35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 185300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 25004 |
| 3 | 20240729 | 185200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 4 | 20240729 | 185100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 5 | 20240729 | 185000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 6 | 20240729 | 184900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 7 | 20240729 | 184800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 8 | 20240729 | 184700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 9 | 20240729 | 184600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 10 | 20240729 | 184500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 11 | 20240729 | 184400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 12 | 20240729 | 184300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 13 | 20240729 | 184200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 14 | 20240729 | 184100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 15 | 20240729 | 184000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 16 | 20240729 | 183900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 17 | 20240729 | 183800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 18 | 20240729 | 183700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 19 | 20240729 | 183600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 20 | 20240729 | 183500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 21 | 20240729 | 183400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 22 | 20240729 | 183300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 23 | 20240729 | 183200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 24 | 20240729 | 183100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 25 | 20240729 | 183000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 26 | 20240729 | 182900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 27 | 20240729 | 182800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 28 | 20240729 | 182700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 29 | 20240729 | 182600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 30 | 20240729 | 182500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 31 | 20240729 | 182400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 32 | 20240729 | 182300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 25004 |
| 33 | 20240729 | 182200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 34 | 20240729 | 182100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 35 | 20240729 | 182000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 36 | 20240729 | 181900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 37 | 20240729 | 181800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 38 | 20240729 | 181700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 39 | 20240729 | 181600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 40 | 20240729 | 181500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 41 | 20240729 | 181400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 42 | 20240729 | 181300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 43 | 20240729 | 181200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 44 | 20240729 | 181100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 45 | 20240729 | 181000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 46 | 20240729 | 180900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 47 | 20240729 | 180800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 48 | 20240729 | 180700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 49 | 20240729 | 180600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 50 | 20240729 | 180500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 51 | 20240729 | 180400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 52 | 20240729 | 180300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 53 | 20240729 | 180200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 54 | 20240729 | 180100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 55 | 20240729 | 180000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 56 | 20240729 | 175900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 57 | 20240729 | 175800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 58 | 20240729 | 175700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 59 | 20240729 | 175600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 60 | 20240729 | 175500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 61 | 20240729 | 175400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 62 | 20240729 | 175300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 25004 |
| 63 | 20240729 | 175200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 64 | 20240729 | 175100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 65 | 20240729 | 175000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 66 | 20240729 | 174900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 67 | 20240729 | 174800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 68 | 20240729 | 174700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 69 | 20240729 | 174600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 70 | 20240729 | 174500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 71 | 20240729 | 174400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 72 | 20240729 | 174300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 73 | 20240729 | 174200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 74 | 20240729 | 174100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 75 | 20240729 | 174000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 76 | 20240729 | 173900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 77 | 20240729 | 173800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 78 | 20240729 | 173700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 79 | 20240729 | 173600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 80 | 20240729 | 173500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 81 | 20240729 | 173400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 82 | 20240729 | 173300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 83 | 20240729 | 173200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 84 | 20240729 | 173100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 85 | 20240729 | 173000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 86 | 20240729 | 172900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 87 | 20240729 | 172800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 88 | 20240729 | 172700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 89 | 20240729 | 172600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 90 | 20240729 | 172500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 91 | 20240729 | 172400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 92 | 20240729 | 172300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 25004 |
| 93 | 20240729 | 172200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 94 | 20240729 | 172100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 95 | 20240729 | 172000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 96 | 20240729 | 171900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 97 | 20240729 | 171800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 98 | 20240729 | 171700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 99 | 20240729 | 171600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 100 | 20240729 | 171500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 101 | 20240729 | 171400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 102 | 20240729 | 171300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 103 | 20240729 | 171200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 104 | 20240729 | 171100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 105 | 20240729 | 171000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 106 | 20240729 | 170900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 107 | 20240729 | 170800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 108 | 20240729 | 170700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 109 | 20240729 | 170600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 110 | 20240729 | 170500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 111 | 20240729 | 170400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 112 | 20240729 | 170300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 113 | 20240729 | 170200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 114 | 20240729 | 170100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 115 | 20240729 | 170000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 116 | 20240729 | 165900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 117 | 20240729 | 165800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 118 | 20240729 | 165700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 119 | 20240729 | 165600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 120 | 20240729 | 165500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 121 | 20240729 | 165400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 122 | 20240729 | 165300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 25004 |
| 123 | 20240729 | 165200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 124 | 20240729 | 165100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 125 | 20240729 | 165000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 126 | 20240729 | 164900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 127 | 20240729 | 164800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 128 | 20240729 | 164700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 129 | 20240729 | 164600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 130 | 20240729 | 164500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 131 | 20240729 | 164400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 132 | 20240729 | 164300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 133 | 20240729 | 164200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 134 | 20240729 | 164100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 135 | 20240729 | 164000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 136 | 20240729 | 163900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 137 | 20240729 | 163800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 138 | 20240729 | 163700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 139 | 20240729 | 163600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 140 | 20240729 | 163500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 141 | 20240729 | 163400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 142 | 20240729 | 163300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 143 | 20240729 | 163200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 144 | 20240729 | 163100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 145 | 20240729 | 163000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 146 | 20240729 | 162900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 147 | 20240729 | 162800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 148 | 20240729 | 162700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 149 | 20240729 | 162600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 150 | 20240729 | 162500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 151 | 20240729 | 162400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 152 | 20240729 | 162300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 25004 |
| 153 | 20240729 | 162200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 154 | 20240729 | 162100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 155 | 20240729 | 162000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 156 | 20240729 | 161900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 157 | 20240729 | 161800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 158 | 20240729 | 161700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 159 | 20240729 | 161600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 160 | 20240729 | 161500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 161 | 20240729 | 161400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 162 | 20240729 | 161300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 163 | 20240729 | 161200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 164 | 20240729 | 161100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 165 | 20240729 | 161000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 166 | 20240729 | 160900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 167 | 20240729 | 160800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 168 | 20240729 | 160700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 169 | 20240729 | 160600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 170 | 20240729 | 160500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 171 | 20240729 | 160400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 172 | 20240729 | 160300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 173 | 20240729 | 160200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 174 | 20240729 | 160100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 175 | 20240729 | 160000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 176 | 20240729 | 155900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 177 | 20240729 | 155800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 178 | 20240729 | 155700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 179 | 20240729 | 155600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 180 | 20240729 | 155500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 181 | 20240729 | 155400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 182 | 20240729 | 155300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 25004 |
| 183 | 20240729 | 155200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 184 | 20240729 | 155100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 185 | 20240729 | 155000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 186 | 20240729 | 154900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 187 | 20240729 | 154800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 188 | 20240729 | 154700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 189 | 20240729 | 154600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 190 | 20240729 | 154500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 191 | 20240729 | 154400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 192 | 20240729 | 154300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 193 | 20240729 | 154200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 194 | 20240729 | 154100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 195 | 20240729 | 154000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 196 | 20240729 | 153900 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 197 | 20240729 | 153800 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 198 | 20240729 | 153700 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 199 | 20240729 | 153600 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 200 | 20240729 | 153500 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 201 | 20240729 | 153400 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 202 | 20240729 | 153300 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 203 | 20240729 | 153200 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 204 | 20240729 | 153100 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 0 |
| 205 | 20240729 | 153000 | 167234996300 | 195800 | 195800 | 195800 | 195800 | 25004 |
| 206 | 20240729 | 152900 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 207 | 20240729 | 152800 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 208 | 20240729 | 152700 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 209 | 20240729 | 152600 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 210 | 20240729 | 152500 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 211 | 20240729 | 152400 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 212 | 20240729 | 152300 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 213 | 20240729 | 152200 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 214 | 20240729 | 152100 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 215 | 20240729 | 152000 | 162339213100 | 196500 | 196500 | 196500 | 196500 | 0 |
| 216 | 20240729 | 151900 | 162339213100 | 196500 | 196600 | 196600 | 196400 | 2863 |
| 217 | 20240729 | 151800 | 161776663300 | 196500 | 196500 | 196600 | 196400 | 1921 |
| 218 | 20240729 | 151700 | 161399127800 | 196500 | 196500 | 196600 | 196400 | 2097 |
| 219 | 20240729 | 151600 | 160987077200 | 196400 | 196600 | 196600 | 196400 | 1806 |
| 220 | 20240729 | 151500 | 160632173300 | 196500 | 196500 | 196600 | 196400 | 1594 |
| 221 | 20240729 | 151400 | 160318969900 | 196600 | 196600 | 196600 | 196500 | 1481 |
| 222 | 20240729 | 151300 | 160027926800 | 196500 | 196300 | 196700 | 196300 | 3324 |
| 223 | 20240729 | 151200 | 159374726000 | 196400 | 196300 | 196400 | 196300 | 597 |
| 224 | 20240729 | 151100 | 159257504700 | 196300 | 196200 | 196300 | 196200 | 1371 |
| 225 | 20240729 | 151000 | 158988430900 | 196300 | 196300 | 196400 | 196200 | 745 |
| 226 | 20240729 | 150900 | 158842186600 | 196400 | 196200 | 196400 | 196100 | 1340 |
| 227 | 20240729 | 150800 | 158579202900 | 196200 | 196200 | 196200 | 196100 | 1812 |
| 228 | 20240729 | 150700 | 158223826600 | 196200 | 196200 | 196300 | 196100 | 1371 |
| 229 | 20240729 | 150600 | 157954839200 | 196200 | 196400 | 196400 | 196200 | 1839 |
| 230 | 20240729 | 150500 | 157593851100 | 196400 | 196400 | 196400 | 196300 | 965 |
| 231 | 20240729 | 150400 | 157404402200 | 196400 | 196500 | 196600 | 196300 | 1572 |
| 232 | 20240729 | 150300 | 157095677100 | 196400 | 196700 | 196700 | 196400 | 3291 |
| 233 | 20240729 | 150200 | 156448982800 | 196600 | 196600 | 196700 | 196600 | 1802 |
| 234 | 20240729 | 150100 | 156094685100 | 196600 | 196700 | 196800 | 196600 | 825 |
| 235 | 20240729 | 150000 | 155932439000 | 196600 | 196700 | 196800 | 196600 | 1260 |
| 236 | 20240729 | 145900 | 155684644900 | 196800 | 196700 | 196800 | 196600 | 1303 |
| 237 | 20240729 | 145800 | 155428303800 | 196700 | 196700 | 196800 | 196700 | 669 |
| 238 | 20240729 | 145700 | 155296704200 | 196700 | 196900 | 197000 | 196700 | 1748 |
| 239 | 20240729 | 145600 | 154952618700 | 196900 | 196900 | 197100 | 196900 | 461 |
| 240 | 20240729 | 145500 | 154861822300 | 196900 | 196700 | 197000 | 196700 | 628 |
| 241 | 20240729 | 145400 | 154738234200 | 196700 | 196800 | 196800 | 196700 | 707 |
| 242 | 20240729 | 145300 | 154599149600 | 196700 | 196900 | 196900 | 196700 | 982 |
| 243 | 20240729 | 145200 | 154405891100 | 197000 | 197200 | 197200 | 196900 | 1788 |
| 244 | 20240729 | 145100 | 154053597400 | 197200 | 197200 | 197300 | 197200 | 379 |
| 245 | 20240729 | 145000 | 153978841200 | 197200 | 197300 | 197300 | 197200 | 607 |
| 246 | 20240729 | 144900 | 153859093800 | 197300 | 197400 | 197400 | 197200 | 682 |
| 247 | 20240729 | 144800 | 153724542600 | 197400 | 197700 | 197700 | 197300 | 1147 |
| 248 | 20240729 | 144700 | 153498049700 | 197600 | 197400 | 197600 | 197400 | 511 |
| 249 | 20240729 | 144600 | 153397125100 | 197400 | 197600 | 197700 | 197400 | 514 |
| 250 | 20240729 | 144500 | 153295612000 | 197700 | 197600 | 197900 | 197200 | 1216 |
| 251 | 20240729 | 144400 | 153055279700 | 197500 | 196900 | 197900 | 196800 | 3470 |
| 252 | 20240729 | 144300 | 152370101300 | 196900 | 196900 | 196900 | 196800 | 514 |
| 253 | 20240729 | 144200 | 152268909000 | 196800 | 196800 | 197000 | 196800 | 586 |
| 254 | 20240729 | 144100 | 152153564100 | 196900 | 196700 | 197000 | 196600 | 760 |
| 255 | 20240729 | 144000 | 152003980500 | 196700 | 196500 | 196700 | 196500 | 1450 |
| 256 | 20240729 | 143900 | 151719008400 | 196600 | 196800 | 196900 | 196500 | 1035 |
| 257 | 20240729 | 143800 | 151515436600 | 196800 | 196900 | 196900 | 196800 | 384 |
| 258 | 20240729 | 143700 | 151439854100 | 196800 | 196900 | 196900 | 196700 | 691 |
| 259 | 20240729 | 143600 | 151303861100 | 197000 | 196900 | 197100 | 196900 | 1023 |
| 260 | 20240729 | 143500 | 151102368000 | 196900 | 196900 | 197100 | 196800 | 569 |
| 261 | 20240729 | 143400 | 150990301100 | 197000 | 196700 | 197000 | 196500 | 1634 |
| 262 | 20240729 | 143300 | 150668925400 | 196600 | 196500 | 196700 | 196400 | 798 |
| 263 | 20240729 | 143200 | 150512020900 | 196500 | 196500 | 196700 | 196400 | 582 |
| 264 | 20240729 | 143100 | 150397624800 | 196700 | 196300 | 196700 | 196100 | 1691 |
| 265 | 20240729 | 143000 | 150065819600 | 196200 | 196100 | 196300 | 196100 | 636 |
| 266 | 20240729 | 142900 | 149941058900 | 196100 | 196000 | 196300 | 196000 | 462 |
| 267 | 20240729 | 142800 | 149850449700 | 196000 | 195800 | 196100 | 195800 | 553 |
| 268 | 20240729 | 142700 | 149742104800 | 195900 | 196200 | 196200 | 195800 | 842 |
| 269 | 20240729 | 142600 | 149577094600 | 196200 | 196300 | 196300 | 196200 | 397 |
| 270 | 20240729 | 142500 | 149499182600 | 196200 | 196200 | 196300 | 195800 | 876 |
| 271 | 20240729 | 142400 | 149327401400 | 196200 | 196300 | 196500 | 196100 | 895 |
| 272 | 20240729 | 142300 | 149151778100 | 196300 | 196300 | 196500 | 196200 | 744 |
| 273 | 20240729 | 142200 | 149005704700 | 196300 | 195600 | 196400 | 195500 | 5339 |
| 274 | 20240729 | 142100 | 147960178900 | 195500 | 195600 | 195700 | 195500 | 806 |
| 275 | 20240729 | 142000 | 147802531900 | 195700 | 195500 | 195700 | 195500 | 976 |
| 276 | 20240729 | 141900 | 147611667400 | 195600 | 195700 | 195700 | 195500 | 543 |
| 277 | 20240729 | 141800 | 147505440700 | 195700 | 195600 | 195700 | 195500 | 900 |
| 278 | 20240729 | 141700 | 147329411500 | 195700 | 196100 | 196100 | 195700 | 2981 |
| 279 | 20240729 | 141600 | 146745390600 | 196000 | 196200 | 196200 | 196000 | 1203 |
| 280 | 20240729 | 141500 | 146509472100 | 196300 | 196200 | 196300 | 196100 | 814 |
| 281 | 20240729 | 141400 | 146349779600 | 196200 | 196300 | 196300 | 196100 | 1396 |
| 282 | 20240729 | 141300 | 146075898500 | 196300 | 196300 | 196400 | 196300 | 532 |
| 283 | 20240729 | 141200 | 145971462400 | 196300 | 196100 | 196400 | 196100 | 500 |
| 284 | 20240729 | 141100 | 145873331100 | 196100 | 196500 | 196600 | 196100 | 2649 |
| 285 | 20240729 | 141000 | 145353344900 | 196500 | 196600 | 196700 | 196500 | 878 |
| 286 | 20240729 | 140900 | 145180765000 | 196600 | 196700 | 196800 | 196600 | 795 |
| 287 | 20240729 | 140800 | 145024414600 | 196700 | 196800 | 196800 | 196700 | 561 |
| 288 | 20240729 | 140700 | 144914054100 | 196800 | 196700 | 196900 | 196700 | 891 |
| 289 | 20240729 | 140600 | 144738714800 | 196700 | 196700 | 197000 | 196600 | 1345 |
| 290 | 20240729 | 140500 | 144474189600 | 196700 | 197600 | 197600 | 196700 | 3989 |
| 291 | 20240729 | 140400 | 143687651400 | 197600 | 197500 | 197600 | 197500 | 142 |
| 292 | 20240729 | 140300 | 143659602300 | 197500 | 197500 | 197600 | 197400 | 439 |
| 293 | 20240729 | 140200 | 143572893000 | 197500 | 197900 | 198000 | 197400 | 1365 |
| 294 | 20240729 | 140100 | 143303031600 | 197900 | 198000 | 198100 | 197900 | 697 |
| 295 | 20240729 | 140000 | 143165014900 | 198000 | 198200 | 198300 | 197900 | 1032 |
| 296 | 20240729 | 135900 | 142960598400 | 198100 | 198000 | 198200 | 197900 | 327 |
| 297 | 20240729 | 135800 | 142895827900 | 198000 | 198000 | 198100 | 197900 | 250 |
| 298 | 20240729 | 135700 | 142846341300 | 198000 | 198000 | 198100 | 197800 | 484 |
| 299 | 20240729 | 135600 | 142750527300 | 197900 | 197800 | 198100 | 197700 | 839 |
| 300 | 20240729 | 135500 | 142584545100 | 197800 | 197600 | 197800 | 197500 | 650 |
| 301 | 20240729 | 135400 | 142456058400 | 197600 | 197600 | 197700 | 197500 | 270 |
| 302 | 20240729 | 135300 | 142402721900 | 197600 | 197500 | 197600 | 197400 | 570 |
| 303 | 20240729 | 135200 | 142290124600 | 197500 | 197500 | 197600 | 197400 | 363 |
| 304 | 20240729 | 135100 | 142218438500 | 197400 | 197300 | 197400 | 197300 | 577 |
| 305 | 20240729 | 135000 | 142104551800 | 197400 | 197400 | 197500 | 197300 | 854 |
| 306 | 20240729 | 134900 | 141936008200 | 197400 | 197700 | 197700 | 197300 | 1594 |
| 307 | 20240729 | 134800 | 141621261300 | 197700 | 197700 | 197900 | 197600 | 814 |
| 308 | 20240729 | 134700 | 141460319000 | 197700 | 197600 | 197700 | 197600 | 759 |
| 309 | 20240729 | 134600 | 141310292400 | 197600 | 197700 | 197700 | 197500 | 462 |
| 310 | 20240729 | 134500 | 141219014200 | 197600 | 198000 | 198100 | 197600 | 668 |
| 311 | 20240729 | 134400 | 141086859500 | 198000 | 198600 | 198700 | 198000 | 1673 |
| 312 | 20240729 | 134300 | 140755072400 | 198600 | 198900 | 198900 | 198600 | 1228 |
| 313 | 20240729 | 134200 | 140511050300 | 198900 | 199100 | 199200 | 198800 | 2344 |
| 314 | 20240729 | 134100 | 140044458000 | 199100 | 199300 | 199400 | 199000 | 1444 |
| 315 | 20240729 | 134000 | 139756831100 | 199300 | 199200 | 199400 | 199100 | 856 |
| 316 | 20240729 | 133900 | 139586254500 | 199200 | 199100 | 199400 | 199000 | 2227 |
| 317 | 20240729 | 133800 | 139142596600 | 199100 | 198900 | 199100 | 198900 | 454 |
| 318 | 20240729 | 133700 | 139052241100 | 198900 | 198900 | 199000 | 198700 | 595 |
| 319 | 20240729 | 133600 | 138933952100 | 199000 | 199200 | 199400 | 198800 | 1510 |
| 320 | 20240729 | 133500 | 138633168500 | 199200 | 198800 | 199300 | 198700 | 2316 |
| 321 | 20240729 | 133400 | 138172298700 | 198800 | 198500 | 198900 | 198500 | 1337 |
| 322 | 20240729 | 133300 | 137906629900 | 198500 | 198600 | 198600 | 198200 | 1084 |
| 323 | 20240729 | 133200 | 137691453200 | 198500 | 197600 | 198600 | 197600 | 2039 |
| 324 | 20240729 | 133100 | 137287181900 | 197400 | 197700 | 197800 | 197200 | 1732 |
| 325 | 20240729 | 133000 | 136945147200 | 197700 | 197700 | 197800 | 197600 | 233 |
| 326 | 20240729 | 132900 | 136899075100 | 197700 | 197600 | 197700 | 197500 | 396 |
| 327 | 20240729 | 132800 | 136820811800 | 197500 | 197400 | 197600 | 197300 | 586 |
| 328 | 20240729 | 132700 | 136705120000 | 197300 | 197300 | 197500 | 197200 | 1027 |
| 329 | 20240729 | 132600 | 136502441500 | 197300 | 197400 | 197500 | 197300 | 547 |
| 330 | 20240729 | 132500 | 136394487200 | 197400 | 197600 | 197700 | 197400 | 851 |
| 331 | 20240729 | 132400 | 136226413500 | 197600 | 197600 | 197800 | 197600 | 446 |
| 332 | 20240729 | 132300 | 136138264000 | 197700 | 198000 | 198000 | 197600 | 541 |
| 333 | 20240729 | 132200 | 136031223700 | 198100 | 198100 | 198200 | 198000 | 937 |
| 334 | 20240729 | 132100 | 135845660400 | 198100 | 198200 | 198300 | 198100 | 704 |
| 335 | 20240729 | 132000 | 135706107300 | 198200 | 198400 | 198400 | 198200 | 557 |
| 336 | 20240729 | 131900 | 135595631900 | 198300 | 198100 | 198500 | 198100 | 796 |
| 337 | 20240729 | 131800 | 135437785300 | 198200 | 198200 | 198300 | 197900 | 2579 |
| 338 | 20240729 | 131700 | 134926879400 | 198300 | 198400 | 198500 | 198200 | 845 |
| 339 | 20240729 | 131600 | 134759298600 | 198300 | 198800 | 198800 | 198200 | 2336 |
| 340 | 20240729 | 131500 | 134295547400 | 198800 | 198500 | 198800 | 198400 | 989 |
| 341 | 20240729 | 131400 | 134099096200 | 198500 | 198600 | 198600 | 198400 | 1367 |
| 342 | 20240729 | 131300 | 133827700800 | 198600 | 198300 | 198600 | 198300 | 1488 |
| 343 | 20240729 | 131200 | 133532426500 | 198300 | 198200 | 198400 | 198100 | 815 |
| 344 | 20240729 | 131100 | 133370847700 | 198200 | 198100 | 198200 | 198100 | 1305 |
| 345 | 20240729 | 131000 | 133112236700 | 198200 | 197900 | 198200 | 197900 | 1487 |
| 346 | 20240729 | 130900 | 132817823600 | 197800 | 197600 | 198000 | 197600 | 1651 |
| 347 | 20240729 | 130800 | 132491291700 | 197600 | 197700 | 197800 | 197600 | 832 |
| 348 | 20240729 | 130700 | 132326830600 | 197700 | 197600 | 197900 | 197600 | 928 |
| 349 | 20240729 | 130600 | 132143323800 | 197600 | 197600 | 198000 | 197500 | 1243 |
| 350 | 20240729 | 130500 | 131897471900 | 197500 | 197800 | 197900 | 197500 | 1361 |
| 351 | 20240729 | 130400 | 131628349700 | 197800 | 197300 | 197800 | 197200 | 1930 |
| 352 | 20240729 | 130300 | 131246913500 | 197300 | 196900 | 197300 | 196800 | 1523 |
| 353 | 20240729 | 130200 | 130946830500 | 196900 | 196700 | 196900 | 196600 | 752 |
| 354 | 20240729 | 130100 | 130798885900 | 196700 | 196700 | 196800 | 196600 | 731 |
| 355 | 20240729 | 130000 | 130655093100 | 196600 | 196800 | 196800 | 196600 | 565 |
| 356 | 20240729 | 125900 | 130543960200 | 196700 | 196600 | 196800 | 196500 | 401 |
| 357 | 20240729 | 125800 | 130465090200 | 196500 | 196300 | 196800 | 196300 | 852 |
| 358 | 20240729 | 125700 | 130297614400 | 196300 | 196500 | 196600 | 196300 | 1444 |
| 359 | 20240729 | 125600 | 130014016100 | 196500 | 196400 | 196500 | 196300 | 664 |
| 360 | 20240729 | 125500 | 129883621100 | 196400 | 196300 | 196500 | 196300 | 859 |
| 361 | 20240729 | 125400 | 129714889200 | 196400 | 196700 | 196800 | 196300 | 1646 |
| 362 | 20240729 | 125300 | 129391360000 | 196700 | 196800 | 196800 | 196600 | 687 |
| 363 | 20240729 | 125200 | 129256200600 | 196900 | 196600 | 196900 | 196600 | 776 |
| 364 | 20240729 | 125100 | 129103553900 | 196700 | 196700 | 196800 | 196500 | 617 |
| 365 | 20240729 | 125000 | 128982269100 | 196700 | 196600 | 196800 | 196600 | 480 |
| 366 | 20240729 | 124900 | 128887872100 | 196700 | 196600 | 196800 | 196500 | 625 |
| 367 | 20240729 | 124800 | 128764975500 | 196600 | 196700 | 196800 | 196600 | 279 |
| 368 | 20240729 | 124700 | 128710102400 | 196700 | 197200 | 197200 | 196300 | 2837 |
| 369 | 20240729 | 124600 | 128151777000 | 197200 | 197300 | 197300 | 197200 | 307 |
| 370 | 20240729 | 124500 | 128091214600 | 197200 | 197200 | 197300 | 197100 | 978 |
| 371 | 20240729 | 124400 | 127898356800 | 197200 | 196900 | 197200 | 196900 | 993 |
| 372 | 20240729 | 124300 | 127702712500 | 197000 | 197000 | 197100 | 196900 | 486 |
| 373 | 20240729 | 124200 | 127606971700 | 197000 | 197000 | 197000 | 196900 | 582 |
| 374 | 20240729 | 124100 | 127492337200 | 197000 | 197000 | 197200 | 196700 | 1280 |
| 375 | 20240729 | 124000 | 127240166400 | 197000 | 197000 | 197100 | 196900 | 645 |
| 376 | 20240729 | 123900 | 127113101100 | 197000 | 196500 | 197000 | 196500 | 722 |
| 377 | 20240729 | 123800 | 126971029500 | 196500 | 196300 | 196500 | 196300 | 903 |
| 378 | 20240729 | 123700 | 126793677100 | 196300 | 196300 | 196400 | 196200 | 549 |
| 379 | 20240729 | 123600 | 126685917600 | 196300 | 196200 | 196300 | 196100 | 351 |
| 380 | 20240729 | 123500 | 126617050000 | 196200 | 196100 | 196300 | 196100 | 884 |
| 381 | 20240729 | 123400 | 126443658400 | 196200 | 196500 | 196600 | 196100 | 1013 |
| 382 | 20240729 | 123300 | 126244867600 | 196500 | 196200 | 196600 | 196100 | 619 |
| 383 | 20240729 | 123200 | 126123330200 | 196200 | 196200 | 196200 | 196100 | 119 |
| 384 | 20240729 | 123100 | 126099987200 | 196200 | 196200 | 196300 | 196100 | 334 |
| 385 | 20240729 | 123000 | 126034455400 | 196200 | 196200 | 196400 | 196100 | 1187 |
| 386 | 20240729 | 122900 | 125801586200 | 196300 | 196700 | 196700 | 196100 | 2172 |
| 387 | 20240729 | 122800 | 125375242900 | 196600 | 196800 | 196800 | 196600 | 236 |
| 388 | 20240729 | 122700 | 125328822000 | 196700 | 196700 | 196800 | 196600 | 271 |
| 389 | 20240729 | 122600 | 125275514200 | 196600 | 196600 | 196700 | 196600 | 475 |
| 390 | 20240729 | 122500 | 125182108600 | 196700 | 196500 | 196700 | 196500 | 399 |
| 391 | 20240729 | 122400 | 125103653500 | 196500 | 196400 | 196600 | 196300 | 234 |
| 392 | 20240729 | 122300 | 125057682200 | 196400 | 196600 | 196700 | 196300 | 1492 |
| 393 | 20240729 | 122200 | 124764541400 | 196600 | 196800 | 196800 | 196600 | 708 |
| 394 | 20240729 | 122100 | 124625260000 | 196800 | 196800 | 196800 | 196700 | 90 |
| 395 | 20240729 | 122000 | 124607549700 | 196800 | 196800 | 196900 | 196700 | 178 |
| 396 | 20240729 | 121900 | 124572515300 | 196800 | 196900 | 197000 | 196800 | 823 |
| 397 | 20240729 | 121800 | 124410490100 | 196900 | 196900 | 196900 | 196800 | 366 |
| 398 | 20240729 | 121700 | 124338428400 | 196900 | 196800 | 197000 | 196800 | 105 |
| 399 | 20240729 | 121600 | 124317755600 | 196700 | 196400 | 196800 | 196400 | 393 |
| 400 | 20240729 | 121500 | 124240504200 | 196400 | 196600 | 196700 | 196400 | 933 |
| 401 | 20240729 | 121400 | 124057195100 | 196700 | 196800 | 196800 | 196600 | 320 |
| 402 | 20240729 | 121300 | 123994240700 | 196900 | 196900 | 197000 | 196800 | 925 |
| 403 | 20240729 | 121200 | 123812064500 | 196900 | 196500 | 197000 | 196500 | 464 |
| 404 | 20240729 | 121100 | 123720732200 | 196500 | 196600 | 196900 | 196200 | 621 |
| 405 | 20240729 | 121000 | 123598710600 | 196600 | 196400 | 196600 | 196200 | 544 |
| 406 | 20240729 | 120900 | 123491902300 | 196400 | 196700 | 196900 | 196300 | 2776 |
| 407 | 20240729 | 120800 | 122946292500 | 196700 | 197300 | 197300 | 196700 | 1616 |
| 408 | 20240729 | 120700 | 122627904100 | 197200 | 197400 | 197400 | 197100 | 630 |
| 409 | 20240729 | 120600 | 122503656100 | 197300 | 197700 | 197800 | 197300 | 448 |
| 410 | 20240729 | 120500 | 122415155400 | 197800 | 197800 | 197800 | 197700 | 404 |
| 411 | 20240729 | 120400 | 122335279500 | 197700 | 197800 | 197900 | 197700 | 467 |
| 412 | 20240729 | 120300 | 122242916900 | 197800 | 197400 | 197800 | 197400 | 495 |
| 413 | 20240729 | 120200 | 122145099500 | 197400 | 197300 | 197600 | 197300 | 699 |
| 414 | 20240729 | 120100 | 122007144100 | 197300 | 197700 | 197800 | 197200 | 1722 |
| 415 | 20240729 | 120000 | 121667250800 | 197800 | 197900 | 198000 | 197600 | 975 |
| 416 | 20240729 | 115900 | 121474402600 | 198000 | 197700 | 198100 | 197600 | 605 |
| 417 | 20240729 | 115800 | 121354729300 | 197600 | 198400 | 198500 | 197600 | 2324 |
| 418 | 20240729 | 115700 | 120894333900 | 198400 | 198600 | 198700 | 198300 | 2317 |
| 419 | 20240729 | 115600 | 120434316900 | 198600 | 198300 | 198600 | 198200 | 3574 |
| 420 | 20240729 | 115500 | 119725298400 | 198300 | 197900 | 198300 | 197900 | 2815 |
| 421 | 20240729 | 115400 | 119167536700 | 197900 | 197100 | 198300 | 197100 | 5747 |
| 422 | 20240729 | 115300 | 118030284700 | 197100 | 197200 | 197300 | 196900 | 707 |
| 423 | 20240729 | 115200 | 117890964300 | 197300 | 196600 | 197300 | 196600 | 709 |
| 424 | 20240729 | 115100 | 117751267000 | 196700 | 196400 | 197000 | 196300 | 912 |
| 425 | 20240729 | 115000 | 117572077200 | 196400 | 197600 | 197600 | 196400 | 3034 |
| 426 | 20240729 | 114900 | 116973977000 | 197500 | 196900 | 197500 | 196800 | 2446 |
| 427 | 20240729 | 114800 | 116491758800 | 196800 | 196600 | 196900 | 196600 | 3764 |
| 428 | 20240729 | 114700 | 115751252300 | 196600 | 196200 | 196600 | 196100 | 2005 |
| 429 | 20240729 | 114600 | 115357491100 | 196100 | 196000 | 196200 | 195900 | 983 |
| 430 | 20240729 | 114500 | 115164820300 | 195900 | 196000 | 196000 | 195700 | 1116 |
| 431 | 20240729 | 114400 | 114946256500 | 195900 | 195500 | 196000 | 195500 | 1189 |
| 432 | 20240729 | 114300 | 114713475500 | 195500 | 195300 | 195500 | 195200 | 604 |
| 433 | 20240729 | 114200 | 114595459200 | 195300 | 194800 | 195300 | 194800 | 917 |
| 434 | 20240729 | 114100 | 114416566900 | 194800 | 194800 | 194800 | 194600 | 812 |
| 435 | 20240729 | 114000 | 114258449700 | 194800 | 195200 | 195200 | 194700 | 1535 |
| 436 | 20240729 | 113900 | 113959122400 | 195200 | 195200 | 195400 | 195100 | 1701 |
| 437 | 20240729 | 113800 | 113626877000 | 195300 | 194700 | 195300 | 194700 | 2470 |
| 438 | 20240729 | 113700 | 113145346000 | 194600 | 193900 | 194700 | 193900 | 3573 |
| 439 | 20240729 | 113600 | 112451263300 | 193900 | 193500 | 194000 | 193400 | 1685 |
| 440 | 20240729 | 113500 | 112124930900 | 193500 | 192900 | 193500 | 192900 | 3061 |
| 441 | 20240729 | 113400 | 111533743000 | 192900 | 192800 | 193000 | 192600 | 6461 |
| 442 | 20240729 | 113300 | 110287998200 | 192700 | 193400 | 193600 | 192700 | 5323 |
| 443 | 20240729 | 113200 | 109260495600 | 193000 | 193600 | 193700 | 193000 | 7664 |
| 444 | 20240729 | 113100 | 107779314600 | 193700 | 193700 | 193800 | 193600 | 1358 |
| 445 | 20240729 | 113000 | 107516257500 | 193700 | 194000 | 194100 | 193700 | 3783 |
| 446 | 20240729 | 112900 | 106783031600 | 194100 | 194200 | 194300 | 194000 | 1694 |
| 447 | 20240729 | 112800 | 106454276800 | 194200 | 194700 | 194700 | 194200 | 1782 |
| 448 | 20240729 | 112700 | 106107685000 | 194600 | 194300 | 194700 | 194300 | 974 |
| 449 | 20240729 | 112600 | 105918199800 | 194200 | 194000 | 194500 | 193800 | 5022 |
| 450 | 20240729 | 112500 | 104943689600 | 194000 | 194300 | 194400 | 194000 | 4761 |
| 451 | 20240729 | 112400 | 104019344800 | 194300 | 195000 | 195000 | 194300 | 5061 |
| 452 | 20240729 | 112300 | 103034457400 | 195000 | 195000 | 195100 | 194900 | 2989 |
| 453 | 20240729 | 112200 | 102451587000 | 195100 | 195200 | 195200 | 195000 | 1885 |
| 454 | 20240729 | 112100 | 102083916200 | 195200 | 195100 | 195200 | 195100 | 1495 |
| 455 | 20240729 | 112000 | 101792218200 | 195200 | 195400 | 195500 | 195100 | 4703 |
| 456 | 20240729 | 111900 | 100873908000 | 195400 | 195500 | 195500 | 195300 | 792 |
| 457 | 20240729 | 111800 | 100719173700 | 195500 | 195900 | 195900 | 195200 | 4950 |
| 458 | 20240729 | 111700 | 99751406000 | 195900 | 195700 | 196000 | 195700 | 1307 |
| 459 | 20240729 | 111600 | 99495483000 | 195700 | 195600 | 196300 | 195500 | 5701 |
| 460 | 20240729 | 111500 | 98379627300 | 195500 | 195200 | 195700 | 195200 | 1067 |
| 461 | 20240729 | 111400 | 98171088600 | 195200 | 195700 | 195800 | 195100 | 8268 |
| 462 | 20240729 | 111300 | 96555711600 | 195700 | 195700 | 195900 | 195700 | 2845 |
| 463 | 20240729 | 111200 | 95998739600 | 195700 | 195900 | 195900 | 195700 | 4835 |
| 464 | 20240729 | 111100 | 95052295700 | 195800 | 196200 | 196300 | 195800 | 6241 |
| 465 | 20240729 | 111000 | 93828948300 | 196200 | 196900 | 196900 | 196200 | 4424 |
| 466 | 20240729 | 110900 | 92959769800 | 196900 | 197100 | 197100 | 196900 | 875 |
| 467 | 20240729 | 110800 | 92787388300 | 197200 | 197600 | 197600 | 197100 | 1832 |
| 468 | 20240729 | 110700 | 92425817600 | 197600 | 197700 | 197700 | 197500 | 664 |
| 469 | 20240729 | 110600 | 92294648300 | 197600 | 198000 | 198000 | 197500 | 1504 |
| 470 | 20240729 | 110500 | 91997321800 | 197900 | 198100 | 198200 | 197800 | 850 |
| 471 | 20240729 | 110400 | 91829059300 | 198100 | 197500 | 198200 | 197400 | 3655 |
| 472 | 20240729 | 110300 | 91105892300 | 197400 | 197400 | 197600 | 197400 | 757 |
| 473 | 20240729 | 110200 | 90956393800 | 197400 | 197600 | 197600 | 197400 | 1294 |
| 474 | 20240729 | 110100 | 90700782600 | 197500 | 197700 | 197700 | 197500 | 1058 |
| 475 | 20240729 | 110000 | 90491768200 | 197700 | 198000 | 198000 | 197500 | 2436 |
| 476 | 20240729 | 105900 | 90010042700 | 197900 | 197700 | 198000 | 197600 | 1139 |
| 477 | 20240729 | 105800 | 89784712500 | 197700 | 197500 | 197800 | 197500 | 3639 |
| 478 | 20240729 | 105700 | 89065359200 | 197500 | 196400 | 197600 | 196300 | 4000 |
| 479 | 20240729 | 105600 | 88278398500 | 196500 | 196600 | 196800 | 196300 | 3283 |
| 480 | 20240729 | 105500 | 87633364300 | 196800 | 196100 | 196900 | 195900 | 6891 |
| 481 | 20240729 | 105400 | 86281440400 | 196000 | 195900 | 197000 | 195800 | 7753 |
| 482 | 20240729 | 105300 | 84760338500 | 195800 | 196300 | 196400 | 195700 | 6293 |
| 483 | 20240729 | 105200 | 83526483900 | 196300 | 196500 | 197000 | 196300 | 3780 |
| 484 | 20240729 | 105100 | 82783829500 | 196600 | 197800 | 197800 | 196400 | 8427 |
| 485 | 20240729 | 105000 | 81123928600 | 197700 | 197200 | 198000 | 197200 | 2438 |
| 486 | 20240729 | 104900 | 80641989400 | 197300 | 197400 | 197500 | 197000 | 5752 |
| 487 | 20240729 | 104800 | 79507276000 | 197400 | 197600 | 197800 | 197400 | 2123 |
| 488 | 20240729 | 104700 | 79087936200 | 197800 | 198100 | 198200 | 197600 | 7353 |
| 489 | 20240729 | 104600 | 77632855600 | 198100 | 198800 | 198800 | 198100 | 5862 |
| 490 | 20240729 | 104500 | 76469634900 | 198700 | 198900 | 198900 | 198700 | 2236 |
| 491 | 20240729 | 104400 | 76025115100 | 198900 | 198700 | 199200 | 198600 | 3435 |
| 492 | 20240729 | 104300 | 75342122400 | 198800 | 199100 | 199200 | 198700 | 6063 |
| 493 | 20240729 | 104200 | 74135587600 | 199200 | 199400 | 199500 | 199200 | 2308 |
| 494 | 20240729 | 104100 | 73675670500 | 199500 | 199500 | 199500 | 199200 | 3730 |
| 495 | 20240729 | 104000 | 72932079700 | 199500 | 199800 | 199800 | 199400 | 1646 |
| 496 | 20240729 | 103900 | 72603626300 | 199800 | 200000 | 200000 | 199600 | 2177 |
| 497 | 20240729 | 103800 | 72168736200 | 199900 | 199900 | 200000 | 199900 | 404 |
| 498 | 20240729 | 103700 | 72087968800 | 199900 | 200500 | 200500 | 199900 | 1046 |
| 499 | 20240729 | 103600 | 71878783700 | 200000 | 200500 | 200500 | 200000 | 474 |
| 500 | 20240729 | 103500 | 71783957700 | 200000 | 200000 | 200500 | 199800 | 1627 |
| 501 | 20240729 | 103400 | 71458576700 | 200000 | 200000 | 200500 | 200000 | 1047 |
| 502 | 20240729 | 103300 | 71249149200 | 200500 | 200500 | 200500 | 200000 | 1394 |
| 503 | 20240729 | 103200 | 70970238700 | 200000 | 199300 | 200500 | 199200 | 6012 |
| 504 | 20240729 | 103100 | 69770323200 | 199300 | 199700 | 199700 | 199200 | 7476 |
| 505 | 20240729 | 103000 | 68278509500 | 199700 | 200000 | 200500 | 199700 | 7265 |
| 506 | 20240729 | 102900 | 66825848500 | 200000 | 200500 | 201000 | 200000 | 7203 |
| 507 | 20240729 | 102800 | 65383436500 | 201000 | 201000 | 201000 | 200500 | 1575 |
| 508 | 20240729 | 102700 | 65067206500 | 200500 | 201500 | 201500 | 200500 | 5596 |
| 509 | 20240729 | 102600 | 63942185000 | 201500 | 202000 | 202000 | 201500 | 700 |
| 510 | 20240729 | 102500 | 63801085000 | 201500 | 202500 | 203000 | 201500 | 1510 |
| 511 | 20240729 | 102400 | 63496120000 | 202500 | 203000 | 203000 | 202500 | 380 |
| 512 | 20240729 | 102300 | 63419167500 | 202500 | 202000 | 203000 | 202000 | 441 |
| 513 | 20240729 | 102200 | 63329863500 | 202000 | 202500 | 202500 | 202000 | 443 |
| 514 | 20240729 | 102100 | 63240196000 | 202000 | 201500 | 202500 | 201500 | 1575 |
| 515 | 20240729 | 102000 | 62922228500 | 202000 | 202500 | 202500 | 201500 | 1740 |
| 516 | 20240729 | 101900 | 62570799500 | 202000 | 202500 | 202500 | 202000 | 388 |
| 517 | 20240729 | 101800 | 62492293500 | 202000 | 202000 | 202500 | 202000 | 975 |
| 518 | 20240729 | 101700 | 62295292000 | 202500 | 202500 | 203000 | 202000 | 1155 |
| 519 | 20240729 | 101600 | 62061389000 | 202500 | 203000 | 203000 | 202500 | 615 |
| 520 | 20240729 | 101500 | 61936599500 | 202500 | 202500 | 203000 | 202500 | 685 |
| 521 | 20240729 | 101400 | 61797647000 | 202500 | 202500 | 203000 | 202000 | 1571 |
| 522 | 20240729 | 101300 | 61479742000 | 202500 | 202000 | 202500 | 202000 | 1066 |
| 523 | 20240729 | 101200 | 61263980500 | 202500 | 202000 | 202500 | 202000 | 1040 |
| 524 | 20240729 | 101100 | 61053545000 | 202000 | 202500 | 202500 | 202000 | 1915 |
| 525 | 20240729 | 101000 | 60666110500 | 202000 | 202000 | 202500 | 202000 | 2119 |
| 526 | 20240729 | 100900 | 60237906500 | 202000 | 204000 | 204000 | 202000 | 7487 |
| 527 | 20240729 | 100800 | 58720304500 | 203500 | 203500 | 204000 | 203500 | 253 |
| 528 | 20240729 | 100700 | 58668809000 | 204000 | 203500 | 204000 | 203000 | 1033 |
| 529 | 20240729 | 100600 | 58458778000 | 203500 | 203000 | 203500 | 203000 | 317 |
| 530 | 20240729 | 100500 | 58394350000 | 203500 | 203000 | 203500 | 203000 | 467 |
| 531 | 20240729 | 100400 | 58299522500 | 203000 | 203000 | 203500 | 203000 | 766 |
| 532 | 20240729 | 100300 | 58143904000 | 203000 | 203500 | 203500 | 203000 | 600 |
| 533 | 20240729 | 100200 | 58021974500 | 203500 | 203500 | 204000 | 203000 | 1701 |
| 534 | 20240729 | 100100 | 57675870500 | 204000 | 203500 | 204000 | 203500 | 462 |
| 535 | 20240729 | 100000 | 57581711000 | 204000 | 203500 | 204000 | 203500 | 314 |
| 536 | 20240729 | 095900 | 57517750000 | 203500 | 203500 | 204000 | 203500 | 176 |
| 537 | 20240729 | 095800 | 57481889500 | 204000 | 204000 | 204500 | 204000 | 742 |
| 538 | 20240729 | 095700 | 57330512500 | 204500 | 204000 | 204500 | 203500 | 563 |
| 539 | 20240729 | 095600 | 57215503000 | 204000 | 204000 | 204500 | 203500 | 1005 |
| 540 | 20240729 | 095500 | 57010549500 | 204000 | 204000 | 204500 | 203500 | 322 |
| 541 | 20240729 | 095400 | 56944868500 | 204000 | 203000 | 204500 | 202500 | 3885 |
| 542 | 20240729 | 095300 | 56154441000 | 202500 | 202500 | 203000 | 202000 | 1263 |
| 543 | 20240729 | 095200 | 55898648500 | 203000 | 203000 | 203000 | 202000 | 2197 |
| 544 | 20240729 | 095100 | 55453656500 | 202500 | 203000 | 203000 | 202500 | 437 |
| 545 | 20240729 | 095000 | 55365042000 | 203000 | 203500 | 203500 | 202500 | 893 |
| 546 | 20240729 | 094900 | 55183802000 | 203500 | 204000 | 204000 | 203000 | 1410 |
| 547 | 20240729 | 094800 | 54897351000 | 204000 | 203500 | 204000 | 203000 | 423 |
| 548 | 20240729 | 094700 | 54811267000 | 203500 | 203000 | 203500 | 202500 | 1109 |
| 549 | 20240729 | 094600 | 54586151500 | 203000 | 203000 | 203000 | 202500 | 1192 |
| 550 | 20240729 | 094500 | 54344676500 | 203000 | 203500 | 204000 | 202500 | 2753 |
| 551 | 20240729 | 094400 | 53785009500 | 203500 | 204500 | 204500 | 203500 | 629 |
| 552 | 20240729 | 094300 | 53656955500 | 204500 | 204500 | 205000 | 204000 | 1139 |
| 553 | 20240729 | 094200 | 53424145000 | 205000 | 204500 | 205000 | 204500 | 260 |
| 554 | 20240729 | 094100 | 53370935000 | 205000 | 205000 | 205500 | 204500 | 1324 |
| 555 | 20240729 | 094000 | 53099440500 | 205000 | 206500 | 206500 | 205000 | 2811 |
| 556 | 20240729 | 093900 | 52521828500 | 206000 | 205000 | 206500 | 204500 | 3599 |
| 557 | 20240729 | 093800 | 51781415500 | 204500 | 203500 | 205000 | 203000 | 3106 |
| 558 | 20240729 | 093700 | 51147479500 | 203000 | 203500 | 203500 | 203000 | 543 |
| 559 | 20240729 | 093600 | 51037048500 | 203500 | 202000 | 204000 | 202000 | 2370 |
| 560 | 20240729 | 093500 | 50556345000 | 202000 | 202500 | 203000 | 202000 | 3271 |
| 561 | 20240729 | 093400 | 49894330000 | 202500 | 204000 | 204000 | 202500 | 2315 |
| 562 | 20240729 | 093300 | 49423853000 | 204000 | 202500 | 205000 | 202000 | 4513 |
| 563 | 20240729 | 093200 | 48505464500 | 202500 | 202500 | 203000 | 202000 | 5042 |
| 564 | 20240729 | 093100 | 47485088500 | 202500 | 203000 | 203500 | 202500 | 4473 |
| 565 | 20240729 | 093000 | 46576958000 | 203000 | 204500 | 205000 | 203000 | 9088 |
| 566 | 20240729 | 092900 | 44725758000 | 205000 | 205500 | 206000 | 205000 | 3467 |
| 567 | 20240729 | 092800 | 44014592500 | 205500 | 206000 | 206000 | 205000 | 677 |
| 568 | 20240729 | 092700 | 43875466000 | 205500 | 205500 | 206000 | 205500 | 2994 |
| 569 | 20240729 | 092600 | 43259667000 | 205500 | 205500 | 206000 | 205500 | 632 |
| 570 | 20240729 | 092500 | 43129735500 | 205500 | 206500 | 206500 | 205000 | 6126 |
| 571 | 20240729 | 092400 | 41870501500 | 206500 | 206500 | 207000 | 206500 | 2157 |
| 572 | 20240729 | 092300 | 41424877000 | 207000 | 207000 | 207500 | 206500 | 585 |
| 573 | 20240729 | 092200 | 41303884000 | 207000 | 207000 | 207500 | 206500 | 1311 |
| 574 | 20240729 | 092100 | 41032461500 | 207000 | 207000 | 208000 | 206500 | 3281 |
| 575 | 20240729 | 092000 | 40352056000 | 207500 | 207500 | 208000 | 206500 | 4449 |
| 576 | 20240729 | 091900 | 39429402000 | 208000 | 207000 | 208000 | 207000 | 4404 |
| 577 | 20240729 | 091800 | 38514858000 | 207000 | 206500 | 207500 | 206500 | 2809 |
| 578 | 20240729 | 091700 | 37932863500 | 206500 | 207000 | 207000 | 206500 | 2650 |
| 579 | 20240729 | 091600 | 37385353500 | 206500 | 208500 | 208500 | 206500 | 3323 |
| 580 | 20240729 | 091500 | 36694959500 | 208500 | 206000 | 209000 | 205500 | 10141 |
| 581 | 20240729 | 091400 | 34588504000 | 205500 | 206500 | 207000 | 205500 | 6294 |
| 582 | 20240729 | 091300 | 33289779500 | 206500 | 206500 | 207000 | 206500 | 1705 |
| 583 | 20240729 | 091200 | 32937149500 | 207000 | 206500 | 207000 | 206000 | 3881 |
| 584 | 20240729 | 091100 | 32136309000 | 206500 | 207500 | 208000 | 206000 | 7872 |
| 585 | 20240729 | 091000 | 30506144000 | 207500 | 208000 | 208500 | 207000 | 8879 |
| 586 | 20240729 | 090900 | 28660544500 | 208000 | 206500 | 208500 | 205500 | 13965 |
| 587 | 20240729 | 090800 | 25768932500 | 207000 | 207000 | 207000 | 206500 | 2667 |
| 588 | 20240729 | 090700 | 25217205000 | 206500 | 206000 | 207000 | 205500 | 5652 |
| 589 | 20240729 | 090600 | 24052051500 | 206000 | 208000 | 208000 | 206000 | 11362 |
| 590 | 20240729 | 090500 | 21696609500 | 208000 | 206500 | 208500 | 206000 | 14294 |
| 591 | 20240729 | 090400 | 18730554000 | 206500 | 205500 | 207000 | 205000 | 20782 |
| 592 | 20240729 | 090300 | 14444478000 | 205500 | 203500 | 205500 | 203500 | 20969 |
| 593 | 20240729 | 090200 | 10152578500 | 203500 | 203000 | 204000 | 201000 | 9937 |
| 594 | 20240729 | 090100 | 8138435000 | 202500 | 202000 | 203000 | 200000 | 16699 |
| 595 | 20240729 | 090000 | 4778827000 | 202000 | 203000 | 203500 | 201000 | 23586 |