700 | 192400 | 192500 | 192600 | 192400 | 7865 |
| 411 | 20240726 | 114300 | 1125414698500 | 192600 | 192400 | 192700 | 192200 | 12010 |
| 412 | 20240726 | 114200 | 1123102928500 | 192400 | 192300 | 192500 | 192000 | 25409 |
| 413 | 20240726 | 114100 | 1118219437200 | 192300 | 192700 | 192800 | 192200 | 13058 |
| 414 | 20240726 | 114000 | 1115706153600 | 192700 | 193000 | 193000 | 192700 | 9985 |
| 415 | 20240726 | 113900 | 1113781174100 | 192900 | 193100 | 193100 | 192900 | 5889 |
| 416 | 20240726 | 113800 | 1112644539200 | 193100 | 193000 | 193300 | 192900 | 12137 |
| 417 | 20240726 | 113700 | 1110300651000 | 192900 | 192500 | 193000 | 192500 | 12261 |
| 418 | 20240726 | 113600 | 1107936540400 | 192600 | 192400 | 192600 | 192300 | 24661 |
| 419 | 20240726 | 113500 | 1103191911400 | 192400 | 193100 | 193100 | 192400 | 23316 |
| 420 | 20240726 | 113400 | 1098698834100 | 193000 | 192800 | 193100 | 192700 | 16410 |
| 421 | 20240726 | 113300 | 1095533661000 | 192800 | 193400 | 193400 | 192700 | 24585 |
| 422 | 20240726 | 113200 | 1090788192700 | 193400 | 193100 | 193400 | 193000 | 18589 |
| 423 | 20240726 | 113100 | 1087196776900 | 193100 | 193600 | 193600 | 193000 | 22391 |
| 424 | 20240726 | 113000 | 1082869164900 | 193500 | 193800 | 194000 | 193500 | 14452 |
| 425 | 20240726 | 112900 | 1080068938200 | 193900 | 193700 | 193900 | 193600 | 16184 |
| 426 | 20240726 | 112800 | 1076933388400 | 193600 | 193600 | 193700 | 193500 | 12821 |
| 427 | 20240726 | 112700 | 1074451413400 | 193600 | 193600 | 193700 | 193400 | 18822 |
| 428 | 20240726 | 112600 | 1070809178300 | 193600 | 193900 | 193900 | 193500 | 28646 |
| 429 | 20240726 | 112500 | 1065260995800 | 193900 | 194300 | 194400 | 193800 | 31114 |
| 430 | 20240726 | 112400 | 1059222331300 | 194400 | 194300 | 194400 | 194200 | 21322 |
| 431 | 20240726 | 112300 | 1055079473200 | 194200 | 194400 | 194400 | 194200 | 17404 |
| 432 | 20240726 | 112200 | 1051697667200 | 194400 | 194400 | 194500 | 194300 | 17276 |
| 433 | 20240726 | 112100 | 1048339213300 | 194300 | 194300 | 194400 | 194200 | 19942 |
| 434 | 20240726 | 112000 | 1044463648100 | 194200 | 194300 | 194300 | 193900 | 52591 |
| 435 | 20240726 | 111900 | 1034253655800 | 194300 | 194200 | 194400 | 194100 | 28225 |
| 436 | 20240726 | 111800 | 1028770943300 | 194100 | 194100 | 194300 | 194000 | 31460 |
| 437 | 20240726 | 111700 | 1022662220200 | 194100 | 194000 | 194200 | 193900 | 38196 |
| 438 | 20240726 | 111600 | 1015251418100 | 193900 | 193900 | 194000 | 193800 | 29651 |
| 439 | 20240726 | 111500 | 1009502854900 | 193900 | 193800 | 193900 | 193600 | 32578 |
| 440 | 20240726 | 111400 | 1003190215000 | 193800 | 193400 | 193900 | 193400 | 25670 |
| 441 | 20240726 | 111300 | 998217066000 | 193400 | 193600 | 193600 | 193400 | 20680 |
| 442 | 20240726 | 111200 | 994215518700 | 193600 | 193500 | 193900 | 193500 | 76776 |
| 443 | 20240726 | 111100 | 979343759800 | 193500 | 193500 | 193500 | 193300 | 33261 |
| 444 | 20240726 | 111000 | 972909928600 | 193500 | 193200 | 193500 | 193100 | 31266 |
| 445 | 20240726 | 110900 | 966864112000 | 193200 | 192900 | 193300 | 192900 | 24258 |
| 446 | 20240726 | 110800 | 962178938000 | 192900 | 193100 | 193200 | 192900 | 21544 |
| 447 | 20240726 | 110700 | 958020075600 | 193100 | 192900 | 193300 | 192900 | 25288 |
| 448 | 20240726 | 110600 | 953136377200 | 192900 | 192900 | 193100 | 192900 | 17165 |
| 449 | 20240726 | 110500 | 949823577400 | 193000 | 192800 | 193000 | 192700 | 13869 |
| 450 | 20240726 | 110400 | 947149127500 | 192800 | 193100 | 193200 | 192600 | 28799 |
| 451 | 20240726 | 110300 | 941593358400 | 193100 | 192600 | 193300 | 192500 | 92067 |
| 452 | 20240726 | 110200 | 923828913900 | 192600 | 192700 | 192800 | 192500 | 26379 |
| 453 | 20240726 | 110100 | 918746764900 | 192700 | 192400 | 192700 | 192400 | 26465 |
| 454 | 20240726 | 110000 | 913650470900 | 192500 | 192300 | 192500 | 192200 | 28425 |
| 455 | 20240726 | 105900 | 908181835600 | 192200 | 192200 | 192300 | 192100 | 16940 |
| 456 | 20240726 | 105800 | 904926215900 | 192200 | 191800 | 192300 | 191700 | 27013 |
| 457 | 20240726 | 105700 | 899737541900 | 191800 | 191600 | 191800 | 191400 | 13995 |
| 458 | 20240726 | 105600 | 897056158300 | 191600 | 191700 | 191700 | 191300 | 19854 |
| 459 | 20240726 | 105500 | 893253315200 | 191600 | 192000 | 192000 | 191600 | 17165 |
| 460 | 20240726 | 105400 | 889961462000 | 192000 | 192000 | 192100 | 191800 | 14054 |
| 461 | 20240726 | 105300 | 887263526400 | 192000 | 191900 | 192100 | 191700 | 31249 |
| 462 | 20240726 | 105200 | 881265890600 | 191900 | 192000 | 192000 | 191800 | 11441 |
| 463 | 20240726 | 105100 | 879069945600 | 192000 | 192000 | 192200 | 191700 | 23026 |
| 464 | 20240726 | 105000 | 874648599000 | 192000 | 192000 | 192100 | 191800 | 18263 |
| 465 | 20240726 | 104900 | 871142768600 | 191900 | 191500 | 191900 | 191500 | 17659 |
| 466 | 20240726 | 104800 | 867757097500 | 191600 | 191600 | 191800 | 191500 | 8992 |
| 467 | 20240726 | 104700 | 866033344100 | 191600 | 191600 | 191700 | 190900 | 40745 |
| 468 | 20240726 | 104600 | 858240347400 | 191700 | 191600 | 191700 | 191600 | 10829 |
| 469 | 20240726 | 104500 | 856164511700 | 191600 | 191800 | 191800 | 191500 | 18265 |
| 470 | 20240726 | 104400 | 852664005300 | 191800 | 191800 | 192200 | 191600 | 39199 |
| 471 | 20240726 | 104300 | 845140582900 | 191900 | 191700 | 191900 | 191500 | 21208 |
| 472 | 20240726 | 104200 | 841074362100 | 191800 | 191900 | 191900 | 191500 | 24064 |
| 473 | 20240726 | 104100 | 836460725200 | 191900 | 191800 | 192000 | 191700 | 31236 |
| 474 | 20240726 | 104000 | 830467015400 | 191800 | 191500 | 191800 | 191400 | 27339 |
| 475 | 20240726 | 103900 | 825228747100 | 191500 | 191400 | 191700 | 191300 | 33919 |
| 476 | 20240726 | 103800 | 818732814800 | 191300 | 190900 | 191600 | 190900 | 75140 |
| 477 | 20240726 | 103700 | 804361262500 | 191000 | 190800 | 191000 | 190600 | 32321 |
| 478 | 20240726 | 103600 | 798192620400 | 190800 | 190600 | 190800 | 190400 | 19010 |
| 479 | 20240726 | 103500 | 794569414900 | 190600 | 190800 | 190900 | 190500 | 17927 |
| 480 | 20240726 | 103400 | 791149607400 | 190800 | 190800 | 190900 | 190700 | 15014 |
| 481 | 20240726 | 103300 | 788284803000 | 190900 | 190700 | 190900 | 190600 | 17368 |
| 482 | 20240726 | 103200 | 784971698200 | 190700 | 190300 | 190900 | 190200 | 45580 |
| 483 | 20240726 | 103100 | 776284218500 | 190300 | 190200 | 190500 | 190100 | 27922 |
| 484 | 20240726 | 103000 | 770970029900 | 190200 | 190000 | 190200 | 189900 | 13438 |
| 485 | 20240726 | 102900 | 768416359700 | 190000 | 189700 | 190000 | 189700 | 11482 |
| 486 | 20240726 | 102800 | 766236496600 | 189700 | 189900 | 189900 | 189700 | 11097 |
| 487 | 20240726 | 102700 | 764130636900 | 189900 | 190000 | 190000 | 189600 | 20162 |
| 488 | 20240726 | 102600 | 760304125400 | 190000 | 190300 | 190300 | 189900 | 27684 |
| 489 | 20240726 | 102500 | 755041992600 | 190300 | 190200 | 190300 | 190000 | 16423 |
| 490 | 20240726 | 102400 | 751918868400 | 190200 | 190300 | 190300 | 190000 | 14451 |
| 491 | 20240726 | 102300 | 749171197000 | 190300 | 190400 | 190500 | 190100 | 23243 |
| 492 | 20240726 | 102200 | 744747993400 | 190300 | 190000 | 190400 | 189900 | 15340 |
| 493 | 20240726 | 102100 | 741831607200 | 190000 | 189800 | 190000 | 189600 | 16164 |
| 494 | 20240726 | 102000 | 738763470500 | 189800 | 189800 | 189900 | 189600 | 19933 |
| 495 | 20240726 | 101900 | 734981226700 | 189800 | 189800 | 190100 | 189700 | 14002 |
| 496 | 20240726 | 101800 | 732321906800 | 189800 | 189500 | 189800 | 189500 | 13163 |
| 497 | 20240726 | 101700 | 729824552900 | 189500 | 189400 | 189700 | 189400 | 14637 |
| 498 | 20240726 | 101600 | 727050255900 | 189400 | 190400 | 190600 | 189300 | 53186 |
| 499 | 20240726 | 101500 | 716935167900 | 190400 | 190000 | 190400 | 190000 | 28246 |
| 500 | 20240726 | 101400 | 711559885500 | 190000 | 190100 | 190100 | 189900 | 20363 |
| 501 | 20240726 | 101300 | 707690289900 | 190100 | 190000 | 190200 | 189900 | 26000 |
| 502 | 20240726 | 101200 | 702749003900 | 190000 | 189900 | 190000 | 189700 | 18841 |
| 503 | 20240726 | 101100 | 699171195900 | 189900 | 189400 | 189900 | 189300 | 18866 |
| 504 | 20240726 | 101000 | 695592869500 | 189400 | 189200 | 189500 | 189100 | 17216 |
| 505 | 20240726 | 100900 | 692333241400 | 189200 | 189200 | 189400 | 189100 | 14224 |
| 506 | 20240726 | 100800 | 689642194200 | 189200 | 189200 | 189300 | 189000 | 16976 |
| 507 | 20240726 | 100700 | 686431152900 | 189200 | 189500 | 189500 | 189000 | 16321 |
| 508 | 20240726 | 100600 | 683343829300 | 189400 | 189600 | 190000 | 189400 | 42284 |
| 509 | 20240726 | 100500 | 675322281700 | 189700 | 189700 | 189700 | 189600 | 14831 |
| 510 | 20240726 | 100400 | 672509320200 | 189700 | 189500 | 189700 | 189400 | 15789 |
| 511 | 20240726 | 100300 | 669516345200 | 189500 | 188900 | 189500 | 188800 | 25689 |
| 512 | 20240726 | 100200 | 664657306800 | 188800 | 188800 | 188900 | 188400 | 18118 |
| 513 | 20240726 | 100100 | 661237928500 | 188800 | 188600 | 188900 | 188500 | 21330 |
| 514 | 20240726 | 100000 | 657212661900 | 188600 | 188800 | 188800 | 188400 | 25666 |
| 515 | 20240726 | 095900 | 652373589200 | 188600 | 189500 | 189600 | 188600 | 39853 |
| 516 | 20240726 | 095800 | 644830848400 | 189600 | 189900 | 190000 | 189500 | 37722 |
| 517 | 20240726 | 095700 | 637671033700 | 189900 | 189600 | 189900 | 189600 | 28097 |
| 518 | 20240726 | 095600 | 632338599100 | 189600 | 189300 | 189700 | 189200 | 25603 |
| 519 | 20240726 | 095500 | 627488232400 | 189300 | 189300 | 189500 | 189100 | 20434 |
| 520 | 20240726 | 095400 | 623619332000 | 189400 | 188900 | 189400 | 188900 | 35990 |
| 521 | 20240726 | 095300 | 616808001100 | 188900 | 188900 | 189100 | 188300 | 46546 |
| 522 | 20240726 | 095200 | 608017826200 | 188900 | 188400 | 188900 | 188300 | 23200 |
| 523 | 20240726 | 095100 | 603644015000 | 188400 | 188400 | 188600 | 188300 | 19411 |
| 524 | 20240726 | 095000 | 599986001000 | 188300 | 189000 | 189000 | 188300 | 28564 |
| 525 | 20240726 | 094900 | 594599455900 | 189000 | 188700 | 189000 | 188400 | 41352 |
| 526 | 20240726 | 094800 | 586796199500 | 188700 | 188400 | 188700 | 188300 | 34398 |
| 527 | 20240726 | 094700 | 580311269400 | 188400 | 188200 | 188800 | 188000 | 51598 |
| 528 | 20240726 | 094600 | 570586196700 | 188100 | 187900 | 188200 | 187500 | 46443 |
| 529 | 20240726 | 094500 | 561859869500 | 187900 | 187300 | 187900 | 187300 | 30372 |
| 530 | 20240726 | 094400 | 556161984800 | 187400 | 187000 | 187400 | 186900 | 36506 |
| 531 | 20240726 | 094300 | 549331648500 | 186900 | 187000 | 187000 | 186700 | 22415 |
| 532 | 20240726 | 094200 | 545143601000 | 187000 | 187100 | 187200 | 187000 | 16920 |
| 533 | 20240726 | 094100 | 541977981700 | 187000 | 186800 | 187100 | 186700 | 18333 |
| 534 | 20240726 | 094000 | 538552313300 | 186800 | 186900 | 187000 | 186800 | 14020 |
| 535 | 20240726 | 093900 | 535932004300 | 186900 | 186500 | 187100 | 186400 | 52835 |
| 536 | 20240726 | 093800 | 526066759200 | 186600 | 186900 | 187000 | 186500 | 28972 |
| 537 | 20240726 | 093700 | 520656204400 | 187000 | 187300 | 187400 | 186900 | 32253 |
| 538 | 20240726 | 093600 | 514622554000 | 187200 | 187800 | 187800 | 187100 | 18608 |
| 539 | 20240726 | 093500 | 511132221000 | 187800 | 187700 | 188100 | 187600 | 21720 |
| 540 | 20240726 | 093400 | 507052512500 | 187700 | 187800 | 188100 | 187500 | 47150 |
| 541 | 20240726 | 093300 | 498192606100 | 187800 | 187000 | 187900 | 186900 | 43291 |
| 542 | 20240726 | 093200 | 490079458900 | 187000 | 187000 | 187100 | 186700 | 30290 |
| 543 | 20240726 | 093100 | 484417752500 | 187000 | 186500 | 187100 | 186500 | 25655 |
| 544 | 20240726 | 093000 | 479624853400 | 186500 | 186400 | 186600 | 186400 | 28178 |
| 545 | 20240726 | 092900 | 474369895400 | 186500 | 186500 | 186500 | 186100 | 71699 |
| 546 | 20240726 | 092800 | 461014585400 | 186500 | 186700 | 186800 | 186400 | 36090 |
| 547 | 20240726 | 092700 | 454280984600 | 186500 | 187200 | 187300 | 186500 | 41783 |
| 548 | 20240726 | 092600 | 446473685600 | 187200 | 187300 | 187400 | 187200 | 25906 |
| 549 | 20240726 | 092500 | 441621812400 | 187300 | 187700 | 187700 | 187300 | 23346 |
| 550 | 20240726 | 092400 | 437246919700 | 187700 | 187400 | 187800 | 187300 | 42774 |
| 551 | 20240726 | 092300 | 429223917800 | 187400 | 187000 | 187400 | 187000 | 47773 |
| 552 | 20240726 | 092200 | 420280771500 | 187100 | 186700 | 187100 | 186600 | 52194 |
| 553 | 20240726 | 092100 | 410526122800 | 186700 | 186800 | 186800 | 186500 | 89738 |
| 554 | 20240726 | 092000 | 393773064200 | 186800 | 187200 | 187200 | 186700 | 86633 |
| 555 | 20240726 | 091900 | 377574740100 | 187100 | 187700 | 187800 | 187100 | 69273 |
| 556 | 20240726 | 091800 | 364591857700 | 187700 | 188000 | 188100 | 187700 | 40165 |
| 557 | 20240726 | 091700 | 357047078800 | 188000 | 188000 | 188200 | 187900 | 43518 |
| 558 | 20240726 | 091600 | 348863790600 | 188000 | 187900 | 188100 | 187700 | 61360 |
| 559 | 20240726 | 091500 | 337335442900 | 187800 | 188200 | 188400 | 187600 | 146814 |
| 560 | 20240726 | 091400 | 309737131800 | 188300 | 188400 | 188600 | 188200 | 64482 |
| 561 | 20240726 | 091300 | 297588049800 | 188400 | 188900 | 189100 | 188300 | 113743 |
| 562 | 20240726 | 091200 | 276117289400 | 188900 | 189300 | 189300 | 188500 | 96360 |
| 563 | 20240726 | 091100 | 257919465300 | 189300 | 190100 | 190100 | 189200 | 67954 |
| 564 | 20240726 | 091000 | 245034350700 | 190100 | 190000 | 190100 | 190000 | 30292 |
| 565 | 20240726 | 090900 | 239276576000 | 190000 | 190500 | 190600 | 190000 | 63741 |
| 566 | 20240726 | 090800 | 227139089400 | 190500 | 189200 | 190500 | 189100 | 75164 |
| 567 | 20240726 | 090700 | 212887941400 | 189200 | 188800 | 189200 | 188800 | 46139 |
| 568 | 20240726 | 090600 | 204166164400 | 188800 | 189000 | 189100 | 188800 | 51696 |
| 569 | 20240726 | 090500 | 194397790000 | 189000 | 188600 | 189200 | 188400 | 106305 |
| 570 | 20240726 | 090400 | 174332224100 | 188500 | 190000 | 190000 | 188500 | 114088 |
| 571 | 20240726 | 090300 | 152757007300 | 190100 | 189200 | 190200 | 189100 | 95141 |
| 572 | 20240726 | 090200 | 134717947200 | 189200 | 190500 | 190600 | 189000 | 121742 |
| 573 | 20240726 | 090100 | 111605832000 | 190500 | 191000 | 191300 | 190500 | 139270 |
| 574 | 20240726 | 090000 | 85010135800 | 191000 | 190800 | 191000 | 190000 | 437026 |