34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 193200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 3 | 20240726 | 193100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 4 | 20240726 | 193000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 5 | 20240726 | 192900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 6 | 20240726 | 192800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 7 | 20240726 | 192700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 8 | 20240726 | 192600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 9 | 20240726 | 192500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 10 | 20240726 | 192400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 11 | 20240726 | 192300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 12 | 20240726 | 192200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 13 | 20240726 | 192100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 14 | 20240726 | 192000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 15 | 20240726 | 191900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 16 | 20240726 | 191800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 17 | 20240726 | 191700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 18 | 20240726 | 191600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 19 | 20240726 | 191500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 20 | 20240726 | 191400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 21 | 20240726 | 191300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 22 | 20240726 | 191200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 23 | 20240726 | 191100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 24 | 20240726 | 191000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 25 | 20240726 | 190900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 26 | 20240726 | 190800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 27 | 20240726 | 190700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 28 | 20240726 | 190600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 29 | 20240726 | 190500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 30 | 20240726 | 190400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 31 | 20240726 | 190300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 32 | 20240726 | 190200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 33 | 20240726 | 190100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 34 | 20240726 | 190000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 35 | 20240726 | 185900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 36 | 20240726 | 185800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 37 | 20240726 | 185700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 38 | 20240726 | 185600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 39 | 20240726 | 185500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 40 | 20240726 | 185400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 41 | 20240726 | 185300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 42 | 20240726 | 185200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 43 | 20240726 | 185100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 44 | 20240726 | 185000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 45 | 20240726 | 184900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 46 | 20240726 | 184800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 47 | 20240726 | 184700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 48 | 20240726 | 184600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 49 | 20240726 | 184500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 50 | 20240726 | 184400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 51 | 20240726 | 184300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 52 | 20240726 | 184200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 53 | 20240726 | 184100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 54 | 20240726 | 184000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 55 | 20240726 | 183900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 56 | 20240726 | 183800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 57 | 20240726 | 183700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 58 | 20240726 | 183600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 59 | 20240726 | 183500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 60 | 20240726 | 183400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 61 | 20240726 | 183300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 62 | 20240726 | 183200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 63 | 20240726 | 183100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 64 | 20240726 | 183000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 65 | 20240726 | 182900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 66 | 20240726 | 182800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 67 | 20240726 | 182700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 68 | 20240726 | 182600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 69 | 20240726 | 182500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 70 | 20240726 | 182400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 71 | 20240726 | 182300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 72 | 20240726 | 182200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 73 | 20240726 | 182100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 74 | 20240726 | 182000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 75 | 20240726 | 181900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 76 | 20240726 | 181800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 77 | 20240726 | 181700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 78 | 20240726 | 181600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 79 | 20240726 | 181500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 80 | 20240726 | 181400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 81 | 20240726 | 181300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 82 | 20240726 | 181200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 83 | 20240726 | 181100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 84 | 20240726 | 181000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 85 | 20240726 | 180900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 86 | 20240726 | 180800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 87 | 20240726 | 180700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 88 | 20240726 | 180600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 89 | 20240726 | 180500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 90 | 20240726 | 180400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 91 | 20240726 | 180300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 92 | 20240726 | 180200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 93 | 20240726 | 180100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 94 | 20240726 | 180000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 95 | 20240726 | 175900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 96 | 20240726 | 175800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 97 | 20240726 | 175700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 98 | 20240726 | 175600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 99 | 20240726 | 175500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 100 | 20240726 | 175400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 101 | 20240726 | 175300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 102 | 20240726 | 175200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 103 | 20240726 | 175100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 104 | 20240726 | 175000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 105 | 20240726 | 174900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 106 | 20240726 | 174800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 107 | 20240726 | 174700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 108 | 20240726 | 174600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 109 | 20240726 | 174500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 110 | 20240726 | 174400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 111 | 20240726 | 174300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 112 | 20240726 | 174200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 113 | 20240726 | 174100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 114 | 20240726 | 174000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 115 | 20240726 | 173900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 116 | 20240726 | 173800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 117 | 20240726 | 173700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 118 | 20240726 | 173600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 119 | 20240726 | 173500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 120 | 20240726 | 173400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 121 | 20240726 | 173300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 122 | 20240726 | 173200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 123 | 20240726 | 173100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 124 | 20240726 | 173000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 125 | 20240726 | 172900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 126 | 20240726 | 172800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 127 | 20240726 | 172700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 128 | 20240726 | 172600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 129 | 20240726 | 172500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 130 | 20240726 | 172400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 131 | 20240726 | 172300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 132 | 20240726 | 172200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 133 | 20240726 | 172100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 134 | 20240726 | 172000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 135 | 20240726 | 171900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 136 | 20240726 | 171800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 137 | 20240726 | 171700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 138 | 20240726 | 171600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 139 | 20240726 | 171500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 140 | 20240726 | 171400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 141 | 20240726 | 171300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 142 | 20240726 | 171200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 143 | 20240726 | 171100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 144 | 20240726 | 171000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 145 | 20240726 | 170900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 146 | 20240726 | 170800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 147 | 20240726 | 170700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 148 | 20240726 | 170600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 149 | 20240726 | 170500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 150 | 20240726 | 170400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 151 | 20240726 | 170300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 152 | 20240726 | 170200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 153 | 20240726 | 170100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 154 | 20240726 | 170000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 155 | 20240726 | 165900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 156 | 20240726 | 165800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 157 | 20240726 | 165700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 158 | 20240726 | 165600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 159 | 20240726 | 165500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 160 | 20240726 | 165400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 161 | 20240726 | 165300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 162 | 20240726 | 165200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 163 | 20240726 | 165100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 164 | 20240726 | 165000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 165 | 20240726 | 164900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 166 | 20240726 | 164800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 167 | 20240726 | 164700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 168 | 20240726 | 164600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 169 | 20240726 | 164500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 170 | 20240726 | 164400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 171 | 20240726 | 164300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 172 | 20240726 | 164200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 173 | 20240726 | 164100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 174 | 20240726 | 164000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 175 | 20240726 | 163900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 176 | 20240726 | 163800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 177 | 20240726 | 163700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 178 | 20240726 | 163600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 179 | 20240726 | 163500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 180 | 20240726 | 163400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 181 | 20240726 | 163300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 182 | 20240726 | 163200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 183 | 20240726 | 163100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 184 | 20240726 | 163000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 185 | 20240726 | 162900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 186 | 20240726 | 162800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 187 | 20240726 | 162700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 188 | 20240726 | 162600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 189 | 20240726 | 162500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 190 | 20240726 | 162400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 191 | 20240726 | 162300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 192 | 20240726 | 162200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 193 | 20240726 | 162100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 194 | 20240726 | 162000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 195 | 20240726 | 161900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 196 | 20240726 | 161800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 197 | 20240726 | 161700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 198 | 20240726 | 161600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 199 | 20240726 | 161500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 200 | 20240726 | 161400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 201 | 20240726 | 161300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 202 | 20240726 | 161200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 203 | 20240726 | 161100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 204 | 20240726 | 161000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 205 | 20240726 | 160900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 206 | 20240726 | 160800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 207 | 20240726 | 160700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 208 | 20240726 | 160600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 209 | 20240726 | 160500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 210 | 20240726 | 160400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 211 | 20240726 | 160300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 212 | 20240726 | 160200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 213 | 20240726 | 160100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 214 | 20240726 | 160000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 215 | 20240726 | 155900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 216 | 20240726 | 155800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 217 | 20240726 | 155700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 218 | 20240726 | 155600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 219 | 20240726 | 155500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 220 | 20240726 | 155400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 221 | 20240726 | 155300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 222 | 20240726 | 155200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 223 | 20240726 | 155100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 224 | 20240726 | 155000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 225 | 20240726 | 154900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 226 | 20240726 | 154800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 227 | 20240726 | 154700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 228 | 20240726 | 154600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 229 | 20240726 | 154500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 230 | 20240726 | 154400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 231 | 20240726 | 154300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 232 | 20240726 | 154200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 233 | 20240726 | 154100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 234 | 20240726 | 154000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 235 | 20240726 | 153900 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 236 | 20240726 | 153800 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 237 | 20240726 | 153700 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 238 | 20240726 | 153600 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 239 | 20240726 | 153500 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 240 | 20240726 | 153400 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 241 | 20240726 | 153300 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 242 | 20240726 | 153200 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 243 | 20240726 | 153100 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 0 |
| 244 | 20240726 | 153000 | 38287159500 | 74800 | 74800 | 74800 | 74800 | 6607 |
| 245 | 20240726 | 152900 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 246 | 20240726 | 152800 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 247 | 20240726 | 152700 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 248 | 20240726 | 152600 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 249 | 20240726 | 152500 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 250 | 20240726 | 152400 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 251 | 20240726 | 152300 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 252 | 20240726 | 152200 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 253 | 20240726 | 152100 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 254 | 20240726 | 152000 | 37792955900 | 74800 | 74800 | 74800 | 74800 | 0 |
| 255 | 20240726 | 151900 | 37792955900 | 74800 | 74700 | 74800 | 74600 | 1635 |
| 256 | 20240726 | 151800 | 37670872400 | 74700 | 74800 | 74900 | 74700 | 3496 |
| 257 | 20240726 | 151700 | 37409504100 | 74900 | 74900 | 74900 | 74800 | 2770 |
| 258 | 20240726 | 151600 | 37202067900 | 74800 | 74900 | 74900 | 74800 | 942 |
| 259 | 20240726 | 151500 | 37131568900 | 74900 | 75000 | 75000 | 74800 | 1611 |
| 260 | 20240726 | 151400 | 37010917600 | 75000 | 75000 | 75000 | 74900 | 703 |
| 261 | 20240726 | 151300 | 36958210500 | 75000 | 75000 | 75000 | 74900 | 1056 |
| 262 | 20240726 | 151200 | 36879037400 | 75000 | 74900 | 75000 | 74800 | 1315 |
| 263 | 20240726 | 151100 | 36780510400 | 74900 | 74700 | 74900 | 74600 | 1078 |
| 264 | 20240726 | 151000 | 36699906100 | 74600 | 74600 | 74700 | 74500 | 2258 |
| 265 | 20240726 | 150900 | 36531456300 | 74600 | 74500 | 74600 | 74500 | 565 |
| 266 | 20240726 | 150800 | 36489360300 | 74500 | 74500 | 74600 | 74500 | 898 |
| 267 | 20240726 | 150700 | 36422455900 | 74500 | 74500 | 74500 | 74400 | 565 |
| 268 | 20240726 | 150600 | 36380369300 | 74500 | 74500 | 74600 | 74400 | 836 |
| 269 | 20240726 | 150500 | 36318105900 | 74500 | 74500 | 74500 | 74400 | 887 |
| 270 | 20240726 | 150400 | 36252051300 | 74500 | 74500 | 74500 | 74400 | 684 |
| 271 | 20240726 | 150300 | 36201124800 | 74400 | 74400 | 74500 | 74400 | 649 |
| 272 | 20240726 | 150200 | 36152807000 | 74400 | 74600 | 74600 | 74400 | 4008 |
| 273 | 20240726 | 150100 | 35854207900 | 74500 | 74500 | 74600 | 74500 | 582 |
| 274 | 20240726 | 150000 | 35810828700 | 74500 | 74600 | 74600 | 74500 | 551 |
| 275 | 20240726 | 145900 | 35769756100 | 74500 | 74600 | 74700 | 74500 | 1746 |
| 276 | 20240726 | 145800 | 35639513700 | 74600 | 74700 | 74700 | 74600 | 210 |
| 277 | 20240726 | 145700 | 35623844200 | 74700 | 74600 | 74800 | 74600 | 903 |
| 278 | 20240726 | 145600 | 35556400700 | 74700 | 74600 | 74700 | 74600 | 238 |
| 279 | 20240726 | 145500 | 35538638500 | 74700 | 74700 | 74700 | 74600 | 444 |
| 280 | 20240726 | 145400 | 35505489000 | 74600 | 74500 | 74700 | 74500 | 917 |
| 281 | 20240726 | 145300 | 35437097100 | 74600 | 74600 | 74600 | 74500 | 308 |
| 282 | 20240726 | 145200 | 35414133500 | 74500 | 74600 | 74600 | 74500 | 311 |
| 283 | 20240726 | 145100 | 35390949600 | 74600 | 74600 | 74700 | 74500 | 1142 |
| 284 | 20240726 | 145000 | 35305749400 | 74700 | 74700 | 74700 | 74600 | 1023 |
| 285 | 20240726 | 144900 | 35229427900 | 74600 | 74600 | 74700 | 74600 | 814 |
| 286 | 20240726 | 144800 | 35168679500 | 74700 | 74700 | 74800 | 74600 | 1034 |
| 287 | 20240726 | 144700 | 35091440300 | 74700 | 74800 | 74800 | 74700 | 639 |
| 288 | 20240726 | 144600 | 35043654000 | 74800 | 74900 | 74900 | 74800 | 2062 |
| 289 | 20240726 | 144500 | 34889416200 | 74800 | 75000 | 75000 | 74800 | 1562 |
| 290 | 20240726 | 144400 | 34772380900 | 75000 | 74900 | 75000 | 74900 | 237 |
| 291 | 20240726 | 144300 | 34754612900 | 75000 | 74900 | 75000 | 74900 | 589 |
| 292 | 20240726 | 144200 | 34710480300 | 75000 | 75000 | 75000 | 74900 | 313 |
| 293 | 20240726 | 144100 | 34687008800 | 75000 | 75100 | 75100 | 75000 | 1126 |
| 294 | 20240726 | 144000 | 34602551800 | 75000 | 75000 | 75100 | 75000 | 307 |
| 295 | 20240726 | 143900 | 34579497600 | 75000 | 75100 | 75200 | 75000 | 864 |
| 296 | 20240726 | 143800 | 34514642700 | 75200 | 75100 | 75200 | 75000 | 667 |
| 297 | 20240726 | 143700 | 34464553100 | 75100 | 75100 | 75100 | 75000 | 160 |
| 298 | 20240726 | 143600 | 34452538700 | 75100 | 75000 | 75200 | 75000 | 736 |
| 299 | 20240726 | 143500 | 34397295600 | 75100 | 75100 | 75200 | 75000 | 847 |
| 300 | 20240726 | 143400 | 34333693500 | 75100 | 75100 | 75100 | 75000 | 218 |
| 301 | 20240726 | 143300 | 34317326200 | 75100 | 75100 | 75100 | 75000 | 184 |
| 302 | 20240726 | 143200 | 34303512000 | 75100 | 75000 | 75100 | 75000 | 174 |
| 303 | 20240726 | 143100 | 34290455800 | 75100 | 75100 | 75200 | 75100 | 2440 |
| 304 | 20240726 | 143000 | 34107115400 | 75200 | 75200 | 75200 | 75100 | 259 |
| 305 | 20240726 | 142900 | 34087654600 | 75100 | 75200 | 75200 | 75000 | 914 |
| 306 | 20240726 | 142800 | 34018990300 | 75200 | 75100 | 75200 | 75100 | 458 |
| 307 | 20240726 | 142700 | 33984560900 | 75100 | 75200 | 75200 | 75100 | 674 |
| 308 | 20240726 | 142600 | 33933916600 | 75100 | 75000 | 75200 | 75000 | 758 |
| 309 | 20240726 | 142500 | 33876975500 | 75100 | 75100 | 75100 | 75000 | 851 |
| 310 | 20240726 | 142400 | 33813066300 | 75100 | 75100 | 75100 | 74900 | 753 |
| 311 | 20240726 | 142300 | 33756557700 | 75100 | 75100 | 75100 | 74900 | 1695 |
| 312 | 20240726 | 142200 | 33629381600 | 75100 | 75000 | 75100 | 74900 | 1028 |
| 313 | 20240726 | 142100 | 33552260700 | 75000 | 75000 | 75100 | 74900 | 646 |
| 314 | 20240726 | 142000 | 33503794500 | 75100 | 75100 | 75100 | 75000 | 596 |
| 315 | 20240726 | 141900 | 33459047200 | 75000 | 75000 | 75200 | 75000 | 1642 |
| 316 | 20240726 | 141800 | 33335752800 | 75000 | 75100 | 75200 | 75000 | 1373 |
| 317 | 20240726 | 141700 | 33232640500 | 75100 | 75100 | 75100 | 75000 | 418 |
| 318 | 20240726 | 141600 | 33201248800 | 75100 | 75100 | 75200 | 75000 | 775 |
| 319 | 20240726 | 141500 | 33143052200 | 75100 | 75100 | 75200 | 74900 | 1448 |
| 320 | 20240726 | 141400 | 33034423200 | 75100 | 74800 | 75100 | 74700 | 4373 |
| 321 | 20240726 | 141300 | 32706606100 | 74900 | 74900 | 74900 | 74700 | 1130 |
| 322 | 20240726 | 141200 | 32622094500 | 74900 | 74800 | 74900 | 74700 | 483 |
| 323 | 20240726 | 141100 | 32585966000 | 74800 | 74700 | 74900 | 74700 | 655 |
| 324 | 20240726 | 141000 | 32537001600 | 74700 | 74700 | 74800 | 74700 | 839 |
| 325 | 20240726 | 140900 | 32474309000 | 74700 | 74600 | 74800 | 74600 | 305 |
| 326 | 20240726 | 140800 | 32451511000 | 74700 | 74600 | 74700 | 74600 | 196 |
| 327 | 20240726 | 140700 | 32436878300 | 74600 | 74700 | 74700 | 74600 | 97 |
| 328 | 20240726 | 140600 | 32429639600 | 74700 | 74500 | 74700 | 74500 | 355 |
| 329 | 20240726 | 140500 | 32403154300 | 74600 | 74500 | 74600 | 74500 | 501 |
| 330 | 20240726 | 140400 | 32365787400 | 74500 | 74600 | 74700 | 74500 | 674 |
| 331 | 20240726 | 140300 | 32315545800 | 74600 | 74700 | 74700 | 74600 | 210 |
| 332 | 20240726 | 140200 | 32299875700 | 74600 | 74700 | 74700 | 74600 | 1097 |
| 333 | 20240726 | 140100 | 32218005100 | 74700 | 74700 | 74800 | 74700 | 90 |
| 334 | 20240726 | 140000 | 32211281200 | 74700 | 74800 | 74900 | 74700 | 729 |
| 335 | 20240726 | 135900 | 32156755600 | 74800 | 74800 | 74900 | 74800 | 277 |
| 336 | 20240726 | 135800 | 32136031300 | 74800 | 74800 | 74900 | 74800 | 177 |
| 337 | 20240726 | 135700 | 32122775700 | 74800 | 74900 | 75000 | 74800 | 198 |
| 338 | 20240726 | 135600 | 32107950900 | 74900 | 74900 | 75000 | 74800 | 742 |
| 339 | 20240726 | 135500 | 32052376800 | 74900 | 74800 | 74900 | 74800 | 161 |
| 340 | 20240726 | 135400 | 32040320200 | 74900 | 74800 | 74900 | 74800 | 269 |
| 341 | 20240726 | 135300 | 32020188500 | 74900 | 74900 | 74900 | 74800 | 358 |
| 342 | 20240726 | 135200 | 31993384000 | 74800 | 74900 | 74900 | 74800 | 430 |
| 343 | 20240726 | 135100 | 31961178300 | 74900 | 74800 | 74900 | 74700 | 528 |
| 344 | 20240726 | 135000 | 31921687800 | 74800 | 74800 | 74800 | 74800 | 269 |
| 345 | 20240726 | 134900 | 31901566600 | 74800 | 74700 | 74900 | 74700 | 582 |
| 346 | 20240726 | 134800 | 31858035400 | 74800 | 74700 | 74800 | 74600 | 310 |
| 347 | 20240726 | 134700 | 31834882800 | 74600 | 74800 | 74900 | 74600 | 904 |
| 348 | 20240726 | 134600 | 31767321100 | 74800 | 74600 | 74800 | 74600 | 778 |
| 349 | 20240726 | 134500 | 31709211800 | 74700 | 74600 | 74700 | 74600 | 2356 |
| 350 | 20240726 | 134400 | 31533437400 | 74600 | 74700 | 74800 | 74600 | 1512 |
| 351 | 20240726 | 134300 | 31420489100 | 74800 | 74700 | 74800 | 74700 | 880 |
| 352 | 20240726 | 134200 | 31354742900 | 74700 | 74800 | 74800 | 74700 | 103 |
| 353 | 20240726 | 134100 | 31347047700 | 74800 | 74900 | 74900 | 74700 | 340 |
| 354 | 20240726 | 134000 | 31321627200 | 74900 | 74900 | 74900 | 74700 | 314 |
| 355 | 20240726 | 133900 | 31298154300 | 74900 | 74800 | 74900 | 74700 | 910 |
| 356 | 20240726 | 133800 | 31230101900 | 74700 | 74800 | 74800 | 74700 | 805 |
| 357 | 20240726 | 133700 | 31169890900 | 74800 | 74900 | 74900 | 74800 | 1775 |
| 358 | 20240726 | 133600 | 31037096300 | 74900 | 74900 | 75000 | 74800 | 371 |
| 359 | 20240726 | 133500 | 31009307700 | 74900 | 74900 | 75000 | 74900 | 469 |
| 360 | 20240726 | 133400 | 30974179400 | 74900 | 74900 | 75000 | 74800 | 278 |
| 361 | 20240726 | 133300 | 30953358800 | 74900 | 75100 | 75200 | 74800 | 1316 |
| 362 | 20240726 | 133200 | 30854699600 | 75100 | 75000 | 75300 | 75000 | 229 |
| 363 | 20240726 | 133100 | 30837504900 | 75000 | 75300 | 75400 | 75000 | 2892 |
| 364 | 20240726 | 133000 | 30619956800 | 75300 | 75300 | 75400 | 75300 | 1093 |
| 365 | 20240726 | 132900 | 30537633200 | 75400 | 75300 | 75400 | 75200 | 3710 |
| 366 | 20240726 | 132800 | 30258467600 | 75200 | 75200 | 75300 | 75200 | 2505 |
| 367 | 20240726 | 132700 | 30070048400 | 75300 | 75100 | 75300 | 75000 | 1910 |
| 368 | 20240726 | 132600 | 29926487700 | 75000 | 75100 | 75100 | 74900 | 663 |
| 369 | 20240726 | 132500 | 29876730100 | 74900 | 75000 | 75100 | 74900 | 1084 |
| 370 | 20240726 | 132400 | 29795382200 | 75000 | 74900 | 75100 | 74800 | 1637 |
| 371 | 20240726 | 132300 | 29672708100 | 74900 | 75000 | 75000 | 74800 | 744 |
| 372 | 20240726 | 132200 | 29616940200 | 75000 | 75000 | 75100 | 74900 | 664 |
| 373 | 20240726 | 132100 | 29567142000 | 75000 | 75100 | 75200 | 74800 | 5154 |
| 374 | 20240726 | 132000 | 29180230300 | 75100 | 75200 | 75200 | 75100 | 1153 |
| 375 | 20240726 | 131900 | 29093601300 | 75200 | 75200 | 75200 | 75100 | 1222 |
| 376 | 20240726 | 131800 | 29001710400 | 75200 | 75200 | 75200 | 75000 | 1545 |
| 377 | 20240726 | 131700 | 28885616100 | 75200 | 75100 | 75200 | 75000 | 543 |
| 378 | 20240726 | 131600 | 28844833700 | 75100 | 75200 | 75300 | 75100 | 2392 |
| 379 | 20240726 | 131500 | 28665051600 | 75300 | 75300 | 75400 | 75200 | 1823 |
| 380 | 20240726 | 131400 | 28527786900 | 75300 | 75100 | 75300 | 75100 | 3925 |
| 381 | 20240726 | 131300 | 28232506100 | 75200 | 75200 | 75200 | 75100 | 1559 |
| 382 | 20240726 | 131200 | 28115312000 | 75200 | 75100 | 75200 | 75100 | 1583 |
| 383 | 20240726 | 131100 | 27996310500 | 75200 | 75200 | 75200 | 75100 | 1551 |
| 384 | 20240726 | 131000 | 27879677300 | 75200 | 74900 | 75300 | 74900 | 13237 |
| 385 | 20240726 | 130900 | 26885691700 | 74900 | 74700 | 74900 | 74700 | 1320 |
| 386 | 20240726 | 130800 | 26787009100 | 74700 | 74600 | 74700 | 74500 | 825 |
| 387 | 20240726 | 130700 | 26725484700 | 74700 | 74600 | 74700 | 74600 | 590 |
| 388 | 20240726 | 130600 | 26681437800 | 74600 | 74700 | 74700 | 74600 | 269 |
| 389 | 20240726 | 130500 | 26661349000 | 74700 | 74700 | 74800 | 74600 | 369 |
| 390 | 20240726 | 130400 | 26633788500 | 74700 | 74700 | 74800 | 74600 | 171 |
| 391 | 20240726 | 130300 | 26621012100 | 74800 | 74700 | 74800 | 74600 | 670 |
| 392 | 20240726 | 130200 | 26570962300 | 74600 | 74600 | 74800 | 74500 | 1837 |
| 393 | 20240726 | 130100 | 26433833000 | 74500 | 74600 | 74600 | 74500 | 456 |
| 394 | 20240726 | 130000 | 26399855500 | 74500 | 74600 | 74600 | 74500 | 186 |
| 395 | 20240726 | 125900 | 26385996600 | 74600 | 74500 | 74600 | 74500 | 482 |
| 396 | 20240726 | 125800 | 26350057400 | 74500 | 74500 | 74500 | 74400 | 751 |
| 397 | 20240726 | 125700 | 26294119900 | 74600 | 74600 | 74600 | 74500 | 230 |
| 398 | 20240726 | 125600 | 26276979500 | 74500 | 74500 | 74700 | 74500 | 998 |
| 399 | 20240726 | 125500 | 26202540100 | 74500 | 74400 | 74600 | 74400 | 1151 |
| 400 | 20240726 | 125400 | 26116880200 | 74500 | 74600 | 74600 | 74500 | 499 |
| 401 | 20240726 | 125300 | 26079696800 | 74500 | 74500 | 74600 | 74500 | 389 |
| 402 | 20240726 | 125200 | 26050696000 | 74600 | 74600 | 74600 | 74500 | 127 |
| 403 | 20240726 | 125100 | 26041223800 | 74600 | 74600 | 74700 | 74500 | 310 |
| 404 | 20240726 | 125000 | 26018095600 | 74600 | 74600 | 74600 | 74500 | 1069 |
| 405 | 20240726 | 124900 | 25938429800 | 74600 | 74600 | 74700 | 74600 | 813 |
| 406 | 20240726 | 124800 | 25877779800 | 74700 | 74700 | 74700 | 74500 | 242 |
| 407 | 20240726 | 124700 | 25859729700 | 74700 | 74700 | 74700 | 74600 | 422 |
| 408 | 20240726 | 124600 | 25828243900 | 74600 | 74700 | 74700 | 74600 | 543 |
| 409 | 20240726 | 124500 | 25787727800 | 74700 | 74700 | 74800 | 74700 | 1550 |
| 410 | 20240726 | 124400 | 25671923800 | 74700 | 74700 | 74800 | 74700 | 282 |
| 411 | 20240726 | 124300 | 25650855300 | 74800 | 74700 | 74900 | 74700 | 264 |
| 412 | 20240726 | 124200 | 25631109000 | 74800 | 74900 | 75000 | 74800 | 811 |
| 413 | 20240726 | 124100 | 25570400100 | 75000 | 74800 | 75000 | 74800 | 946 |
| 414 | 20240726 | 124000 | 25499530400 | 74800 | 74800 | 74900 | 74800 | 1067 |
| 415 | 20240726 | 123900 | 25419701600 | 74800 | 74600 | 74800 | 74500 | 1095 |
| 416 | 20240726 | 123800 | 25337928800 | 74500 | 74500 | 74600 | 74500 | 472 |
| 417 | 20240726 | 123700 | 25302757800 | 74500 | 74500 | 74600 | 74500 | 426 |
| 418 | 20240726 | 123600 | 25271020700 | 74600 | 74500 | 74600 | 74500 | 297 |
| 419 | 20240726 | 123500 | 25248880300 | 74600 | 74600 | 74600 | 74500 | 397 |
| 420 | 20240726 | 123400 | 25219281200 | 74600 | 74500 | 74600 | 74500 | 273 |
| 421 | 20240726 | 123300 | 25198941500 | 74500 | 74600 | 74600 | 74500 | 330 |
| 422 | 20240726 | 123200 | 25174334200 | 74600 | 74500 | 74600 | 74500 | 79 |
| 423 | 20240726 | 123100 | 25168446800 | 74500 | 74500 | 74600 | 74500 | 188 |
| 424 | 20240726 | 123000 | 25154440700 | 74600 | 74500 | 74600 | 74500 | 225 |
| 425 | 20240726 | 122900 | 25137672600 | 74600 | 74700 | 74700 | 74500 | 152 |
| 426 | 20240726 | 122800 | 25126333100 | 74600 | 74600 | 74600 | 74500 | 146 |
| 427 | 20240726 | 122700 | 25115446900 | 74500 | 74400 | 74500 | 74400 | 991 |
| 428 | 20240726 | 122600 | 25041686600 | 74400 | 74400 | 74500 | 74400 | 190 |
| 429 | 20240726 | 122500 | 25027548900 | 74500 | 74400 | 74500 | 74400 | 281 |
| 430 | 20240726 | 122400 | 25006631800 | 74300 | 74400 | 74500 | 74300 | 1002 |
| 431 | 20240726 | 122300 | 24932068900 | 74500 | 74400 | 74500 | 74400 | 970 |
| 432 | 20240726 | 122200 | 24859898200 | 74400 | 74500 | 74500 | 74400 | 198 |
| 433 | 20240726 | 122100 | 24845159300 | 74500 | 74600 | 74600 | 74500 | 1802 |
| 434 | 20240726 | 122000 | 24710901300 | 74500 | 74600 | 74600 | 74500 | 442 |
| 435 | 20240726 | 121900 | 24677953300 | 74600 | 74600 | 74600 | 74600 | 446 |
| 436 | 20240726 | 121800 | 24644681700 | 74600 | 74600 | 74700 | 74600 | 717 |
| 437 | 20240726 | 121700 | 24591178400 | 74600 | 74700 | 74700 | 74600 | 344 |
| 438 | 20240726 | 121600 | 24565481900 | 74700 | 74800 | 74800 | 74700 | 821 |
| 439 | 20240726 | 121500 | 24504128700 | 74700 | 74800 | 74800 | 74700 | 247 |
| 440 | 20240726 | 121400 | 24485655600 | 74700 | 74800 | 74800 | 74700 | 563 |
| 441 | 20240726 | 121300 | 24443574600 | 74800 | 74800 | 74800 | 74700 | 249 |
| 442 | 20240726 | 121200 | 24424958100 | 74800 | 74800 | 74900 | 74700 | 251 |
| 443 | 20240726 | 121100 | 24406183100 | 74800 | 74700 | 74800 | 74600 | 962 |
| 444 | 20240726 | 121000 | 24334396100 | 74600 | 74600 | 74700 | 74600 | 845 |
| 445 | 20240726 | 120900 | 24271340600 | 74700 | 74800 | 74800 | 74600 | 1848 |
| 446 | 20240726 | 120800 | 24133460900 | 74700 | 74700 | 74800 | 74700 | 792 |
| 447 | 20240726 | 120700 | 24074295800 | 74700 | 74900 | 74900 | 74700 | 189 |
| 448 | 20240726 | 120600 | 24060171300 | 74700 | 74900 | 74900 | 74600 | 2803 |
| 449 | 20240726 | 120500 | 23850640200 | 74900 | 74900 | 74900 | 74800 | 153 |
| 450 | 20240726 | 120400 | 23839182200 | 74900 | 74900 | 75000 | 74800 | 351 |
| 451 | 20240726 | 120300 | 23812883000 | 74900 | 75000 | 75100 | 74900 | 700 |
| 452 | 20240726 | 120200 | 23760381400 | 75100 | 74900 | 75100 | 74800 | 3576 |
| 453 | 20240726 | 120100 | 23492126200 | 74900 | 74900 | 75000 | 74900 | 477 |
| 454 | 20240726 | 120000 | 23456389900 | 74900 | 75000 | 75000 | 74900 | 644 |
| 455 | 20240726 | 115900 | 23408143800 | 74900 | 74800 | 75000 | 74800 | 1196 |
| 456 | 20240726 | 115800 | 23318559200 | 74900 | 74900 | 74900 | 74800 | 863 |
| 457 | 20240726 | 115700 | 23253928500 | 74900 | 74800 | 75000 | 74800 | 1303 |
| 458 | 20240726 | 115600 | 23156359200 | 74800 | 74800 | 74900 | 74700 | 1210 |
| 459 | 20240726 | 115500 | 23065824200 | 74800 | 74900 | 75000 | 74800 | 431 |
| 460 | 20240726 | 115400 | 23033530100 | 75000 | 75000 | 75000 | 74900 | 482 |
| 461 | 20240726 | 115300 | 22997401900 | 75000 | 74800 | 75000 | 74800 | 526 |
| 462 | 20240726 | 115200 | 22958014800 | 74800 | 74900 | 74900 | 74800 | 317 |
| 463 | 20240726 | 115100 | 22934294700 | 74900 | 74900 | 74900 | 74800 | 207 |
| 464 | 20240726 | 115000 | 22918806100 | 74900 | 74900 | 74900 | 74800 | 518 |
| 465 | 20240726 | 114900 | 22880015400 | 74900 | 75000 | 75000 | 74900 | 375 |
| 466 | 20240726 | 114800 | 22851920400 | 75000 | 74900 | 75000 | 74900 | 1051 |
| 467 | 20240726 | 114700 | 22773136700 | 74900 | 74800 | 74900 | 74800 | 289 |
| 468 | 20240726 | 114600 | 22751498800 | 74800 | 74900 | 74900 | 74800 | 246 |
| 469 | 20240726 | 114500 | 22733084800 | 74900 | 74800 | 75000 | 74800 | 735 |
| 470 | 20240726 | 114400 | 22678005000 | 74800 | 74700 | 74900 | 74700 | 1103 |
| 471 | 20240726 | 114300 | 22595450900 | 74700 | 74800 | 74800 | 74700 | 539 |
| 472 | 20240726 | 114200 | 22555150000 | 74800 | 74800 | 74900 | 74700 | 578 |
| 473 | 20240726 | 114100 | 22511912000 | 74800 | 74600 | 74900 | 74600 | 1310 |
| 474 | 20240726 | 114000 | 22414122400 | 74600 | 74900 | 74900 | 74600 | 1169 |
| 475 | 20240726 | 113900 | 22326745500 | 74900 | 74900 | 74900 | 74800 | 328 |
| 476 | 20240726 | 113800 | 22302203600 | 74800 | 75000 | 75000 | 74800 | 1986 |
| 477 | 20240726 | 113700 | 22153472300 | 75000 | 75000 | 75100 | 74900 | 583 |
| 478 | 20240726 | 113600 | 22109757500 | 75000 | 74900 | 75100 | 74800 | 1419 |
| 479 | 20240726 | 113500 | 22003378500 | 74900 | 75100 | 75100 | 74900 | 1156 |
| 480 | 20240726 | 113400 | 21916634000 | 75100 | 75100 | 75100 | 75000 | 2989 |
| 481 | 20240726 | 113300 | 21692191100 | 75100 | 74900 | 75100 | 74800 | 10657 |
| 482 | 20240726 | 113200 | 20893103700 | 74800 | 74900 | 75000 | 74800 | 4563 |
| 483 | 20240726 | 113100 | 20551303000 | 74900 | 74900 | 75000 | 74800 | 2893 |
| 484 | 20240726 | 113000 | 20334619400 | 74900 | 74800 | 75000 | 74700 | 4604 |
| 485 | 20240726 | 112900 | 19989906000 | 74800 | 74700 | 74800 | 74600 | 927 |
| 486 | 20240726 | 112800 | 19920648600 | 74700 | 74600 | 74800 | 74500 | 2689 |
| 487 | 20240726 | 112700 | 19719950300 | 74600 | 74600 | 74600 | 74500 | 311 |
| 488 | 20240726 | 112600 | 19696757600 | 74600 | 74600 | 74600 | 74500 | 331 |
| 489 | 20240726 | 112500 | 19672092800 | 74500 | 74500 | 74600 | 74500 | 687 |
| 490 | 20240726 | 112400 | 19620890200 | 74500 | 74700 | 74700 | 74500 | 1424 |
| 491 | 20240726 | 112300 | 19514703300 | 74600 | 74700 | 74800 | 74600 | 2369 |
| 492 | 20240726 | 112200 | 19337827000 | 74800 | 74700 | 74900 | 74600 | 14024 |
| 493 | 20240726 | 112100 | 18289541600 | 74700 | 74500 | 74700 | 74500 | 8258 |
| 494 | 20240726 | 112000 | 17673980200 | 74500 | 74300 | 74500 | 74200 | 3656 |
| 495 | 20240726 | 111900 | 17401982400 | 74300 | 74100 | 74300 | 74000 | 5533 |
| 496 | 20240726 | 111800 | 16991410300 | 74100 | 74200 | 74200 | 74100 | 485 |
| 497 | 20240726 | 111700 | 16955463200 | 74100 | 74100 | 74200 | 74100 | 602 |
| 498 | 20240726 | 111600 | 16910838900 | 74100 | 74200 | 74300 | 74100 | 879 |
| 499 | 20240726 | 111500 | 16845570800 | 74300 | 74200 | 74300 | 74100 | 1913 |
| 500 | 20240726 | 111400 | 16703528600 | 74200 | 74300 | 74300 | 74100 | 865 |
| 501 | 20240726 | 111300 | 16639361600 | 74200 | 74200 | 74300 | 74100 | 274 |
| 502 | 20240726 | 111200 | 16619027800 | 74300 | 74200 | 74300 | 74100 | 663 |
| 503 | 20240726 | 111100 | 16569849800 | 74100 | 74200 | 74300 | 74100 | 463 |
| 504 | 20240726 | 111000 | 16535492100 | 74300 | 74200 | 74300 | 74100 | 1745 |
| 505 | 20240726 | 110900 | 16405891400 | 74300 | 74200 | 74400 | 74100 | 6832 |
| 506 | 20240726 | 110800 | 15898059000 | 74200 | 74100 | 74300 | 74100 | 2832 |
| 507 | 20240726 | 110700 | 15687867000 | 74100 | 74100 | 74200 | 74000 | 1571 |
| 508 | 20240726 | 110600 | 15571439700 | 74100 | 73800 | 74200 | 73800 | 4189 |
| 509 | 20240726 | 110500 | 15261407100 | 73800 | 73700 | 73900 | 73700 | 665 |
| 510 | 20240726 | 110400 | 15212331400 | 73800 | 73700 | 73800 | 73600 | 417 |
| 511 | 20240726 | 110300 | 15181597800 | 73700 | 73800 | 73800 | 73700 | 448 |
| 512 | 20240726 | 110200 | 15148548500 | 73800 | 73800 | 73800 | 73700 | 997 |
| 513 | 20240726 | 110100 | 15074988600 | 73700 | 73700 | 73800 | 73600 | 188 |
| 514 | 20240726 | 110000 | 15061136700 | 73700 | 73700 | 73700 | 73600 | 369 |
| 515 | 20240726 | 105900 | 15033957600 | 73600 | 73700 | 73700 | 73600 | 407 |
| 516 | 20240726 | 105800 | 15003991800 | 73600 | 73600 | 73700 | 73600 | 803 |
| 517 | 20240726 | 105700 | 14944825700 | 73700 | 73400 | 73700 | 73400 | 827 |
| 518 | 20240726 | 105600 | 14884026600 | 73500 | 73400 | 73500 | 73400 | 707 |
| 519 | 20240726 | 105500 | 14832130300 | 73400 | 73400 | 73600 | 73400 | 918 |
| 520 | 20240726 | 105400 | 14764660400 | 73500 | 73600 | 73600 | 73400 | 2218 |
| 521 | 20240726 | 105300 | 14601517200 | 73700 | 73700 | 73800 | 73600 | 968 |
| 522 | 20240726 | 105200 | 14530198300 | 73800 | 73700 | 73900 | 73700 | 1022 |
| 523 | 20240726 | 105100 | 14454781400 | 73800 | 73900 | 74000 | 73700 | 1057 |
| 524 | 20240726 | 105000 | 14376723400 | 73800 | 73900 | 74000 | 73700 | 1205 |
| 525 | 20240726 | 104900 | 14287658000 | 73900 | 73900 | 74000 | 73700 | 1146 |
| 526 | 20240726 | 104800 | 14203045800 | 74000 | 74000 | 74100 | 74000 | 1881 |
| 527 | 20240726 | 104700 | 14063820000 | 74000 | 74000 | 74200 | 73900 | 4435 |
| 528 | 20240726 | 104600 | 13735234500 | 74000 | 73600 | 74000 | 73600 | 8562 |
| 529 | 20240726 | 104500 | 13102439000 | 73700 | 73700 | 73700 | 73600 | 810 |
| 530 | 20240726 | 104400 | 13042747900 | 73600 | 73600 | 73700 | 73600 | 543 |
| 531 | 20240726 | 104300 | 13002742100 | 73700 | 73700 | 73700 | 73500 | 1182 |
| 532 | 20240726 | 104200 | 12915703900 | 73600 | 73500 | 73800 | 73500 | 1760 |
| 533 | 20240726 | 104100 | 12786000100 | 73500 | 73600 | 73700 | 73400 | 334 |
| 534 | 20240726 | 104000 | 12761429800 | 73600 | 73700 | 73700 | 73600 | 760 |
| 535 | 20240726 | 103900 | 12705419100 | 73700 | 73600 | 73800 | 73600 | 1875 |
| 536 | 20240726 | 103800 | 12567212500 | 73600 | 73600 | 73700 | 73500 | 2819 |
| 537 | 20240726 | 103700 | 12359635000 | 73600 | 73500 | 73600 | 73400 | 1956 |
| 538 | 20240726 | 103600 | 12215869200 | 73400 | 73200 | 73500 | 73200 | 2060 |
| 539 | 20240726 | 103500 | 12064777100 | 73300 | 73200 | 73300 | 73100 | 1239 |
| 540 | 20240726 | 103400 | 11974017800 | 73100 | 73100 | 73200 | 73100 | 929 |
| 541 | 20240726 | 103300 | 11906104300 | 73100 | 73100 | 73200 | 73100 | 83 |
| 542 | 20240726 | 103200 | 11900035000 | 73100 | 73000 | 73100 | 73000 | 696 |
| 543 | 20240726 | 103100 | 11849206000 | 73000 | 73000 | 73100 | 72900 | 1436 |
| 544 | 20240726 | 103000 | 11744392200 | 73100 | 73100 | 73100 | 73000 | 814 |
| 545 | 20240726 | 102900 | 11684949500 | 73100 | 73200 | 73200 | 73000 | 1738 |
| 546 | 20240726 | 102800 | 11557921800 | 73200 | 73200 | 73300 | 73200 | 859 |
| 547 | 20240726 | 102700 | 11494977100 | 73200 | 73100 | 73300 | 73100 | 4160 |
| 548 | 20240726 | 102600 | 11190554600 | 73200 | 73100 | 73200 | 73100 | 106 |
| 549 | 20240726 | 102500 | 11182801700 | 73100 | 73300 | 73300 | 73100 | 248 |
| 550 | 20240726 | 102400 | 11164634000 | 73200 | 73200 | 73300 | 73200 | 1000 |
| 551 | 20240726 | 102300 | 11091351200 | 73200 | 73300 | 73300 | 73200 | 737 |
| 552 | 20240726 | 102200 | 11037388500 | 73300 | 73200 | 73300 | 73200 | 422 |
| 553 | 20240726 | 102100 | 11006480100 | 73300 | 73400 | 73400 | 73200 | 462 |
| 554 | 20240726 | 102000 | 10972609700 | 73400 | 73300 | 73400 | 73300 | 361 |
| 555 | 20240726 | 101900 | 10946118400 | 73200 | 73300 | 73400 | 73200 | 546 |
| 556 | 20240726 | 101800 | 10906097300 | 73300 | 73400 | 73500 | 73300 | 302 |
| 557 | 20240726 | 101700 | 10883939500 | 73400 | 73300 | 73500 | 73300 | 1434 |
| 558 | 20240726 | 101600 | 10778699300 | 73200 | 73200 | 73400 | 73200 | 847 |
| 559 | 20240726 | 101500 | 10716636400 | 73200 | 73300 | 73300 | 73200 | 372 |
| 560 | 20240726 | 101400 | 10689393900 | 73300 | 73400 | 73500 | 73200 | 762 |
| 561 | 20240726 | 101300 | 10633501600 | 73400 | 73600 | 73600 | 73100 | 2007 |
| 562 | 20240726 | 101200 | 10485924100 | 73600 | 73300 | 73600 | 73200 | 2751 |
| 563 | 20240726 | 101100 | 10283865300 | 73300 | 73300 | 73300 | 73000 | 865 |
| 564 | 20240726 | 101000 | 10220583800 | 73200 | 73100 | 73300 | 73100 | 798 |
| 565 | 20240726 | 100900 | 10162205600 | 73100 | 73100 | 73200 | 73100 | 714 |
| 566 | 20240726 | 100800 | 10110008700 | 73100 | 73100 | 73200 | 73100 | 437 |
| 567 | 20240726 | 100700 | 10078059400 | 73200 | 73200 | 73300 | 73200 | 374 |
| 568 | 20240726 | 100600 | 10050681200 | 73300 | 73200 | 73400 | 73000 | 774 |
| 569 | 20240726 | 100500 | 9994095400 | 73100 | 73300 | 73500 | 73100 | 1309 |
| 570 | 20240726 | 100400 | 9898187100 | 73400 | 73400 | 73500 | 73100 | 2191 |
| 571 | 20240726 | 100300 | 9737744800 | 73300 | 73300 | 73400 | 73300 | 995 |
| 572 | 20240726 | 100200 | 9664789100 | 73400 | 73400 | 73600 | 73400 | 1910 |
| 573 | 20240726 | 100100 | 9524413600 | 73500 | 73200 | 73500 | 73100 | 2003 |
| 574 | 20240726 | 100000 | 9377590700 | 73200 | 73500 | 73500 | 73200 | 1444 |
| 575 | 20240726 | 095900 | 9271726800 | 73500 | 73300 | 73600 | 73300 | 1376 |
| 576 | 20240726 | 095800 | 9170633100 | 73300 | 73400 | 73500 | 73200 | 1196 |
| 577 | 20240726 | 095700 | 9082934500 | 73300 | 73600 | 73700 | 73200 | 4788 |
| 578 | 20240726 | 095600 | 8730966300 | 73600 | 73300 | 73800 | 73300 | 7824 |
| 579 | 20240726 | 095500 | 8155448700 | 73400 | 73200 | 73400 | 73200 | 1487 |
| 580 | 20240726 | 095400 | 8046396400 | 73200 | 73200 | 73300 | 73200 | 917 |
| 581 | 20240726 | 095300 | 7979192100 | 73300 | 73100 | 73300 | 73100 | 988 |
| 582 | 20240726 | 095200 | 7906854100 | 73200 | 73400 | 73400 | 73000 | 3353 |
| 583 | 20240726 | 095100 | 7661292300 | 73400 | 73100 | 73400 | 73000 | 6845 |
| 584 | 20240726 | 095000 | 7159572700 | 73100 | 72900 | 73200 | 72800 | 4219 |
| 585 | 20240726 | 094900 | 6851535100 | 72900 | 72800 | 72900 | 72600 | 970 |
| 586 | 20240726 | 094800 | 6780878900 | 72900 | 72600 | 73000 | 72600 | 3535 |
| 587 | 20240726 | 094700 | 6523451600 | 72600 | 72600 | 72700 | 72600 | 225 |
| 588 | 20240726 | 094600 | 6507108800 | 72600 | 72700 | 72700 | 72600 | 430 |
| 589 | 20240726 | 094500 | 6475880000 | 72700 | 72500 | 72700 | 72500 | 552 |
| 590 | 20240726 | 094400 | 6435836200 | 72400 | 72500 | 72600 | 72400 | 2130 |
| 591 | 20240726 | 094300 | 6281302300 | 72500 | 72500 | 72700 | 72500 | 636 |
| 592 | 20240726 | 094200 | 6235158000 | 72500 | 72600 | 72700 | 72500 | 1145 |
| 593 | 20240726 | 094100 | 6152006600 | 72500 | 72500 | 72600 | 72500 | 333 |
| 594 | 20240726 | 094000 | 6127845100 | 72500 | 72400 | 72600 | 72300 | 3226 |
| 595 | 20240726 | 093900 | 5894135600 | 72400 | 72200 | 72400 | 72100 | 1147 |
| 596 | 20240726 | 093800 | 5811245500 | 72100 | 72400 | 72400 | 72100 | 1677 |
| 597 | 20240726 | 093700 | 5690248100 | 72400 | 72400 | 72500 | 72300 | 572 |
| 598 | 20240726 | 093600 | 5648852800 | 72500 | 72500 | 72500 | 72400 | 874 |
| 599 | 20240726 | 093500 | 5585489300 | 72400 | 72500 | 72600 | 72300 | 1312 |
| 600 | 20240726 | 093400 | 5490453300 | 72400 | 72300 | 72500 | 72300 | 1605 |
| 601 | 20240726 | 093300 | 5374272500 | 72300 | 72400 | 72500 | 72200 | 837 |
| 602 | 20240726 | 093200 | 5313717600 | 72300 | 72500 | 72500 | 72200 | 1629 |
| 603 | 20240726 | 093100 | 5195765700 | 72500 | 72900 | 72900 | 72000 | 5133 |
| 604 | 20240726 | 093000 | 4824208200 | 72900 | 72900 | 73000 | 72800 | 2021 |
| 605 | 20240726 | 092900 | 4676947800 | 72900 | 72600 | 72900 | 72600 | 2630 |
| 606 | 20240726 | 092800 | 4485606000 | 72600 | 72300 | 72700 | 72300 | 1171 |
| 607 | 20240726 | 092700 | 4400726600 | 72400 | 72200 | 72400 | 72200 | 756 |
| 608 | 20240726 | 092600 | 4346044000 | 72200 | 72400 | 72400 | 72200 | 1108 |
| 609 | 20240726 | 092500 | 4266000300 | 72400 | 72500 | 72500 | 72300 | 1816 |
| 610 | 20240726 | 092400 | 4134559800 | 72500 | 72500 | 72500 | 72400 | 879 |
| 611 | 20240726 | 092300 | 4070910700 | 72500 | 72700 | 72700 | 72400 | 491 |
| 612 | 20240726 | 092200 | 4035292500 | 72600 | 72600 | 72700 | 72400 | 954 |
| 613 | 20240726 | 092100 | 3966057800 | 72600 | 72600 | 72600 | 72400 | 1304 |
| 614 | 20240726 | 092000 | 3871501400 | 72700 | 72900 | 73000 | 72600 | 1873 |
| 615 | 20240726 | 091900 | 3735321900 | 72900 | 73100 | 73300 | 72800 | 3393 |
| 616 | 20240726 | 091800 | 3487310500 | 73200 | 73000 | 73200 | 72900 | 4023 |
| 617 | 20240726 | 091700 | 3193360900 | 73100 | 73100 | 73200 | 72900 | 2135 |
| 618 | 20240726 | 091600 | 3037441900 | 73100 | 72700 | 73200 | 72600 | 5411 |
| 619 | 20240726 | 091500 | 2642741200 | 72700 | 72500 | 72700 | 72400 | 1479 |
| 620 | 20240726 | 091400 | 2535395200 | 72400 | 72600 | 72700 | 72400 | 3325 |
| 621 | 20240726 | 091300 | 2294049900 | 72500 | 72300 | 72600 | 72300 | 3125 |
| 622 | 20240726 | 091200 | 2067835600 | 72300 | 72300 | 72400 | 72200 | 943 |
| 623 | 20240726 | 091100 | 1999667100 | 72200 | 72100 | 72200 | 71800 | 1836 |
| 624 | 20240726 | 091000 | 1867289200 | 72000 | 71900 | 72000 | 71800 | 4064 |
| 625 | 20240726 | 090900 | 1575042900 | 71900 | 71800 | 71900 | 71700 | 906 |
| 626 | 20240726 | 090800 | 1509939600 | 71700 | 71800 | 72000 | 71600 | 1250 |
| 627 | 20240726 | 090700 | 1420254300 | 71900 | 72000 | 72000 | 71800 | 914 |
| 628 | 20240726 | 090600 | 1354532900 | 72000 | 71700 | 72100 | 71600 | 2630 |
| 629 | 20240726 | 090500 | 1165500600 | 71600 | 71700 | 71800 | 71600 | 818 |
| 630 | 20240726 | 090400 | 1106858300 | 71700 | 71600 | 71800 | 71600 | 673 |
| 631 | 20240726 | 090300 | 1058594900 | 71600 | 71500 | 71800 | 71500 | 1190 |
| 632 | 20240726 | 090200 | 973313500 | 71700 | 72000 | 72100 | 71700 | 3097 |
| 633 | 20240726 | 090100 | 750687900 | 71900 | 71700 | 72000 | 71700 | 1936 |
| 634 | 20240726 | 090000 | 611549000 | 71700 | 71200 | 71800 | 71200 | 7976 |