37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 192500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 28522 |
| 3 | 20240726 | 192400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 4 | 20240726 | 192300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 5 | 20240726 | 192200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 6 | 20240726 | 192100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 7 | 20240726 | 192000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 8 | 20240726 | 191900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 9 | 20240726 | 191800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 10 | 20240726 | 191700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 11 | 20240726 | 191600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 12 | 20240726 | 191500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 13 | 20240726 | 191400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 14 | 20240726 | 191300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 15 | 20240726 | 191200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 16 | 20240726 | 191100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 17 | 20240726 | 191000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 18 | 20240726 | 190900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 19 | 20240726 | 190800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 20 | 20240726 | 190700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 21 | 20240726 | 190600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 22 | 20240726 | 190500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 23 | 20240726 | 190400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 24 | 20240726 | 190300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 25 | 20240726 | 190200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 26 | 20240726 | 190100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 27 | 20240726 | 190000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 28 | 20240726 | 185900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 29 | 20240726 | 185800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 30 | 20240726 | 185700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 31 | 20240726 | 185600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 32 | 20240726 | 185500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 28522 |
| 33 | 20240726 | 185400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 34 | 20240726 | 185300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 35 | 20240726 | 185200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 36 | 20240726 | 185100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 37 | 20240726 | 185000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 38 | 20240726 | 184900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 39 | 20240726 | 184800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 40 | 20240726 | 184700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 41 | 20240726 | 184600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 42 | 20240726 | 184500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 43 | 20240726 | 184400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 44 | 20240726 | 184300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 45 | 20240726 | 184200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 46 | 20240726 | 184100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 47 | 20240726 | 184000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 48 | 20240726 | 183900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 49 | 20240726 | 183800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 50 | 20240726 | 183700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 51 | 20240726 | 183600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 52 | 20240726 | 183500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 53 | 20240726 | 183400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 54 | 20240726 | 183300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 55 | 20240726 | 183200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 56 | 20240726 | 183100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 57 | 20240726 | 183000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 58 | 20240726 | 182900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 59 | 20240726 | 182800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 60 | 20240726 | 182700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 61 | 20240726 | 182600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 62 | 20240726 | 182500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 28522 |
| 63 | 20240726 | 182400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 64 | 20240726 | 182300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 65 | 20240726 | 182200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 66 | 20240726 | 182100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 67 | 20240726 | 182000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 68 | 20240726 | 181900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 69 | 20240726 | 181800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 70 | 20240726 | 181700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 71 | 20240726 | 181600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 72 | 20240726 | 181500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 73 | 20240726 | 181400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 74 | 20240726 | 181300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 75 | 20240726 | 181200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 76 | 20240726 | 181100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 77 | 20240726 | 181000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 78 | 20240726 | 180900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 79 | 20240726 | 180800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 80 | 20240726 | 180700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 81 | 20240726 | 180600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 82 | 20240726 | 180500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 83 | 20240726 | 180400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 84 | 20240726 | 180300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 85 | 20240726 | 180200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 86 | 20240726 | 180100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 87 | 20240726 | 180000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 88 | 20240726 | 175900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 89 | 20240726 | 175800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 90 | 20240726 | 175700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 91 | 20240726 | 175600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 92 | 20240726 | 175500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 28522 |
| 93 | 20240726 | 175400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 94 | 20240726 | 175300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 95 | 20240726 | 175200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 96 | 20240726 | 175100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 97 | 20240726 | 175000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 98 | 20240726 | 174900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 99 | 20240726 | 174800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 100 | 20240726 | 174700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 101 | 20240726 | 174600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 102 | 20240726 | 174500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 103 | 20240726 | 174400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 104 | 20240726 | 174300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 105 | 20240726 | 174200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 106 | 20240726 | 174100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 107 | 20240726 | 174000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 108 | 20240726 | 173900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 109 | 20240726 | 173800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 110 | 20240726 | 173700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 111 | 20240726 | 173600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 112 | 20240726 | 173500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 113 | 20240726 | 173400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 114 | 20240726 | 173300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 115 | 20240726 | 173200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 116 | 20240726 | 173100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 117 | 20240726 | 173000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 118 | 20240726 | 172900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 119 | 20240726 | 172800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 120 | 20240726 | 172700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 121 | 20240726 | 172600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 122 | 20240726 | 172500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 28522 |
| 123 | 20240726 | 172400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 124 | 20240726 | 172300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 125 | 20240726 | 172200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 126 | 20240726 | 172100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 127 | 20240726 | 172000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 128 | 20240726 | 171900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 129 | 20240726 | 171800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 130 | 20240726 | 171700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 131 | 20240726 | 171600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 132 | 20240726 | 171500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 133 | 20240726 | 171400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 134 | 20240726 | 171300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 135 | 20240726 | 171200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 136 | 20240726 | 171100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 137 | 20240726 | 171000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 138 | 20240726 | 170900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 139 | 20240726 | 170800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 140 | 20240726 | 170700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 141 | 20240726 | 170600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 142 | 20240726 | 170500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 143 | 20240726 | 170400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 144 | 20240726 | 170300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 145 | 20240726 | 170200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 146 | 20240726 | 170100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 147 | 20240726 | 170000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 148 | 20240726 | 165900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 149 | 20240726 | 165800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 150 | 20240726 | 165700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 151 | 20240726 | 165600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 152 | 20240726 | 165500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 28522 |
| 153 | 20240726 | 165400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 154 | 20240726 | 165300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 155 | 20240726 | 165200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 156 | 20240726 | 165100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 157 | 20240726 | 165000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 158 | 20240726 | 164900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 159 | 20240726 | 164800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 160 | 20240726 | 164700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 161 | 20240726 | 164600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 162 | 20240726 | 164500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 163 | 20240726 | 164400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 164 | 20240726 | 164300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 165 | 20240726 | 164200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 166 | 20240726 | 164100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 167 | 20240726 | 164000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 168 | 20240726 | 163900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 169 | 20240726 | 163800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 170 | 20240726 | 163700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 171 | 20240726 | 163600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 172 | 20240726 | 163500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 173 | 20240726 | 163400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 174 | 20240726 | 163300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 175 | 20240726 | 163200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 176 | 20240726 | 163100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 177 | 20240726 | 163000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 178 | 20240726 | 162900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 179 | 20240726 | 162800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 180 | 20240726 | 162700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 181 | 20240726 | 162600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 182 | 20240726 | 162500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 28522 |
| 183 | 20240726 | 162400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 184 | 20240726 | 162300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 185 | 20240726 | 162200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 186 | 20240726 | 162100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 187 | 20240726 | 162000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 188 | 20240726 | 161900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 189 | 20240726 | 161800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 190 | 20240726 | 161700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 191 | 20240726 | 161600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 192 | 20240726 | 161500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 193 | 20240726 | 161400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 194 | 20240726 | 161300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 195 | 20240726 | 161200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 196 | 20240726 | 161100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 197 | 20240726 | 161000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 198 | 20240726 | 160900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 199 | 20240726 | 160800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 200 | 20240726 | 160700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 201 | 20240726 | 160600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 202 | 20240726 | 160500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 203 | 20240726 | 160400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 204 | 20240726 | 160300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 205 | 20240726 | 160200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 206 | 20240726 | 160100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 207 | 20240726 | 160000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 208 | 20240726 | 155900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 209 | 20240726 | 155800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 210 | 20240726 | 155700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 211 | 20240726 | 155600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 212 | 20240726 | 155500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 28522 |
| 213 | 20240726 | 155400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 214 | 20240726 | 155300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 215 | 20240726 | 155200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 216 | 20240726 | 155100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 217 | 20240726 | 155000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 218 | 20240726 | 154900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 219 | 20240726 | 154800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 220 | 20240726 | 154700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 221 | 20240726 | 154600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 222 | 20240726 | 154500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 223 | 20240726 | 154400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 224 | 20240726 | 154300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 225 | 20240726 | 154200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 226 | 20240726 | 154100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 227 | 20240726 | 154000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 228 | 20240726 | 153900 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 229 | 20240726 | 153800 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 230 | 20240726 | 153700 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 231 | 20240726 | 153600 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 232 | 20240726 | 153500 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 233 | 20240726 | 153400 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 234 | 20240726 | 153300 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 235 | 20240726 | 153200 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 236 | 20240726 | 153100 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 0 |
| 237 | 20240726 | 153000 | 169472612600 | 137500 | 137500 | 137500 | 137500 | 28522 |
| 238 | 20240726 | 152900 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 239 | 20240726 | 152800 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 240 | 20240726 | 152700 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 241 | 20240726 | 152600 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 242 | 20240726 | 152500 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 243 | 20240726 | 152400 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 244 | 20240726 | 152300 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 245 | 20240726 | 152200 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 246 | 20240726 | 152100 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 247 | 20240726 | 152000 | 165550837600 | 137700 | 137700 | 137700 | 137700 | 0 |
| 248 | 20240726 | 151900 | 165550837600 | 137700 | 137600 | 137700 | 137500 | 4266 |
| 249 | 20240726 | 151800 | 164963868600 | 137500 | 137300 | 137500 | 137100 | 9101 |
| 250 | 20240726 | 151700 | 163714003400 | 137300 | 137100 | 137300 | 137000 | 6326 |
| 251 | 20240726 | 151600 | 162846328400 | 137100 | 137100 | 137200 | 137100 | 1266 |
| 252 | 20240726 | 151500 | 162672725500 | 137100 | 137200 | 137200 | 137100 | 2104 |
| 253 | 20240726 | 151400 | 162384141000 | 137100 | 137200 | 137300 | 137100 | 2956 |
| 254 | 20240726 | 151300 | 161978739100 | 137200 | 137100 | 137300 | 137100 | 2401 |
| 255 | 20240726 | 151200 | 161649393600 | 137100 | 137200 | 137200 | 137100 | 978 |
| 256 | 20240726 | 151100 | 161515261100 | 137200 | 137100 | 137200 | 137100 | 1883 |
| 257 | 20240726 | 151000 | 161257030500 | 137100 | 137000 | 137100 | 137000 | 1732 |
| 258 | 20240726 | 150900 | 161019615300 | 137100 | 137100 | 137200 | 137000 | 1890 |
| 259 | 20240726 | 150800 | 160760475500 | 137200 | 136800 | 137200 | 136800 | 3816 |
| 260 | 20240726 | 150700 | 160237855000 | 136800 | 136800 | 136900 | 136700 | 1757 |
| 261 | 20240726 | 150600 | 159997503700 | 136800 | 136800 | 136900 | 136700 | 1185 |
| 262 | 20240726 | 150500 | 159835390300 | 136900 | 136800 | 136900 | 136700 | 1631 |
| 263 | 20240726 | 150400 | 159612266000 | 136900 | 136900 | 137000 | 136800 | 997 |
| 264 | 20240726 | 150300 | 159475798400 | 137000 | 137100 | 137100 | 136900 | 2312 |
| 265 | 20240726 | 150200 | 159159109800 | 137000 | 137000 | 137100 | 137000 | 795 |
| 266 | 20240726 | 150100 | 159050143200 | 137100 | 136900 | 137100 | 136900 | 1313 |
| 267 | 20240726 | 150000 | 158870201300 | 137000 | 136900 | 137000 | 136700 | 3434 |
| 268 | 20240726 | 145900 | 158400281900 | 136800 | 136800 | 136900 | 136600 | 1771 |
| 269 | 20240726 | 145800 | 158158075700 | 136800 | 137100 | 137100 | 136800 | 5935 |
| 270 | 20240726 | 145700 | 157345252300 | 137100 | 137300 | 137300 | 137000 | 3108 |
| 271 | 20240726 | 145600 | 156919034600 | 137300 | 137200 | 137300 | 137200 | 753 |
| 272 | 20240726 | 145500 | 156815692800 | 137200 | 137400 | 137400 | 137200 | 2219 |
| 273 | 20240726 | 145400 | 156511092200 | 137400 | 137500 | 137500 | 137300 | 1474 |
| 274 | 20240726 | 145300 | 156308593600 | 137500 | 137500 | 137500 | 137400 | 718 |
| 275 | 20240726 | 145200 | 156209888500 | 137500 | 137500 | 137600 | 137400 | 1861 |
| 276 | 20240726 | 145100 | 155954012800 | 137500 | 137500 | 137500 | 137400 | 431 |
| 277 | 20240726 | 145000 | 155894773800 | 137500 | 137500 | 137500 | 137300 | 1157 |
| 278 | 20240726 | 144900 | 155735804200 | 137500 | 137500 | 137500 | 137400 | 712 |
| 279 | 20240726 | 144800 | 155637941700 | 137500 | 137600 | 137600 | 137400 | 833 |
| 280 | 20240726 | 144700 | 155523427500 | 137500 | 137300 | 137600 | 137300 | 2219 |
| 281 | 20240726 | 144600 | 155218496700 | 137300 | 137300 | 137400 | 137200 | 1115 |
| 282 | 20240726 | 144500 | 155065424200 | 137200 | 137200 | 137300 | 137200 | 1352 |
| 283 | 20240726 | 144400 | 154879882900 | 137300 | 137500 | 137500 | 137200 | 1961 |
| 284 | 20240726 | 144300 | 154610544600 | 137500 | 137600 | 137600 | 137400 | 1137 |
| 285 | 20240726 | 144200 | 154454162400 | 137600 | 137600 | 137600 | 137400 | 556 |
| 286 | 20240726 | 144100 | 154377707300 | 137500 | 137500 | 137600 | 137500 | 756 |
| 287 | 20240726 | 144000 | 154273742900 | 137500 | 137600 | 137700 | 137500 | 1854 |
| 288 | 20240726 | 143900 | 154018747800 | 137500 | 137500 | 137600 | 137500 | 702 |
| 289 | 20240726 | 143800 | 153922205900 | 137500 | 137700 | 137800 | 137500 | 1704 |
| 290 | 20240726 | 143700 | 153687683700 | 137800 | 137800 | 137800 | 137700 | 515 |
| 291 | 20240726 | 143600 | 153616759700 | 137800 | 137800 | 137800 | 137700 | 959 |
| 292 | 20240726 | 143500 | 153484676200 | 137700 | 137800 | 137800 | 137700 | 595 |
| 293 | 20240726 | 143400 | 153402690300 | 137800 | 137900 | 137900 | 137800 | 1263 |
| 294 | 20240726 | 143300 | 153228613500 | 137900 | 137900 | 137900 | 137800 | 443 |
| 295 | 20240726 | 143200 | 153167558600 | 137900 | 137900 | 137900 | 137800 | 443 |
| 296 | 20240726 | 143100 | 153106495300 | 137900 | 137900 | 138000 | 137800 | 793 |
| 297 | 20240726 | 143000 | 152997157500 | 138000 | 137900 | 138000 | 137900 | 817 |
| 298 | 20240726 | 142900 | 152884475200 | 137900 | 137900 | 138000 | 137700 | 2014 |
| 299 | 20240726 | 142800 | 152606814700 | 137800 | 137900 | 137900 | 137800 | 793 |
| 300 | 20240726 | 142700 | 152497524700 | 137900 | 137800 | 137900 | 137800 | 1245 |
| 301 | 20240726 | 142600 | 152325844600 | 137900 | 137800 | 137900 | 137800 | 444 |
| 302 | 20240726 | 142500 | 152264649800 | 137900 | 137900 | 138000 | 137800 | 1243 |
| 303 | 20240726 | 142400 | 152093289600 | 137900 | 137900 | 137900 | 137800 | 1125 |
| 304 | 20240726 | 142300 | 151938192900 | 137800 | 137600 | 137900 | 137600 | 1699 |
| 305 | 20240726 | 142200 | 151704095000 | 137700 | 137800 | 137800 | 137600 | 610 |
| 306 | 20240726 | 142100 | 151620127800 | 137700 | 137800 | 137800 | 137700 | 447 |
| 307 | 20240726 | 142000 | 151558554200 | 137800 | 137700 | 137900 | 137700 | 707 |
| 308 | 20240726 | 141900 | 151461141500 | 137900 | 137800 | 137900 | 137700 | 937 |
| 309 | 20240726 | 141800 | 151332009100 | 137800 | 137800 | 137900 | 137700 | 834 |
| 310 | 20240726 | 141700 | 151217076100 | 137700 | 137700 | 137800 | 137600 | 961 |
| 311 | 20240726 | 141600 | 151084757700 | 137700 | 137500 | 137700 | 137500 | 863 |
| 312 | 20240726 | 141500 | 150965987600 | 137600 | 137600 | 137600 | 137400 | 571 |
| 313 | 20240726 | 141400 | 150887459900 | 137500 | 137300 | 137600 | 137200 | 1454 |
| 314 | 20240726 | 141300 | 150687693100 | 137400 | 137400 | 137400 | 137200 | 706 |
| 315 | 20240726 | 141200 | 150590751200 | 137400 | 137400 | 137400 | 137200 | 790 |
| 316 | 20240726 | 141100 | 150482256800 | 137400 | 137100 | 137400 | 137000 | 1983 |
| 317 | 20240726 | 141000 | 150210209900 | 137100 | 137400 | 137500 | 137100 | 2087 |
| 318 | 20240726 | 140900 | 149923832400 | 137500 | 137600 | 137600 | 137300 | 708 |
| 319 | 20240726 | 140800 | 149826495900 | 137700 | 138000 | 138000 | 137600 | 1730 |
| 320 | 20240726 | 140700 | 149588041100 | 138000 | 138000 | 138000 | 137900 | 1180 |
| 321 | 20240726 | 140600 | 149425237600 | 138000 | 137900 | 138000 | 137800 | 1359 |
| 322 | 20240726 | 140500 | 149237840100 | 137800 | 137800 | 137900 | 137700 | 1365 |
| 323 | 20240726 | 140400 | 149049722900 | 137800 | 137500 | 137800 | 137400 | 1509 |
| 324 | 20240726 | 140300 | 148842145900 | 137400 | 137600 | 137700 | 137400 | 2270 |
| 325 | 20240726 | 140200 | 148529994400 | 137600 | 137900 | 137900 | 137600 | 1138 |
| 326 | 20240726 | 140100 | 148373219000 | 137900 | 137900 | 138000 | 137800 | 899 |
| 327 | 20240726 | 140000 | 148249296800 | 138000 | 137900 | 138000 | 137900 | 1028 |
| 328 | 20240726 | 135900 | 148107497600 | 137900 | 137800 | 138000 | 137800 | 1816 |
| 329 | 20240726 | 135800 | 147857064900 | 137900 | 137800 | 137900 | 137700 | 1588 |
| 330 | 20240726 | 135700 | 147638232600 | 137700 | 137700 | 137900 | 137700 | 1562 |
| 331 | 20240726 | 135600 | 147423053600 | 137700 | 137500 | 137700 | 137400 | 1159 |
| 332 | 20240726 | 135500 | 147263631900 | 137500 | 137400 | 137500 | 137300 | 506 |
| 333 | 20240726 | 135400 | 147194090500 | 137500 | 137400 | 137500 | 137300 | 1317 |
| 334 | 20240726 | 135300 | 147013169900 | 137400 | 137300 | 137400 | 137300 | 748 |
| 335 | 20240726 | 135200 | 146910463600 | 137300 | 137300 | 137400 | 137300 | 609 |
| 336 | 20240726 | 135100 | 146826841700 | 137300 | 137300 | 137400 | 137200 | 763 |
| 337 | 20240726 | 135000 | 146722065700 | 137400 | 137400 | 137400 | 137300 | 535 |
| 338 | 20240726 | 134900 | 146648598200 | 137300 | 137400 | 137400 | 137200 | 395 |
| 339 | 20240726 | 134800 | 146594360200 | 137400 | 137600 | 137600 | 137300 | 469 |
| 340 | 20240726 | 134700 | 146529954600 | 137500 | 137500 | 137600 | 137500 | 460 |
| 341 | 20240726 | 134600 | 146466692000 | 137600 | 137000 | 137600 | 137000 | 2226 |
| 342 | 20240726 | 134500 | 146161154100 | 137000 | 137100 | 137100 | 136900 | 1106 |
| 343 | 20240726 | 134400 | 146009609500 | 137100 | 137100 | 137200 | 137000 | 772 |
| 344 | 20240726 | 134300 | 145903787300 | 137100 | 137000 | 137200 | 137000 | 698 |
| 345 | 20240726 | 134200 | 145808106700 | 137000 | 137200 | 137200 | 136900 | 1151 |
| 346 | 20240726 | 134100 | 145650390000 | 137200 | 137400 | 137500 | 137200 | 1028 |
| 347 | 20240726 | 134000 | 145509251000 | 137400 | 137500 | 137500 | 137400 | 1016 |
| 348 | 20240726 | 133900 | 145369560600 | 137600 | 137600 | 137600 | 137500 | 1334 |
| 349 | 20240726 | 133800 | 145186035700 | 137600 | 137600 | 137700 | 137500 | 777 |
| 350 | 20240726 | 133700 | 145079127700 | 137700 | 137500 | 137800 | 137500 | 608 |
| 351 | 20240726 | 133600 | 144995443400 | 137500 | 137700 | 137700 | 137400 | 979 |
| 352 | 20240726 | 133500 | 144860810700 | 137700 | 137900 | 138000 | 137600 | 1863 |
| 353 | 20240726 | 133400 | 144603948300 | 137900 | 137700 | 138000 | 137700 | 981 |
| 354 | 20240726 | 133300 | 144468732100 | 137500 | 137700 | 137700 | 137300 | 1152 |
| 355 | 20240726 | 133200 | 144310310200 | 137700 | 137600 | 137700 | 137200 | 2872 |
| 356 | 20240726 | 133100 | 143915310900 | 137600 | 137600 | 137700 | 137500 | 1157 |
| 357 | 20240726 | 133000 | 143756120200 | 137600 | 137100 | 137700 | 137100 | 3451 |
| 358 | 20240726 | 132900 | 143282001200 | 137100 | 137000 | 137200 | 137000 | 1089 |
| 359 | 20240726 | 132800 | 143132763100 | 137000 | 136400 | 137000 | 136300 | 1755 |
| 360 | 20240726 | 132700 | 142892945700 | 136300 | 136300 | 136500 | 136300 | 1764 |
| 361 | 20240726 | 132600 | 142652311200 | 136300 | 136300 | 136400 | 136300 | 1236 |
| 362 | 20240726 | 132500 | 142483804100 | 136300 | 136300 | 136400 | 136200 | 789 |
| 363 | 20240726 | 132400 | 142376279900 | 136400 | 136300 | 136400 | 136200 | 1322 |
| 364 | 20240726 | 132300 | 142196088300 | 136300 | 136200 | 136400 | 136200 | 1003 |
| 365 | 20240726 | 132200 | 142059359300 | 136300 | 136300 | 136300 | 136200 | 1075 |
| 366 | 20240726 | 132100 | 141912862300 | 136300 | 136300 | 136400 | 136200 | 1340 |
| 367 | 20240726 | 132000 | 141730248700 | 136400 | 136500 | 136500 | 136300 | 1333 |
| 368 | 20240726 | 131900 | 141548489000 | 136400 | 136400 | 136600 | 136300 | 569 |
| 369 | 20240726 | 131800 | 141470868200 | 136600 | 136400 | 136600 | 136300 | 2768 |
| 370 | 20240726 | 131700 | 141093277400 | 136400 | 136500 | 136500 | 136200 | 2775 |
| 371 | 20240726 | 131600 | 140714784500 | 136600 | 136600 | 136800 | 136500 | 3788 |
| 372 | 20240726 | 131500 | 140197420900 | 136600 | 137100 | 137200 | 136600 | 8315 |
| 373 | 20240726 | 131400 | 139058718200 | 137200 | 137100 | 137200 | 137100 | 855 |
| 374 | 20240726 | 131300 | 138941485900 | 137100 | 137100 | 137200 | 137100 | 353 |
| 375 | 20240726 | 131200 | 138893079100 | 137100 | 137200 | 137200 | 137100 | 490 |
| 376 | 20240726 | 131100 | 138825888500 | 137200 | 137200 | 137300 | 137100 | 391 |
| 377 | 20240726 | 131000 | 138772241500 | 137300 | 137300 | 137300 | 137200 | 286 |
| 378 | 20240726 | 130900 | 138732993100 | 137200 | 137100 | 137200 | 137100 | 1006 |
| 379 | 20240726 | 130800 | 138595010900 | 137100 | 137100 | 137200 | 137100 | 523 |
| 380 | 20240726 | 130700 | 138523304000 | 137200 | 137200 | 137200 | 137100 | 870 |
| 381 | 20240726 | 130600 | 138404004000 | 137100 | 137200 | 137200 | 137100 | 611 |
| 382 | 20240726 | 130500 | 138320218200 | 137200 | 137200 | 137300 | 137100 | 711 |
| 383 | 20240726 | 130400 | 138222716400 | 137200 | 137400 | 137400 | 137100 | 1042 |
| 384 | 20240726 | 130300 | 138079679100 | 137400 | 137400 | 137500 | 137300 | 347 |
| 385 | 20240726 | 130200 | 138032013100 | 137400 | 137500 | 137500 | 137300 | 228 |
| 386 | 20240726 | 130100 | 138000682800 | 137400 | 137400 | 137500 | 137300 | 582 |
| 387 | 20240726 | 130000 | 137920722600 | 137400 | 137000 | 137400 | 137000 | 3704 |
| 388 | 20240726 | 125900 | 137412546100 | 137000 | 137200 | 137200 | 137000 | 889 |
| 389 | 20240726 | 125800 | 137290706100 | 137200 | 137300 | 137300 | 137100 | 525 |
| 390 | 20240726 | 125700 | 137218688800 | 137300 | 137400 | 137400 | 137100 | 233 |
| 391 | 20240726 | 125600 | 137186706300 | 137400 | 137100 | 137500 | 137100 | 902 |
| 392 | 20240726 | 125500 | 137062896500 | 137100 | 137100 | 137300 | 137000 | 1500 |
| 393 | 20240726 | 125400 | 136857306800 | 137100 | 137300 | 137300 | 137100 | 2155 |
| 394 | 20240726 | 125300 | 136561805500 | 137300 | 137500 | 137500 | 137100 | 1478 |
| 395 | 20240726 | 125200 | 136359018300 | 137500 | 137400 | 137600 | 137300 | 1599 |
| 396 | 20240726 | 125100 | 136139410900 | 137500 | 137500 | 137700 | 137400 | 1413 |
| 397 | 20240726 | 125000 | 135945040100 | 137700 | 137600 | 137700 | 137400 | 345 |
| 398 | 20240726 | 124900 | 135897596000 | 137400 | 137700 | 137700 | 137400 | 1109 |
| 399 | 20240726 | 124800 | 135745083300 | 137600 | 137700 | 137700 | 137600 | 931 |
| 400 | 20240726 | 124700 | 135616943700 | 137600 | 137400 | 137600 | 137300 | 1395 |
| 401 | 20240726 | 124600 | 135425153000 | 137400 | 137100 | 137400 | 137000 | 1261 |
| 402 | 20240726 | 124500 | 135252143600 | 137000 | 137100 | 137100 | 137000 | 557 |
| 403 | 20240726 | 124400 | 135175815300 | 137100 | 137200 | 137200 | 137100 | 736 |
| 404 | 20240726 | 124300 | 135074903100 | 137200 | 137200 | 137200 | 137100 | 926 |
| 405 | 20240726 | 124200 | 134947945700 | 137100 | 137200 | 137300 | 137100 | 1706 |
| 406 | 20240726 | 124100 | 134713921900 | 137200 | 137400 | 137500 | 137200 | 1222 |
| 407 | 20240726 | 124000 | 134546114900 | 137400 | 137300 | 137500 | 137300 | 438 |
| 408 | 20240726 | 123900 | 134485951000 | 137300 | 137300 | 137400 | 137200 | 589 |
| 409 | 20240726 | 123800 | 134405080600 | 137400 | 137400 | 137500 | 137300 | 905 |
| 410 | 20240726 | 123700 | 134280761300 | 137400 | 137500 | 137600 | 137400 | 381 |
| 411 | 20240726 | 123600 | 134228368000 | 137600 | 137900 | 137900 | 137500 | 1572 |
| 412 | 20240726 | 123500 | 134012018300 | 137900 | 137900 | 138000 | 137900 | 535 |
| 413 | 20240726 | 123400 | 133938225800 | 137900 | 138000 | 138000 | 137900 | 217 |
| 414 | 20240726 | 123300 | 133908294500 | 137900 | 138000 | 138000 | 137900 | 569 |
| 415 | 20240726 | 123200 | 133829823300 | 138000 | 138100 | 138200 | 138000 | 521 |
| 416 | 20240726 | 123100 | 133757905300 | 138100 | 138200 | 138200 | 138100 | 179 |
| 417 | 20240726 | 123000 | 133733171300 | 138200 | 138300 | 138300 | 138100 | 564 |
| 418 | 20240726 | 122900 | 133655232100 | 138300 | 138300 | 138300 | 138300 | 208 |
| 419 | 20240726 | 122800 | 133626465700 | 138300 | 138300 | 138400 | 138200 | 572 |
| 420 | 20240726 | 122700 | 133547319400 | 138300 | 138200 | 138400 | 138200 | 612 |
| 421 | 20240726 | 122600 | 133462705100 | 138300 | 138300 | 138300 | 138200 | 621 |
| 422 | 20240726 | 122500 | 133376824900 | 138300 | 138300 | 138400 | 138000 | 1018 |
| 423 | 20240726 | 122400 | 133236182600 | 138100 | 138000 | 138200 | 137900 | 650 |
| 424 | 20240726 | 122300 | 133146437100 | 138000 | 138000 | 138100 | 137900 | 1651 |
| 425 | 20240726 | 122200 | 132918614300 | 138000 | 137700 | 138000 | 137700 | 491 |
| 426 | 20240726 | 122100 | 132850920300 | 137700 | 137800 | 137800 | 137500 | 486 |
| 427 | 20240726 | 122000 | 132784004700 | 137800 | 137500 | 137800 | 137400 | 788 |
| 428 | 20240726 | 121900 | 132675614800 | 137500 | 137600 | 137700 | 137500 | 892 |
| 429 | 20240726 | 121800 | 132552880800 | 137600 | 137500 | 137600 | 137400 | 1307 |
| 430 | 20240726 | 121700 | 132373193800 | 137500 | 137200 | 137500 | 137200 | 827 |
| 431 | 20240726 | 121600 | 132259571400 | 137300 | 137400 | 137400 | 137200 | 653 |
| 432 | 20240726 | 121500 | 132169945400 | 137300 | 137100 | 137400 | 137100 | 1056 |
| 433 | 20240726 | 121400 | 132025049000 | 137200 | 137000 | 137200 | 136900 | 3500 |
| 434 | 20240726 | 121300 | 131545385200 | 137000 | 137300 | 137300 | 137000 | 2672 |
| 435 | 20240726 | 121200 | 131179042200 | 137300 | 137400 | 137400 | 137200 | 1434 |
| 436 | 20240726 | 121100 | 130982142300 | 137400 | 137400 | 137500 | 137300 | 1489 |
| 437 | 20240726 | 121000 | 130777566900 | 137400 | 137600 | 137600 | 137300 | 2228 |
| 438 | 20240726 | 120900 | 130471232500 | 137500 | 138000 | 138100 | 137500 | 6571 |
| 439 | 20240726 | 120800 | 129565711900 | 138100 | 138100 | 138200 | 138100 | 629 |
| 440 | 20240726 | 120700 | 129478844200 | 138100 | 138100 | 138200 | 138100 | 421 |
| 441 | 20240726 | 120600 | 129420703200 | 138100 | 138200 | 138200 | 138000 | 657 |
| 442 | 20240726 | 120500 | 129329949200 | 138100 | 138100 | 138200 | 138100 | 455 |
| 443 | 20240726 | 120400 | 129267113500 | 138100 | 138100 | 138200 | 138000 | 896 |
| 444 | 20240726 | 120300 | 129143332200 | 138100 | 138200 | 138200 | 138100 | 2157 |
| 445 | 20240726 | 120200 | 128845372200 | 138200 | 138300 | 138300 | 138200 | 984 |
| 446 | 20240726 | 120100 | 128709365200 | 138300 | 138300 | 138400 | 138300 | 263 |
| 447 | 20240726 | 120000 | 128672988300 | 138200 | 138200 | 138500 | 138200 | 2533 |
| 448 | 20240726 | 115900 | 128322613900 | 138200 | 138400 | 138500 | 138200 | 861 |
| 449 | 20240726 | 115800 | 128203504600 | 138400 | 138200 | 138400 | 138200 | 944 |
| 450 | 20240726 | 115700 | 128072957900 | 138300 | 138300 | 138400 | 138200 | 1209 |
| 451 | 20240726 | 115600 | 127905837700 | 138400 | 138400 | 138500 | 138300 | 1708 |
| 452 | 20240726 | 115500 | 127669485700 | 138400 | 138500 | 138600 | 138400 | 1165 |
| 453 | 20240726 | 115400 | 127508203700 | 138500 | 138700 | 138700 | 138500 | 1737 |
| 454 | 20240726 | 115300 | 127267571200 | 138700 | 138900 | 138900 | 138600 | 846 |
| 455 | 20240726 | 115200 | 127150232400 | 139000 | 138800 | 139000 | 138800 | 374 |
| 456 | 20240726 | 115100 | 127098301700 | 139100 | 139000 | 139100 | 138700 | 1885 |
| 457 | 20240726 | 115000 | 126836450400 | 139100 | 139100 | 139100 | 138900 | 294 |
| 458 | 20240726 | 114900 | 126795581300 | 138900 | 138900 | 139000 | 138800 | 670 |
| 459 | 20240726 | 114800 | 126702492600 | 138800 | 138800 | 138900 | 138700 | 821 |
| 460 | 20240726 | 114700 | 126588508900 | 138800 | 138600 | 138800 | 138600 | 518 |
| 461 | 20240726 | 114600 | 126516641100 | 138600 | 138600 | 138800 | 138500 | 3099 |
| 462 | 20240726 | 114500 | 126087158300 | 138600 | 138800 | 138800 | 138600 | 2130 |
| 463 | 20240726 | 114400 | 125791782100 | 138800 | 138900 | 139000 | 138800 | 496 |
| 464 | 20240726 | 114300 | 125722903700 | 139000 | 138700 | 139100 | 138700 | 2441 |
| 465 | 20240726 | 114200 | 125384076500 | 138700 | 138900 | 139000 | 138700 | 1782 |
| 466 | 20240726 | 114100 | 125136776400 | 138900 | 139300 | 139400 | 138800 | 5100 |
| 467 | 20240726 | 114000 | 124427524900 | 139300 | 139600 | 139600 | 139300 | 2863 |
| 468 | 20240726 | 113900 | 124028249500 | 139600 | 139900 | 139900 | 139600 | 2539 |
| 469 | 20240726 | 113800 | 123673423000 | 139900 | 139700 | 140000 | 139700 | 805 |
| 470 | 20240726 | 113700 | 123560803100 | 140000 | 139800 | 140000 | 139700 | 1648 |
| 471 | 20240726 | 113600 | 123330362200 | 139800 | 139800 | 139800 | 139600 | 1840 |
| 472 | 20240726 | 113500 | 123073230500 | 139900 | 140100 | 140100 | 139900 | 1478 |
| 473 | 20240726 | 113400 | 122866323400 | 140000 | 140000 | 140100 | 139900 | 901 |
| 474 | 20240726 | 113300 | 122740181000 | 140000 | 139900 | 140100 | 139900 | 1071 |
| 475 | 20240726 | 113200 | 122590218700 | 139900 | 140000 | 140100 | 139800 | 1821 |
| 476 | 20240726 | 113100 | 122335392600 | 140000 | 139700 | 140000 | 139700 | 1258 |
| 477 | 20240726 | 113000 | 122159394600 | 139700 | 139700 | 139800 | 139600 | 1376 |
| 478 | 20240726 | 112900 | 121967188000 | 139700 | 139500 | 139700 | 139500 | 1240 |
| 479 | 20240726 | 112800 | 121794096400 | 139500 | 139600 | 139600 | 139400 | 1376 |
| 480 | 20240726 | 112700 | 121602164200 | 139600 | 139700 | 139800 | 139500 | 1501 |
| 481 | 20240726 | 112600 | 121392651100 | 139700 | 140300 | 140400 | 139600 | 5111 |
| 482 | 20240726 | 112500 | 120677590500 | 140400 | 140400 | 140500 | 140200 | 2714 |
| 483 | 20240726 | 112400 | 120296691600 | 140400 | 140400 | 140600 | 140400 | 1501 |
| 484 | 20240726 | 112300 | 120085831300 | 140400 | 140400 | 140500 | 140400 | 873 |
| 485 | 20240726 | 112200 | 119963221400 | 140400 | 140500 | 140500 | 140400 | 1119 |
| 486 | 20240726 | 112100 | 119806028300 | 140500 | 140200 | 140500 | 140200 | 2072 |
| 487 | 20240726 | 112000 | 119515129800 | 140100 | 139900 | 140200 | 139900 | 3358 |
| 488 | 20240726 | 111900 | 119044860700 | 140000 | 139800 | 140000 | 139800 | 1329 |
| 489 | 20240726 | 111800 | 118858951400 | 139800 | 139700 | 139900 | 139700 | 3117 |
| 490 | 20240726 | 111700 | 118423252700 | 139800 | 140000 | 140000 | 139700 | 2652 |
| 491 | 20240726 | 111600 | 118052382800 | 140000 | 140100 | 140100 | 139900 | 1548 |
| 492 | 20240726 | 111500 | 117835655800 | 140100 | 140000 | 140100 | 140000 | 931 |
| 493 | 20240726 | 111400 | 117705298300 | 140000 | 140100 | 140200 | 140000 | 4029 |
| 494 | 20240726 | 111300 | 117140940100 | 140100 | 140200 | 140300 | 140100 | 754 |
| 495 | 20240726 | 111200 | 117035234800 | 140100 | 140400 | 140400 | 140100 | 1411 |
| 496 | 20240726 | 111100 | 116837433700 | 140200 | 140400 | 140500 | 140200 | 2847 |
| 497 | 20240726 | 111000 | 116437886200 | 140500 | 140300 | 140500 | 140200 | 802 |
| 498 | 20240726 | 110900 | 116325293300 | 140500 | 140500 | 140600 | 140300 | 5545 |
| 499 | 20240726 | 110800 | 115546682800 | 140500 | 140400 | 140600 | 140400 | 2416 |
| 500 | 20240726 | 110700 | 115207181300 | 140500 | 140500 | 140600 | 140400 | 1614 |
| 501 | 20240726 | 110600 | 114980397300 | 140500 | 140600 | 140700 | 140200 | 5361 |
| 502 | 20240726 | 110500 | 114227510600 | 140700 | 140400 | 140700 | 140300 | 3248 |
| 503 | 20240726 | 110400 | 113771292600 | 140300 | 140300 | 140400 | 140200 | 2884 |
| 504 | 20240726 | 110300 | 113366790000 | 140400 | 140400 | 140500 | 140100 | 4752 |
| 505 | 20240726 | 110200 | 112700131100 | 140400 | 140600 | 140600 | 140100 | 4318 |
| 506 | 20240726 | 110100 | 112094099900 | 140600 | 140400 | 140800 | 140300 | 7625 |
| 507 | 20240726 | 110000 | 111022294500 | 140400 | 139900 | 140400 | 139800 | 12391 |
| 508 | 20240726 | 105900 | 109286677400 | 139800 | 139800 | 139900 | 139700 | 2293 |
| 509 | 20240726 | 105800 | 108966052300 | 139800 | 139200 | 139900 | 139200 | 15494 |
| 510 | 20240726 | 105700 | 106802000100 | 139200 | 139100 | 139400 | 139000 | 1564 |
| 511 | 20240726 | 105600 | 106584221300 | 139300 | 139200 | 139300 | 139000 | 3298 |
| 512 | 20240726 | 105500 | 106125312800 | 139300 | 139400 | 139400 | 139200 | 1518 |
| 513 | 20240726 | 105400 | 105913917800 | 139400 | 139500 | 139500 | 139300 | 1373 |
| 514 | 20240726 | 105300 | 105722554200 | 139500 | 139500 | 139600 | 139400 | 1211 |
| 515 | 20240726 | 105200 | 105553628400 | 139500 | 139300 | 139600 | 139200 | 4826 |
| 516 | 20240726 | 105100 | 104880773300 | 139200 | 139200 | 139300 | 139100 | 1586 |
| 517 | 20240726 | 105000 | 104659983200 | 139200 | 139300 | 139300 | 139100 | 1032 |
| 518 | 20240726 | 104900 | 104516327600 | 139200 | 138900 | 139200 | 138900 | 1048 |
| 519 | 20240726 | 104800 | 104370609000 | 138900 | 139300 | 139500 | 138900 | 3027 |
| 520 | 20240726 | 104700 | 103949153400 | 139200 | 139300 | 139300 | 138700 | 4913 |
| 521 | 20240726 | 104600 | 103266076900 | 139300 | 139500 | 139500 | 139200 | 1727 |
| 522 | 20240726 | 104500 | 103025448600 | 139500 | 139500 | 139500 | 139400 | 2961 |
| 523 | 20240726 | 104400 | 102612533100 | 139500 | 139300 | 139500 | 139300 | 2354 |
| 524 | 20240726 | 104300 | 102284199900 | 139400 | 139400 | 139500 | 139200 | 4099 |
| 525 | 20240726 | 104200 | 101712867400 | 139500 | 139200 | 139500 | 139100 | 6805 |
| 526 | 20240726 | 104100 | 100764542600 | 139200 | 138900 | 139200 | 138900 | 2182 |
| 527 | 20240726 | 104000 | 100461237300 | 139000 | 138800 | 139000 | 138800 | 2581 |
| 528 | 20240726 | 103900 | 100102723500 | 138900 | 138600 | 138900 | 138500 | 3997 |
| 529 | 20240726 | 103800 | 99547960600 | 138500 | 138300 | 138800 | 138300 | 8335 |
| 530 | 20240726 | 103700 | 98393139100 | 138400 | 138200 | 138400 | 138200 | 1588 |
| 531 | 20240726 | 103600 | 98173389000 | 138300 | 138200 | 138400 | 138200 | 845 |
| 532 | 20240726 | 103500 | 98056562800 | 138200 | 138400 | 138500 | 138000 | 4484 |
| 533 | 20240726 | 103400 | 97436314300 | 138400 | 138400 | 138500 | 138300 | 4471 |
| 534 | 20240726 | 103300 | 96817584100 | 138400 | 137900 | 138400 | 137800 | 2829 |
| 535 | 20240726 | 103200 | 96426969200 | 137900 | 137600 | 137900 | 137300 | 2411 |
| 536 | 20240726 | 103100 | 96095273900 | 137600 | 137500 | 137900 | 137400 | 3218 |
| 537 | 20240726 | 103000 | 95652283000 | 137500 | 137200 | 137500 | 137100 | 1164 |
| 538 | 20240726 | 102900 | 95492403000 | 137000 | 136900 | 137300 | 136900 | 2780 |
| 539 | 20240726 | 102800 | 95111552800 | 136900 | 137200 | 137300 | 136900 | 8486 |
| 540 | 20240726 | 102700 | 93948279900 | 137300 | 137900 | 137900 | 137200 | 6957 |
| 541 | 20240726 | 102600 | 92991457400 | 137700 | 137900 | 138100 | 137600 | 5201 |
| 542 | 20240726 | 102500 | 92274670500 | 138000 | 138000 | 138000 | 137900 | 1295 |
| 543 | 20240726 | 102400 | 92096028600 | 138000 | 138500 | 138500 | 137900 | 2798 |
| 544 | 20240726 | 102300 | 91709691300 | 138400 | 138600 | 138600 | 138300 | 1945 |
| 545 | 20240726 | 102200 | 91440249200 | 138600 | 138500 | 138600 | 138300 | 2034 |
| 546 | 20240726 | 102100 | 91158653000 | 138500 | 138100 | 138500 | 137900 | 4835 |
| 547 | 20240726 | 102000 | 90490900200 | 138200 | 138400 | 138400 | 138100 | 3491 |
| 548 | 20240726 | 101900 | 90008110300 | 138400 | 138600 | 138700 | 138200 | 5862 |
| 549 | 20240726 | 101800 | 89196476400 | 138600 | 138800 | 139000 | 138600 | 3070 |
| 550 | 20240726 | 101700 | 88770571200 | 138800 | 139000 | 139100 | 138600 | 5146 |
| 551 | 20240726 | 101600 | 88056450800 | 139000 | 139700 | 139700 | 138800 | 7274 |
| 552 | 20240726 | 101500 | 87043276300 | 139600 | 139600 | 139800 | 139500 | 7026 |
| 553 | 20240726 | 101400 | 86062251600 | 139600 | 139700 | 139700 | 139300 | 13410 |
| 554 | 20240726 | 101300 | 84190106700 | 139700 | 138700 | 139700 | 138600 | 20572 |
| 555 | 20240726 | 101200 | 81327436800 | 138500 | 138000 | 138700 | 137800 | 9904 |
| 556 | 20240726 | 101100 | 79957621500 | 138000 | 137900 | 138000 | 137700 | 5254 |
| 557 | 20240726 | 101000 | 79233288800 | 137900 | 137900 | 138000 | 137800 | 2570 |
| 558 | 20240726 | 100900 | 78878856400 | 137900 | 137900 | 138000 | 137700 | 3035 |
| 559 | 20240726 | 100800 | 78460438300 | 137900 | 138100 | 138200 | 137900 | 3592 |
| 560 | 20240726 | 100700 | 77964574700 | 138100 | 138100 | 138200 | 137500 | 12788 |
| 561 | 20240726 | 100600 | 76201132400 | 138100 | 137700 | 138200 | 137700 | 5606 |
| 562 | 20240726 | 100500 | 75427372300 | 137800 | 138400 | 138500 | 137700 | 16584 |
| 563 | 20240726 | 100400 | 73137484600 | 138300 | 137600 | 138400 | 137600 | 16710 |
| 564 | 20240726 | 100300 | 70831766300 | 137700 | 137300 | 137700 | 137100 | 6507 |
| 565 | 20240726 | 100200 | 69936948700 | 137200 | 137600 | 137600 | 137100 | 4972 |
| 566 | 20240726 | 100100 | 69254270500 | 137600 | 137300 | 137700 | 136800 | 9015 |
| 567 | 20240726 | 100000 | 68015729300 | 137000 | 137200 | 137500 | 136500 | 11421 |
| 568 | 20240726 | 095900 | 66451837500 | 137300 | 137200 | 137600 | 137100 | 8323 |
| 569 | 20240726 | 095800 | 65308379600 | 137400 | 137700 | 137700 | 136800 | 21200 |
| 570 | 20240726 | 095700 | 62397418300 | 137700 | 136700 | 137700 | 136600 | 17169 |
| 571 | 20240726 | 095600 | 60042919400 | 136800 | 136300 | 136800 | 136000 | 13559 |
| 572 | 20240726 | 095500 | 58193190100 | 136300 | 136200 | 136300 | 136000 | 4245 |
| 573 | 20240726 | 095400 | 57615041300 | 136100 | 135600 | 136200 | 135600 | 3443 |
| 574 | 20240726 | 095300 | 57147007400 | 135700 | 135300 | 135800 | 135300 | 3927 |
| 575 | 20240726 | 095200 | 56614856600 | 135300 | 135500 | 135500 | 135300 | 1856 |
| 576 | 20240726 | 095100 | 56363576100 | 135500 | 135500 | 135700 | 135300 | 3838 |
| 577 | 20240726 | 095000 | 55843531900 | 135600 | 136300 | 136300 | 135500 | 9853 |
| 578 | 20240726 | 094900 | 54504930100 | 136300 | 135700 | 136300 | 135700 | 6799 |
| 579 | 20240726 | 094800 | 53579659900 | 135800 | 136000 | 136200 | 135700 | 4518 |
| 580 | 20240726 | 094700 | 52965363400 | 136000 | 135300 | 136200 | 135100 | 11304 |
| 581 | 20240726 | 094600 | 51429280200 | 135100 | 136300 | 136300 | 135000 | 12233 |
| 582 | 20240726 | 094500 | 49770169400 | 136200 | 135500 | 136300 | 135400 | 11877 |
| 583 | 20240726 | 094400 | 48155647300 | 135500 | 135100 | 136100 | 135000 | 25020 |
| 584 | 20240726 | 094300 | 44758442900 | 135300 | 134500 | 135300 | 134400 | 12155 |
| 585 | 20240726 | 094200 | 43118167800 | 134400 | 134300 | 134500 | 134200 | 2356 |
| 586 | 20240726 | 094100 | 42801568600 | 134300 | 133900 | 134500 | 133700 | 3587 |
| 587 | 20240726 | 094000 | 42320577200 | 134000 | 134600 | 134700 | 134000 | 6080 |
| 588 | 20240726 | 093900 | 41503085200 | 134600 | 133500 | 134800 | 133400 | 7336 |
| 589 | 20240726 | 093800 | 40518983700 | 133500 | 133500 | 133700 | 133400 | 3665 |
| 590 | 20240726 | 093700 | 40029611800 | 133400 | 133900 | 133900 | 132900 | 7204 |
| 591 | 20240726 | 093600 | 39069478500 | 133800 | 134500 | 134600 | 133400 | 4842 |
| 592 | 20240726 | 093500 | 38420107500 | 134600 | 134200 | 135800 | 134100 | 18764 |
| 593 | 20240726 | 093400 | 35886326000 | 134200 | 133600 | 134400 | 133200 | 10665 |
| 594 | 20240726 | 093300 | 34458295200 | 133600 | 132500 | 133600 | 132300 | 6016 |
| 595 | 20240726 | 093200 | 33658808000 | 132400 | 132500 | 132600 | 132300 | 1551 |
| 596 | 20240726 | 093100 | 33453478700 | 132400 | 132500 | 132600 | 132200 | 10479 |
| 597 | 20240726 | 093000 | 32066031500 | 132400 | 132500 | 132600 | 132400 | 3743 |
| 598 | 20240726 | 092900 | 31570181200 | 132600 | 132700 | 132800 | 132500 | 4173 |
| 599 | 20240726 | 092800 | 31016961600 | 132800 | 132700 | 132900 | 132600 | 4249 |
| 600 | 20240726 | 092700 | 30453162100 | 132800 | 133100 | 133300 | 132800 | 3809 |
| 601 | 20240726 | 092600 | 29946612700 | 133200 | 133300 | 133400 | 133100 | 3017 |
| 602 | 20240726 | 092500 | 29544605500 | 133300 | 133200 | 133600 | 133100 | 2650 |
| 603 | 20240726 | 092400 | 29191260800 | 133200 | 132800 | 133300 | 132600 | 4224 |
| 604 | 20240726 | 092300 | 28629427800 | 132800 | 133100 | 133300 | 132700 | 2998 |
| 605 | 20240726 | 092200 | 28230802700 | 133000 | 132700 | 133200 | 132600 | 5053 |
| 606 | 20240726 | 092100 | 27559039100 | 132700 | 132400 | 133100 | 132300 | 5806 |
| 607 | 20240726 | 092000 | 26788432500 | 132400 | 133100 | 133200 | 132200 | 23028 |
| 608 | 20240726 | 091900 | 23730710500 | 133100 | 133400 | 133400 | 133100 | 5283 |
| 609 | 20240726 | 091800 | 23026705300 | 133400 | 133600 | 133600 | 133300 | 4270 |
| 610 | 20240726 | 091700 | 22456762200 | 133600 | 133700 | 133900 | 133400 | 4259 |
| 611 | 20240726 | 091600 | 21888000100 | 133700 | 133500 | 133800 | 133400 | 5155 |
| 612 | 20240726 | 091500 | 21199476400 | 133400 | 134000 | 134100 | 133400 | 4685 |
| 613 | 20240726 | 091400 | 20573121900 | 134000 | 134100 | 134200 | 134000 | 2250 |
| 614 | 20240726 | 091300 | 20271438900 | 134100 | 134100 | 134300 | 134000 | 3125 |
| 615 | 20240726 | 091200 | 19852324100 | 134100 | 134600 | 134900 | 134100 | 3296 |
| 616 | 20240726 | 091100 | 19409483600 | 134600 | 135200 | 135300 | 134500 | 5727 |
| 617 | 20240726 | 091000 | 18636654700 | 135300 | 135100 | 135300 | 134700 | 3642 |
| 618 | 20240726 | 090900 | 18144860700 | 135000 | 134900 | 136100 | 134800 | 13434 |
| 619 | 20240726 | 090800 | 16323838800 | 134900 | 134100 | 134900 | 133900 | 4883 |
| 620 | 20240726 | 090700 | 15668065000 | 134000 | 133400 | 134000 | 133100 | 15169 |
| 621 | 20240726 | 090600 | 13643734900 | 133400 | 133800 | 134000 | 133400 | 9000 |
| 622 | 20240726 | 090500 | 12440540600 | 133700 | 134000 | 134000 | 133700 | 7004 |
| 623 | 20240726 | 090400 | 11503061600 | 133900 | 134200 | 134400 | 133900 | 10079 |
| 624 | 20240726 | 090300 | 10151618100 | 134200 | 134200 | 134400 | 134000 | 12787 |
| 625 | 20240726 | 090200 | 8435836600 | 134100 | 135100 | 135200 | 134100 | 9903 |
| 626 | 20240726 | 090100 | 7104626300 | 135100 | 135900 | 135900 | 135000 | 22872 |
| 627 | 20240726 | 090000 | 4007102700 | 136000 | 135700 | 136100 | 135100 | 29343 |