36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 191700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 51887 |
| 3 | 20240726 | 191600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 4 | 20240726 | 191500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 5 | 20240726 | 191400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 6 | 20240726 | 191300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 7 | 20240726 | 191200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 8 | 20240726 | 191100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 9 | 20240726 | 191000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 10 | 20240726 | 190900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 11 | 20240726 | 190800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 12 | 20240726 | 190700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 13 | 20240726 | 190600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 14 | 20240726 | 190500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 15 | 20240726 | 190400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 16 | 20240726 | 190300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 17 | 20240726 | 190200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 18 | 20240726 | 190100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 19 | 20240726 | 190000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 20 | 20240726 | 185900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 21 | 20240726 | 185800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 22 | 20240726 | 185700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 23 | 20240726 | 185600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 24 | 20240726 | 185500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 25 | 20240726 | 185400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 26 | 20240726 | 185300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 27 | 20240726 | 185200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 28 | 20240726 | 185100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 29 | 20240726 | 185000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 30 | 20240726 | 184900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 31 | 20240726 | 184800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 32 | 20240726 | 184700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 51887 |
| 33 | 20240726 | 184600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 34 | 20240726 | 184500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 35 | 20240726 | 184400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 36 | 20240726 | 184300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 37 | 20240726 | 184200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 38 | 20240726 | 184100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 39 | 20240726 | 184000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 40 | 20240726 | 183900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 41 | 20240726 | 183800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 42 | 20240726 | 183700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 43 | 20240726 | 183600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 44 | 20240726 | 183500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 45 | 20240726 | 183400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 46 | 20240726 | 183300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 47 | 20240726 | 183200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 48 | 20240726 | 183100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 49 | 20240726 | 183000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 50 | 20240726 | 182900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 51 | 20240726 | 182800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 52 | 20240726 | 182700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 53 | 20240726 | 182600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 54 | 20240726 | 182500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 55 | 20240726 | 182400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 56 | 20240726 | 182300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 57 | 20240726 | 182200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 58 | 20240726 | 182100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 59 | 20240726 | 182000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 60 | 20240726 | 181900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 61 | 20240726 | 181800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 62 | 20240726 | 181700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 51887 |
| 63 | 20240726 | 181600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 64 | 20240726 | 181500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 65 | 20240726 | 181400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 66 | 20240726 | 181300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 67 | 20240726 | 181200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 68 | 20240726 | 181100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 69 | 20240726 | 181000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 70 | 20240726 | 180900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 71 | 20240726 | 180800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 72 | 20240726 | 180700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 73 | 20240726 | 180600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 74 | 20240726 | 180500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 75 | 20240726 | 180400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 76 | 20240726 | 180300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 77 | 20240726 | 180200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 78 | 20240726 | 180100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 79 | 20240726 | 180000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 80 | 20240726 | 175900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 81 | 20240726 | 175800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 82 | 20240726 | 175700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 83 | 20240726 | 175600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 84 | 20240726 | 175500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 85 | 20240726 | 175400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 86 | 20240726 | 175300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 87 | 20240726 | 175200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 88 | 20240726 | 175100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 89 | 20240726 | 175000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 90 | 20240726 | 174900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 91 | 20240726 | 174800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 92 | 20240726 | 174700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 51887 |
| 93 | 20240726 | 174600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 94 | 20240726 | 174500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 95 | 20240726 | 174400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 96 | 20240726 | 174300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 97 | 20240726 | 174200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 98 | 20240726 | 174100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 99 | 20240726 | 174000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 100 | 20240726 | 173900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 101 | 20240726 | 173800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 102 | 20240726 | 173700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 103 | 20240726 | 173600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 104 | 20240726 | 173500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 105 | 20240726 | 173400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 106 | 20240726 | 173300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 107 | 20240726 | 173200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 108 | 20240726 | 173100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 109 | 20240726 | 173000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 110 | 20240726 | 172900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 111 | 20240726 | 172800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 112 | 20240726 | 172700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 113 | 20240726 | 172600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 114 | 20240726 | 172500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 115 | 20240726 | 172400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 116 | 20240726 | 172300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 117 | 20240726 | 172200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 118 | 20240726 | 172100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 119 | 20240726 | 172000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 120 | 20240726 | 171900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 121 | 20240726 | 171800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 122 | 20240726 | 171700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 51887 |
| 123 | 20240726 | 171600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 124 | 20240726 | 171500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 125 | 20240726 | 171400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 126 | 20240726 | 171300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 127 | 20240726 | 171200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 128 | 20240726 | 171100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 129 | 20240726 | 171000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 130 | 20240726 | 170900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 131 | 20240726 | 170800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 132 | 20240726 | 170700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 133 | 20240726 | 170600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 134 | 20240726 | 170500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 135 | 20240726 | 170400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 136 | 20240726 | 170300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 137 | 20240726 | 170200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 138 | 20240726 | 170100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 139 | 20240726 | 170000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 140 | 20240726 | 165900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 141 | 20240726 | 165800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 142 | 20240726 | 165700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 143 | 20240726 | 165600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 144 | 20240726 | 165500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 145 | 20240726 | 165400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 146 | 20240726 | 165300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 147 | 20240726 | 165200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 148 | 20240726 | 165100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 149 | 20240726 | 165000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 150 | 20240726 | 164900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 151 | 20240726 | 164800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 152 | 20240726 | 164700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 51887 |
| 153 | 20240726 | 164600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 154 | 20240726 | 164500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 155 | 20240726 | 164400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 156 | 20240726 | 164300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 157 | 20240726 | 164200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 158 | 20240726 | 164100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 159 | 20240726 | 164000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 160 | 20240726 | 163900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 161 | 20240726 | 163800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 162 | 20240726 | 163700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 163 | 20240726 | 163600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 164 | 20240726 | 163500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 165 | 20240726 | 163400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 166 | 20240726 | 163300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 167 | 20240726 | 163200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 168 | 20240726 | 163100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 169 | 20240726 | 163000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 170 | 20240726 | 162900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 171 | 20240726 | 162800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 172 | 20240726 | 162700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 173 | 20240726 | 162600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 174 | 20240726 | 162500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 175 | 20240726 | 162400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 176 | 20240726 | 162300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 177 | 20240726 | 162200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 178 | 20240726 | 162100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 179 | 20240726 | 162000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 180 | 20240726 | 161900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 181 | 20240726 | 161800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 182 | 20240726 | 161700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 51887 |
| 183 | 20240726 | 161600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 184 | 20240726 | 161500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 185 | 20240726 | 161400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 186 | 20240726 | 161300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 187 | 20240726 | 161200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 188 | 20240726 | 161100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 189 | 20240726 | 161000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 190 | 20240726 | 160900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 191 | 20240726 | 160800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 192 | 20240726 | 160700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 193 | 20240726 | 160600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 194 | 20240726 | 160500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 195 | 20240726 | 160400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 196 | 20240726 | 160300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 197 | 20240726 | 160200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 198 | 20240726 | 160100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 199 | 20240726 | 160000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 200 | 20240726 | 155900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 201 | 20240726 | 155800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 202 | 20240726 | 155700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 203 | 20240726 | 155600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 204 | 20240726 | 155500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 205 | 20240726 | 155400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 206 | 20240726 | 155300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 207 | 20240726 | 155200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 208 | 20240726 | 155100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 209 | 20240726 | 155000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 210 | 20240726 | 154900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 211 | 20240726 | 154800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 212 | 20240726 | 154700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 51887 |
| 213 | 20240726 | 154600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 214 | 20240726 | 154500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 215 | 20240726 | 154400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 216 | 20240726 | 154300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 217 | 20240726 | 154200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 218 | 20240726 | 154100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 219 | 20240726 | 154000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 220 | 20240726 | 153900 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 221 | 20240726 | 153800 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 222 | 20240726 | 153700 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 223 | 20240726 | 153600 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 224 | 20240726 | 153500 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 225 | 20240726 | 153400 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 226 | 20240726 | 153300 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 227 | 20240726 | 153200 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 228 | 20240726 | 153100 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 0 |
| 229 | 20240726 | 153000 | 141944639900 | 174800 | 174800 | 174800 | 174800 | 51887 |
| 230 | 20240726 | 152900 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 231 | 20240726 | 152800 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 232 | 20240726 | 152700 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 233 | 20240726 | 152600 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 234 | 20240726 | 152500 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 235 | 20240726 | 152400 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 236 | 20240726 | 152300 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 237 | 20240726 | 152200 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 238 | 20240726 | 152100 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 239 | 20240726 | 152000 | 132874792300 | 175000 | 175000 | 175000 | 175000 | 0 |
| 240 | 20240726 | 151900 | 132874792300 | 175000 | 174800 | 175100 | 174800 | 4592 |
| 241 | 20240726 | 151800 | 132071597300 | 174900 | 174900 | 174900 | 174800 | 2066 |
| 242 | 20240726 | 151700 | 131710385300 | 174900 | 174900 | 174900 | 174700 | 5830 |
| 243 | 20240726 | 151600 | 130691275900 | 174800 | 174700 | 174900 | 174700 | 4411 |
| 244 | 20240726 | 151500 | 129920290800 | 174700 | 174800 | 174900 | 174600 | 9536 |
| 245 | 20240726 | 151400 | 128253987000 | 174900 | 174900 | 175000 | 174800 | 6320 |
| 246 | 20240726 | 151300 | 127148941800 | 174900 | 175000 | 175000 | 174900 | 1814 |
| 247 | 20240726 | 151200 | 126831638800 | 175000 | 175000 | 175100 | 174900 | 1094 |
| 248 | 20240726 | 151100 | 126640199600 | 175100 | 175100 | 175100 | 175000 | 1316 |
| 249 | 20240726 | 151000 | 126409887200 | 175000 | 175000 | 175200 | 175000 | 1906 |
| 250 | 20240726 | 150900 | 126076142000 | 175000 | 175100 | 175200 | 175000 | 919 |
| 251 | 20240726 | 150800 | 125915234900 | 175100 | 175000 | 175100 | 175000 | 3431 |
| 252 | 20240726 | 150700 | 125314717900 | 174900 | 174900 | 175000 | 174900 | 2249 |
| 253 | 20240726 | 150600 | 124921211100 | 175000 | 174900 | 175000 | 174900 | 586 |
| 254 | 20240726 | 150500 | 124818691000 | 174900 | 174900 | 175000 | 174800 | 2518 |
| 255 | 20240726 | 150400 | 124378341800 | 174900 | 174800 | 174900 | 174800 | 559 |
| 256 | 20240726 | 150300 | 124280587000 | 174800 | 174900 | 174900 | 174800 | 443 |
| 257 | 20240726 | 150200 | 124203136100 | 174900 | 174900 | 174900 | 174800 | 3682 |
| 258 | 20240726 | 150100 | 123559465400 | 174900 | 174800 | 174900 | 174800 | 3710 |
| 259 | 20240726 | 150000 | 122910921500 | 174900 | 174800 | 174900 | 174800 | 1409 |
| 260 | 20240726 | 145900 | 122664504900 | 174900 | 174800 | 174900 | 174800 | 347 |
| 261 | 20240726 | 145800 | 122603822700 | 174900 | 174900 | 174900 | 174700 | 2731 |
| 262 | 20240726 | 145700 | 122126431100 | 174800 | 174800 | 174900 | 174800 | 537 |
| 263 | 20240726 | 145600 | 122032552500 | 174800 | 174800 | 174900 | 174800 | 908 |
| 264 | 20240726 | 145500 | 121873820400 | 174800 | 175000 | 175000 | 174700 | 5349 |
| 265 | 20240726 | 145400 | 120938669500 | 174900 | 175000 | 175000 | 174900 | 449 |
| 266 | 20240726 | 145300 | 120860099300 | 175000 | 175000 | 175100 | 174900 | 874 |
| 267 | 20240726 | 145200 | 120707157000 | 175000 | 175100 | 175100 | 174900 | 1371 |
| 268 | 20240726 | 145100 | 120467232700 | 175100 | 175100 | 175100 | 175000 | 466 |
| 269 | 20240726 | 145000 | 120385653100 | 175100 | 175100 | 175100 | 174800 | 1367 |
| 270 | 20240726 | 144900 | 120146449200 | 175100 | 174900 | 175100 | 174900 | 2000 |
| 271 | 20240726 | 144800 | 119796510100 | 175000 | 174900 | 175000 | 174900 | 1029 |
| 272 | 20240726 | 144700 | 119616455300 | 175000 | 175000 | 175100 | 174900 | 1131 |
| 273 | 20240726 | 144600 | 119418529600 | 175000 | 175200 | 175300 | 175000 | 2604 |
| 274 | 20240726 | 144500 | 118962394100 | 175100 | 175000 | 175200 | 174900 | 1772 |
| 275 | 20240726 | 144400 | 118652228400 | 175000 | 174900 | 175000 | 174800 | 1645 |
| 276 | 20240726 | 144300 | 118364566200 | 174800 | 174800 | 175000 | 174800 | 4398 |
| 277 | 20240726 | 144200 | 117595548300 | 174800 | 174900 | 174900 | 174800 | 2735 |
| 278 | 20240726 | 144100 | 117117456800 | 174900 | 175000 | 175100 | 174800 | 9347 |
| 279 | 20240726 | 144000 | 115481919000 | 175100 | 175000 | 175100 | 175000 | 1096 |
| 280 | 20240726 | 143900 | 115290029900 | 175100 | 175100 | 175200 | 175000 | 4921 |
| 281 | 20240726 | 143800 | 114428390700 | 175100 | 175300 | 175300 | 175100 | 4223 |
| 282 | 20240726 | 143700 | 113688777400 | 175200 | 175200 | 175300 | 175200 | 1760 |
| 283 | 20240726 | 143600 | 113380326200 | 175200 | 175400 | 175400 | 175200 | 1689 |
| 284 | 20240726 | 143500 | 113084244400 | 175400 | 175500 | 175600 | 175300 | 4045 |
| 285 | 20240726 | 143400 | 112374461100 | 175500 | 175700 | 175700 | 175500 | 1245 |
| 286 | 20240726 | 143300 | 112155848500 | 175700 | 175800 | 175800 | 175600 | 1671 |
| 287 | 20240726 | 143200 | 111862263200 | 175800 | 175700 | 175800 | 175700 | 331 |
| 288 | 20240726 | 143100 | 111804083100 | 175800 | 175800 | 175900 | 175700 | 457 |
| 289 | 20240726 | 143000 | 111723766500 | 175800 | 175800 | 175900 | 175700 | 1071 |
| 290 | 20240726 | 142900 | 111535521100 | 175900 | 175900 | 176000 | 175800 | 729 |
| 291 | 20240726 | 142800 | 111407279700 | 175900 | 176000 | 176000 | 175800 | 1101 |
| 292 | 20240726 | 142700 | 111213652500 | 175900 | 175900 | 176000 | 175800 | 622 |
| 293 | 20240726 | 142600 | 111104243100 | 175800 | 176100 | 176100 | 175800 | 895 |
| 294 | 20240726 | 142500 | 110946801200 | 176100 | 176100 | 176100 | 176000 | 1061 |
| 295 | 20240726 | 142400 | 110760053100 | 176000 | 176000 | 176100 | 176000 | 309 |
| 296 | 20240726 | 142300 | 110705652900 | 176100 | 175800 | 176100 | 175800 | 1518 |
| 297 | 20240726 | 142200 | 110438547800 | 175900 | 176000 | 176000 | 175800 | 831 |
| 298 | 20240726 | 142100 | 110292360300 | 176000 | 176000 | 176000 | 175900 | 578 |
| 299 | 20240726 | 142000 | 110190643700 | 175900 | 176000 | 176000 | 175900 | 551 |
| 300 | 20240726 | 141900 | 110093706300 | 176000 | 176000 | 176000 | 175900 | 275 |
| 301 | 20240726 | 141800 | 110045315400 | 176000 | 176000 | 176000 | 175900 | 710 |
| 302 | 20240726 | 141700 | 109920369700 | 176000 | 175800 | 176000 | 175700 | 849 |
| 303 | 20240726 | 141600 | 109771073800 | 175800 | 175800 | 175900 | 175700 | 505 |
| 304 | 20240726 | 141500 | 109682273700 | 175900 | 175900 | 175900 | 175800 | 386 |
| 305 | 20240726 | 141400 | 109614403200 | 175900 | 175800 | 176000 | 175800 | 775 |
| 306 | 20240726 | 141300 | 109478094700 | 175900 | 175800 | 175900 | 175800 | 483 |
| 307 | 20240726 | 141200 | 109393167000 | 175800 | 175900 | 175900 | 175800 | 358 |
| 308 | 20240726 | 141100 | 109330217700 | 175900 | 175800 | 175900 | 175700 | 1027 |
| 309 | 20240726 | 141000 | 109149695100 | 175800 | 176000 | 176000 | 175700 | 2662 |
| 310 | 20240726 | 140900 | 108681562600 | 176000 | 176000 | 176000 | 175900 | 379 |
| 311 | 20240726 | 140800 | 108614887700 | 175900 | 176000 | 176000 | 175900 | 691 |
| 312 | 20240726 | 140700 | 108493307800 | 175900 | 176000 | 176100 | 175900 | 696 |
| 313 | 20240726 | 140600 | 108370798000 | 176100 | 176100 | 176200 | 176000 | 443 |
| 314 | 20240726 | 140500 | 108292789000 | 176100 | 176200 | 176200 | 176100 | 376 |
| 315 | 20240726 | 140400 | 108226554900 | 176100 | 176200 | 176200 | 176000 | 767 |
| 316 | 20240726 | 140300 | 108091496300 | 176100 | 176100 | 176200 | 176000 | 931 |
| 317 | 20240726 | 140200 | 107927575500 | 176000 | 176200 | 176200 | 176000 | 605 |
| 318 | 20240726 | 140100 | 107821034800 | 176100 | 176000 | 176200 | 175900 | 2318 |
| 319 | 20240726 | 140000 | 107412998900 | 175900 | 175900 | 176000 | 175900 | 304 |
| 320 | 20240726 | 135900 | 107359512700 | 176000 | 176000 | 176000 | 175800 | 648 |
| 321 | 20240726 | 135800 | 107245528100 | 176000 | 175900 | 176000 | 175900 | 331 |
| 322 | 20240726 | 135700 | 107187296200 | 176000 | 176000 | 176000 | 175800 | 1952 |
| 323 | 20240726 | 135600 | 106843890000 | 175900 | 175900 | 176000 | 175900 | 395 |
| 324 | 20240726 | 135500 | 106774391400 | 176000 | 175900 | 176000 | 175700 | 771 |
| 325 | 20240726 | 135400 | 106638809800 | 175800 | 175800 | 175900 | 175800 | 243 |
| 326 | 20240726 | 135300 | 106596081400 | 175900 | 176000 | 176000 | 175800 | 588 |
| 327 | 20240726 | 135200 | 106492654600 | 176000 | 175900 | 176000 | 175900 | 729 |
| 328 | 20240726 | 135100 | 106364415200 | 176000 | 175800 | 176000 | 175700 | 810 |
| 329 | 20240726 | 135000 | 106222007600 | 175800 | 175600 | 175800 | 175600 | 905 |
| 330 | 20240726 | 134900 | 106062964900 | 175700 | 175600 | 175700 | 175600 | 385 |
| 331 | 20240726 | 134800 | 105995330200 | 175700 | 175700 | 175700 | 175600 | 316 |
| 332 | 20240726 | 134700 | 105939817800 | 175700 | 175700 | 175700 | 175600 | 186 |
| 333 | 20240726 | 134600 | 105907145900 | 175700 | 175700 | 175800 | 175500 | 165 |
| 334 | 20240726 | 134500 | 105878163400 | 175700 | 175600 | 175700 | 175500 | 2216 |
| 335 | 20240726 | 134400 | 105488959000 | 175600 | 175600 | 175700 | 175400 | 938 |
| 336 | 20240726 | 134300 | 105324241300 | 175500 | 175600 | 175600 | 175400 | 1906 |
| 337 | 20240726 | 134200 | 104989728200 | 175600 | 175600 | 175600 | 175400 | 2309 |
| 338 | 20240726 | 134100 | 104584498500 | 175600 | 175700 | 175800 | 175600 | 1022 |
| 339 | 20240726 | 134000 | 104404986000 | 175700 | 175900 | 175900 | 175700 | 409 |
| 340 | 20240726 | 133900 | 104333082600 | 176000 | 175800 | 176000 | 175800 | 634 |
| 341 | 20240726 | 133800 | 104221565300 | 175800 | 175700 | 175900 | 175700 | 504 |
| 342 | 20240726 | 133700 | 104132975100 | 175700 | 175700 | 175800 | 175700 | 601 |
| 343 | 20240726 | 133600 | 104027338000 | 175700 | 175800 | 175800 | 175700 | 698 |
| 344 | 20240726 | 133500 | 103904695500 | 175700 | 175800 | 175800 | 175700 | 474 |
| 345 | 20240726 | 133400 | 103821378300 | 175800 | 175600 | 175800 | 175600 | 843 |
| 346 | 20240726 | 133300 | 103673240800 | 175700 | 175500 | 175900 | 175500 | 2299 |
| 347 | 20240726 | 133200 | 103269421700 | 175600 | 175500 | 175600 | 175500 | 191 |
| 348 | 20240726 | 133100 | 103235895100 | 175600 | 175600 | 175700 | 175500 | 320 |
| 349 | 20240726 | 133000 | 103179704900 | 175600 | 175600 | 176000 | 175500 | 3516 |
| 350 | 20240726 | 132900 | 102561523300 | 175500 | 175900 | 175900 | 175500 | 990 |
| 351 | 20240726 | 132800 | 102387676100 | 175700 | 175800 | 175900 | 175600 | 626 |
| 352 | 20240726 | 132700 | 102277664300 | 175700 | 175600 | 175800 | 175500 | 958 |
| 353 | 20240726 | 132600 | 102109427700 | 175500 | 175500 | 175600 | 175500 | 416 |
| 354 | 20240726 | 132500 | 102036416000 | 175500 | 175500 | 175600 | 175500 | 211 |
| 355 | 20240726 | 132400 | 101999380600 | 175500 | 175500 | 175600 | 175500 | 235 |
| 356 | 20240726 | 132300 | 101958127300 | 175500 | 175700 | 175800 | 175500 | 702 |
| 357 | 20240726 | 132200 | 101834854200 | 175700 | 175700 | 176000 | 175700 | 1127 |
| 358 | 20240726 | 132100 | 101636690200 | 175700 | 175600 | 175900 | 175500 | 1650 |
| 359 | 20240726 | 132000 | 101346872100 | 175500 | 175500 | 175600 | 175500 | 467 |
| 360 | 20240726 | 131900 | 101264886700 | 175500 | 175500 | 175600 | 175500 | 231 |
| 361 | 20240726 | 131800 | 101224340900 | 175500 | 175500 | 175600 | 175500 | 166 |
| 362 | 20240726 | 131700 | 101195201200 | 175600 | 175500 | 175600 | 175500 | 409 |
| 363 | 20240726 | 131600 | 101123414900 | 175500 | 175500 | 175600 | 175500 | 717 |
| 364 | 20240726 | 131500 | 100997569100 | 175600 | 175500 | 175600 | 175500 | 901 |
| 365 | 20240726 | 131400 | 100839442400 | 175500 | 175500 | 175600 | 175500 | 634 |
| 366 | 20240726 | 131300 | 100728160500 | 175500 | 175500 | 175600 | 175500 | 315 |
| 367 | 20240726 | 131200 | 100672869600 | 175500 | 175600 | 175700 | 175500 | 254 |
| 368 | 20240726 | 131100 | 100628276900 | 175600 | 175700 | 175800 | 175600 | 626 |
| 369 | 20240726 | 131000 | 100518321200 | 175700 | 175900 | 175900 | 175700 | 175 |
| 370 | 20240726 | 130900 | 100487570800 | 175800 | 175600 | 175900 | 175600 | 1073 |
| 371 | 20240726 | 130800 | 100299032100 | 175600 | 175500 | 175700 | 175500 | 732 |
| 372 | 20240726 | 130700 | 100170495400 | 175500 | 175500 | 175600 | 175500 | 741 |
| 373 | 20240726 | 130600 | 100040438900 | 175500 | 175600 | 175600 | 175500 | 832 |
| 374 | 20240726 | 130500 | 99894400900 | 175600 | 175700 | 175700 | 175400 | 2402 |
| 375 | 20240726 | 130400 | 99472767400 | 175600 | 175600 | 175700 | 175600 | 264 |
| 376 | 20240726 | 130300 | 99426396600 | 175700 | 175700 | 175800 | 175600 | 625 |
| 377 | 20240726 | 130200 | 99316618100 | 175700 | 175800 | 175900 | 175700 | 242 |
| 378 | 20240726 | 130100 | 99274082300 | 175700 | 175900 | 175900 | 175700 | 461 |
| 379 | 20240726 | 130000 | 99193038700 | 175900 | 175700 | 175900 | 175700 | 311 |
| 380 | 20240726 | 125900 | 99138366000 | 175700 | 175900 | 175900 | 175700 | 583 |
| 381 | 20240726 | 125800 | 99035882100 | 175800 | 175800 | 175900 | 175800 | 139 |
| 382 | 20240726 | 125700 | 99011444200 | 175800 | 175800 | 175900 | 175800 | 553 |
| 383 | 20240726 | 125600 | 98914210200 | 175700 | 175700 | 176000 | 175700 | 1574 |
| 384 | 20240726 | 125500 | 98637428000 | 175800 | 175800 | 175800 | 175700 | 228 |
| 385 | 20240726 | 125400 | 98597364800 | 175700 | 175700 | 175800 | 175700 | 183 |
| 386 | 20240726 | 125300 | 98565200200 | 175700 | 175700 | 175800 | 175600 | 1313 |
| 387 | 20240726 | 125200 | 98334524500 | 175700 | 175900 | 175900 | 175700 | 476 |
| 388 | 20240726 | 125100 | 98250879200 | 175800 | 175800 | 175900 | 175800 | 198 |
| 389 | 20240726 | 125000 | 98216066600 | 175800 | 175800 | 175900 | 175800 | 73 |
| 390 | 20240726 | 124900 | 98203229900 | 175900 | 175900 | 175900 | 175800 | 145 |
| 391 | 20240726 | 124800 | 98177727600 | 175900 | 175700 | 175900 | 175600 | 1017 |
| 392 | 20240726 | 124700 | 97999036400 | 175700 | 175700 | 175700 | 175600 | 128 |
| 393 | 20240726 | 124600 | 97976555800 | 175600 | 175600 | 175700 | 175600 | 787 |
| 394 | 20240726 | 124500 | 97838303500 | 175700 | 175600 | 175700 | 175600 | 1124 |
| 395 | 20240726 | 124400 | 97640911900 | 175700 | 175800 | 175900 | 175600 | 1508 |
| 396 | 20240726 | 124300 | 97375865600 | 175900 | 175800 | 175900 | 175800 | 359 |
| 397 | 20240726 | 124200 | 97312743100 | 175900 | 175900 | 176000 | 175800 | 773 |
| 398 | 20240726 | 124100 | 97176769300 | 175900 | 176000 | 176000 | 175900 | 226 |
| 399 | 20240726 | 124000 | 97137013600 | 175900 | 175800 | 176000 | 175800 | 452 |
| 400 | 20240726 | 123900 | 97057503200 | 175900 | 175900 | 176000 | 175800 | 244 |
| 401 | 20240726 | 123800 | 97014588700 | 175900 | 176000 | 176000 | 175900 | 213 |
| 402 | 20240726 | 123700 | 96977107000 | 176000 | 175900 | 176100 | 175800 | 864 |
| 403 | 20240726 | 123600 | 96825072700 | 175900 | 176100 | 176100 | 175800 | 1063 |
| 404 | 20240726 | 123500 | 96638036400 | 176100 | 176100 | 176100 | 176000 | 179 |
| 405 | 20240726 | 123400 | 96606523300 | 176000 | 176200 | 176200 | 176000 | 1338 |
| 406 | 20240726 | 123300 | 96370853200 | 176200 | 176200 | 176200 | 176000 | 425 |
| 407 | 20240726 | 123200 | 96296006800 | 176100 | 176200 | 176200 | 176000 | 974 |
| 408 | 20240726 | 123100 | 96124424100 | 176200 | 175800 | 176200 | 175700 | 2873 |
| 409 | 20240726 | 123000 | 95618840900 | 175800 | 175700 | 175800 | 175600 | 1902 |
| 410 | 20240726 | 122900 | 95284663100 | 175800 | 175700 | 175800 | 175700 | 151 |
| 411 | 20240726 | 122800 | 95258127500 | 175700 | 175800 | 175800 | 175700 | 189 |
| 412 | 20240726 | 122700 | 95224915600 | 175800 | 175700 | 175800 | 175700 | 521 |
| 413 | 20240726 | 122600 | 95133357600 | 175600 | 175600 | 175700 | 175600 | 504 |
| 414 | 20240726 | 122500 | 95044811700 | 175700 | 175600 | 175700 | 175500 | 768 |
| 415 | 20240726 | 122400 | 94909944800 | 175600 | 175600 | 175600 | 175500 | 189 |
| 416 | 20240726 | 122300 | 94876770000 | 175600 | 175600 | 175600 | 175500 | 55 |
| 417 | 20240726 | 122200 | 94867114600 | 175600 | 175500 | 175600 | 175500 | 194 |
| 418 | 20240726 | 122100 | 94833064400 | 175500 | 175500 | 175600 | 175500 | 127 |
| 419 | 20240726 | 122000 | 94810769500 | 175500 | 175700 | 175700 | 175500 | 392 |
| 420 | 20240726 | 121900 | 94741933200 | 175700 | 175500 | 175700 | 175400 | 863 |
| 421 | 20240726 | 121800 | 94590436600 | 175500 | 175400 | 175500 | 175400 | 385 |
| 422 | 20240726 | 121700 | 94522877500 | 175400 | 175500 | 175500 | 175400 | 193 |
| 423 | 20240726 | 121600 | 94489013400 | 175400 | 175300 | 175500 | 175300 | 232 |
| 424 | 20240726 | 121500 | 94448319800 | 175400 | 175300 | 175400 | 175200 | 976 |
| 425 | 20240726 | 121400 | 94277192300 | 175200 | 175200 | 175300 | 175200 | 129 |
| 426 | 20240726 | 121300 | 94254589000 | 175300 | 175300 | 175300 | 175200 | 112 |
| 427 | 20240726 | 121200 | 94234960800 | 175300 | 175200 | 175300 | 175200 | 249 |
| 428 | 20240726 | 121100 | 94191322400 | 175300 | 175400 | 175400 | 175200 | 1395 |
| 429 | 20240726 | 121000 | 93946822100 | 175400 | 175400 | 175400 | 175300 | 142 |
| 430 | 20240726 | 120900 | 93921928000 | 175300 | 175300 | 175400 | 175300 | 166 |
| 431 | 20240726 | 120800 | 93892814400 | 175400 | 175300 | 175400 | 175300 | 192 |
| 432 | 20240726 | 120700 | 93859140000 | 175300 | 175300 | 175400 | 175300 | 78 |
| 433 | 20240726 | 120600 | 93845463000 | 175400 | 175300 | 175400 | 175300 | 482 |
| 434 | 20240726 | 120500 | 93760932300 | 175300 | 175100 | 175300 | 175100 | 1388 |
| 435 | 20240726 | 120400 | 93517757000 | 175200 | 175100 | 175200 | 175100 | 243 |
| 436 | 20240726 | 120300 | 93475191700 | 175200 | 175200 | 175200 | 175100 | 1234 |
| 437 | 20240726 | 120200 | 93259004500 | 175200 | 175300 | 175300 | 175200 | 158 |
| 438 | 20240726 | 120100 | 93231316300 | 175300 | 175300 | 175300 | 175200 | 216 |
| 439 | 20240726 | 120000 | 93193458800 | 175300 | 175300 | 175300 | 175200 | 181 |
| 440 | 20240726 | 115900 | 93161731500 | 175300 | 175200 | 175300 | 175200 | 301 |
| 441 | 20240726 | 115800 | 93108974200 | 175200 | 175300 | 175400 | 175200 | 460 |
| 442 | 20240726 | 115700 | 93028336200 | 175300 | 175300 | 175400 | 175300 | 137 |
| 443 | 20240726 | 115600 | 93004313000 | 175300 | 175400 | 175400 | 175300 | 211 |
| 444 | 20240726 | 115500 | 92967319700 | 175300 | 175300 | 175400 | 175300 | 183 |
| 445 | 20240726 | 115400 | 92935236500 | 175400 | 175300 | 175400 | 175200 | 507 |
| 446 | 20240726 | 115300 | 92846354900 | 175300 | 175300 | 175400 | 175200 | 358 |
| 447 | 20240726 | 115200 | 92783586000 | 175300 | 175300 | 175400 | 175300 | 866 |
| 448 | 20240726 | 115100 | 92631763000 | 175400 | 175400 | 175500 | 175300 | 378 |
| 449 | 20240726 | 115000 | 92565458300 | 175400 | 175400 | 175500 | 175400 | 606 |
| 450 | 20240726 | 114900 | 92459156400 | 175400 | 175600 | 175600 | 175300 | 1207 |
| 451 | 20240726 | 114800 | 92247375700 | 175600 | 175400 | 175700 | 175400 | 1900 |
| 452 | 20240726 | 114700 | 91913857700 | 175400 | 175500 | 175500 | 175400 | 172 |
| 453 | 20240726 | 114600 | 91883676100 | 175500 | 175400 | 175500 | 175400 | 143 |
| 454 | 20240726 | 114500 | 91858586400 | 175400 | 175400 | 175600 | 175300 | 963 |
| 455 | 20240726 | 114400 | 91689633900 | 175400 | 175300 | 175400 | 175200 | 421 |
| 456 | 20240726 | 114300 | 91615830000 | 175200 | 175200 | 175300 | 175100 | 731 |
| 457 | 20240726 | 114200 | 91487738700 | 175200 | 175200 | 175200 | 175100 | 331 |
| 458 | 20240726 | 114100 | 91429767700 | 175200 | 175200 | 175200 | 175100 | 233 |
| 459 | 20240726 | 114000 | 91388950600 | 175200 | 175200 | 175200 | 175100 | 138 |
| 460 | 20240726 | 113900 | 91364778500 | 175200 | 175100 | 175200 | 175100 | 299 |
| 461 | 20240726 | 113800 | 91312405500 | 175100 | 175200 | 175200 | 175100 | 223 |
| 462 | 20240726 | 113700 | 91273345200 | 175100 | 175100 | 175200 | 175100 | 120 |
| 463 | 20240726 | 113600 | 91252327700 | 175200 | 175200 | 175200 | 175100 | 78 |
| 464 | 20240726 | 113500 | 91238664900 | 175200 | 175100 | 175200 | 175100 | 138 |
| 465 | 20240726 | 113400 | 91214489900 | 175100 | 175100 | 175200 | 175100 | 233 |
| 466 | 20240726 | 113300 | 91173684700 | 175200 | 175200 | 175200 | 175100 | 145 |
| 467 | 20240726 | 113200 | 91148290700 | 175200 | 175100 | 175200 | 175100 | 1206 |
| 468 | 20240726 | 113100 | 90937116700 | 175100 | 175000 | 175100 | 175000 | 1210 |
| 469 | 20240726 | 113000 | 90725343600 | 175000 | 174900 | 175000 | 174900 | 1145 |
| 470 | 20240726 | 112900 | 90525080300 | 174900 | 174800 | 175000 | 174800 | 710 |
| 471 | 20240726 | 112800 | 90400904100 | 174800 | 174900 | 174900 | 174700 | 1309 |
| 472 | 20240726 | 112700 | 90172039900 | 174900 | 174800 | 174900 | 174800 | 647 |
| 473 | 20240726 | 112600 | 90058942600 | 174800 | 174900 | 174900 | 174700 | 5931 |
| 474 | 20240726 | 112500 | 89022364600 | 174900 | 174800 | 174900 | 174800 | 317 |
| 475 | 20240726 | 112400 | 88966939600 | 174800 | 174900 | 174900 | 174800 | 853 |
| 476 | 20240726 | 112300 | 88817759700 | 174900 | 174900 | 175000 | 174800 | 2003 |
| 477 | 20240726 | 112200 | 88467428900 | 174900 | 174900 | 175000 | 174800 | 598 |
| 478 | 20240726 | 112100 | 88362835700 | 174800 | 175200 | 175200 | 174700 | 5760 |
| 479 | 20240726 | 112000 | 87355230400 | 175200 | 175300 | 175400 | 175200 | 800 |
| 480 | 20240726 | 111900 | 87215024300 | 175300 | 175200 | 175300 | 175200 | 481 |
| 481 | 20240726 | 111800 | 87130708300 | 175200 | 175200 | 175300 | 175200 | 263 |
| 482 | 20240726 | 111700 | 87084619700 | 175200 | 175100 | 175200 | 175100 | 488 |
| 483 | 20240726 | 111600 | 86999131200 | 175100 | 175300 | 175300 | 175000 | 743 |
| 484 | 20240726 | 111500 | 86869014100 | 175300 | 175100 | 175300 | 175100 | 1320 |
| 485 | 20240726 | 111400 | 86637807100 | 175100 | 175100 | 175100 | 175000 | 432 |
| 486 | 20240726 | 111300 | 86562174200 | 175000 | 175100 | 175100 | 175000 | 347 |
| 487 | 20240726 | 111200 | 86501426900 | 175100 | 175100 | 175100 | 175000 | 1342 |
| 488 | 20240726 | 111100 | 86266458200 | 175100 | 175100 | 175100 | 175000 | 891 |
| 489 | 20240726 | 111000 | 86110484600 | 175000 | 174900 | 175100 | 174900 | 429 |
| 490 | 20240726 | 110900 | 86035405900 | 174900 | 174800 | 175100 | 174800 | 773 |
| 491 | 20240726 | 110800 | 85900187600 | 174800 | 174900 | 175000 | 174700 | 1857 |
| 492 | 20240726 | 110700 | 85575391600 | 174900 | 174600 | 174900 | 174600 | 2380 |
| 493 | 20240726 | 110600 | 85159339700 | 174600 | 174900 | 174900 | 174600 | 5706 |
| 494 | 20240726 | 110500 | 84162058500 | 174900 | 174900 | 175000 | 174900 | 804 |
| 495 | 20240726 | 110400 | 84021431800 | 174900 | 174800 | 175000 | 174800 | 1880 |
| 496 | 20240726 | 110300 | 83692643200 | 174800 | 174900 | 174900 | 174800 | 1993 |
| 497 | 20240726 | 110200 | 83344230000 | 174800 | 174900 | 174900 | 174700 | 3264 |
| 498 | 20240726 | 110100 | 82773618100 | 174800 | 175000 | 175000 | 174500 | 12599 |
| 499 | 20240726 | 110000 | 80572028500 | 175000 | 175200 | 175200 | 174900 | 2554 |
| 500 | 20240726 | 105900 | 80124981000 | 175100 | 175200 | 175200 | 175100 | 911 |
| 501 | 20240726 | 105800 | 79965389700 | 175100 | 175100 | 175200 | 175100 | 322 |
| 502 | 20240726 | 105700 | 79908995400 | 175100 | 175100 | 175200 | 175100 | 850 |
| 503 | 20240726 | 105600 | 79760159100 | 175100 | 175100 | 175200 | 175000 | 410 |
| 504 | 20240726 | 105500 | 79688372200 | 175200 | 175100 | 175200 | 175000 | 1473 |
| 505 | 20240726 | 105400 | 79430450100 | 175100 | 175100 | 175200 | 174800 | 15114 |
| 506 | 20240726 | 105300 | 76785264200 | 175100 | 175400 | 175400 | 175100 | 1731 |
| 507 | 20240726 | 105200 | 76482016100 | 175300 | 175400 | 175400 | 175300 | 875 |
| 508 | 20240726 | 105100 | 76328602000 | 175400 | 175500 | 175500 | 175400 | 572 |
| 509 | 20240726 | 105000 | 76228229400 | 175500 | 175500 | 175500 | 175200 | 986 |
| 510 | 20240726 | 104900 | 76055320000 | 175500 | 175500 | 175700 | 175400 | 846 |
| 511 | 20240726 | 104800 | 75906817400 | 175400 | 175200 | 175400 | 175100 | 1164 |
| 512 | 20240726 | 104700 | 75702807000 | 175200 | 175100 | 175200 | 175100 | 542 |
| 513 | 20240726 | 104600 | 75607860300 | 175100 | 175200 | 175200 | 175100 | 1829 |
| 514 | 20240726 | 104500 | 75287549600 | 175200 | 175200 | 175200 | 175100 | 750 |
| 515 | 20240726 | 104400 | 75156160400 | 175200 | 175300 | 175300 | 175100 | 1044 |
| 516 | 20240726 | 104300 | 74973244800 | 175200 | 175400 | 175400 | 175200 | 1421 |
| 517 | 20240726 | 104200 | 74724163200 | 175400 | 175300 | 175400 | 175300 | 255 |
| 518 | 20240726 | 104100 | 74679446800 | 175300 | 175400 | 175800 | 175300 | 2716 |
| 519 | 20240726 | 104000 | 74202845600 | 175400 | 175400 | 175400 | 175300 | 1580 |
| 520 | 20240726 | 103900 | 73925743400 | 175300 | 175200 | 175400 | 175100 | 1395 |
| 521 | 20240726 | 103800 | 73681255400 | 175100 | 175200 | 175200 | 175100 | 1175 |
| 522 | 20240726 | 103700 | 73475502900 | 175100 | 175300 | 175300 | 174900 | 13154 |
| 523 | 20240726 | 103600 | 71172762700 | 175300 | 175300 | 175300 | 175200 | 737 |
| 524 | 20240726 | 103500 | 71043567700 | 175200 | 175100 | 175300 | 175100 | 1502 |
| 525 | 20240726 | 103400 | 70780396100 | 175200 | 175200 | 175200 | 175100 | 304 |
| 526 | 20240726 | 103300 | 70727157000 | 175200 | 175200 | 175200 | 175100 | 1137 |
| 527 | 20240726 | 103200 | 70528013600 | 175200 | 175200 | 175200 | 175100 | 446 |
| 528 | 20240726 | 103100 | 70449886300 | 175200 | 175100 | 175200 | 175100 | 2193 |
| 529 | 20240726 | 103000 | 70065692400 | 175200 | 175200 | 175200 | 175100 | 232 |
| 530 | 20240726 | 102900 | 70025067900 | 175100 | 175100 | 175200 | 175100 | 594 |
| 531 | 20240726 | 102800 | 69921052600 | 175100 | 175400 | 175400 | 175000 | 7575 |
| 532 | 20240726 | 102700 | 68594255200 | 175300 | 175300 | 175400 | 175300 | 298 |
| 533 | 20240726 | 102600 | 68542005300 | 175300 | 175200 | 175400 | 175200 | 743 |
| 534 | 20240726 | 102500 | 68411764700 | 175300 | 175300 | 175400 | 175300 | 551 |
| 535 | 20240726 | 102400 | 68315168800 | 175300 | 175300 | 175400 | 175100 | 3040 |
| 536 | 20240726 | 102300 | 67782320200 | 175300 | 175300 | 175400 | 175200 | 2182 |
| 537 | 20240726 | 102200 | 67399819100 | 175300 | 175500 | 175500 | 175000 | 11816 |
| 538 | 20240726 | 102100 | 65329315800 | 175300 | 175400 | 175500 | 175300 | 1956 |
| 539 | 20240726 | 102000 | 64986257200 | 175500 | 175400 | 175700 | 175300 | 2494 |
| 540 | 20240726 | 101900 | 64548585500 | 175400 | 175400 | 175400 | 175300 | 705 |
| 541 | 20240726 | 101800 | 64424981300 | 175300 | 175400 | 175600 | 175300 | 2135 |
| 542 | 20240726 | 101700 | 64050450500 | 175400 | 175300 | 175400 | 175200 | 1971 |
| 543 | 20240726 | 101600 | 63704962600 | 175300 | 175500 | 175500 | 175100 | 5986 |
| 544 | 20240726 | 101500 | 62655761700 | 175400 | 175600 | 175600 | 175400 | 2123 |
| 545 | 20240726 | 101400 | 62283176000 | 175600 | 175500 | 175600 | 175400 | 1399 |
| 546 | 20240726 | 101300 | 62037640900 | 175500 | 175500 | 175600 | 175500 | 508 |
| 547 | 20240726 | 101200 | 61948482300 | 175500 | 175600 | 175700 | 175400 | 1928 |
| 548 | 20240726 | 101100 | 61610084300 | 175500 | 175600 | 175800 | 175300 | 7022 |
| 549 | 20240726 | 101000 | 60377876400 | 175600 | 176100 | 176100 | 175500 | 4424 |
| 550 | 20240726 | 100900 | 59600010000 | 176100 | 176100 | 176100 | 176000 | 549 |
| 551 | 20240726 | 100800 | 59503343200 | 176100 | 176100 | 176100 | 176000 | 718 |
| 552 | 20240726 | 100700 | 59376942800 | 176000 | 176000 | 176100 | 176000 | 397 |
| 553 | 20240726 | 100600 | 59307060600 | 176000 | 176000 | 176100 | 175900 | 1521 |
| 554 | 20240726 | 100500 | 59039407200 | 176000 | 175900 | 176000 | 175900 | 448 |
| 555 | 20240726 | 100400 | 58960585000 | 176000 | 175700 | 176000 | 175700 | 2415 |
| 556 | 20240726 | 100300 | 58535945600 | 175700 | 175800 | 175800 | 175700 | 750 |
| 557 | 20240726 | 100200 | 58404151900 | 175700 | 175700 | 175800 | 175600 | 2190 |
| 558 | 20240726 | 100100 | 58019355600 | 175700 | 175700 | 175800 | 175600 | 1703 |
| 559 | 20240726 | 100000 | 57720100700 | 175800 | 175700 | 175800 | 175500 | 4198 |
| 560 | 20240726 | 095900 | 56982623700 | 175700 | 175900 | 175900 | 175600 | 1443 |
| 561 | 20240726 | 095800 | 56729058000 | 175800 | 176000 | 176000 | 175600 | 2471 |
| 562 | 20240726 | 095700 | 56294717800 | 175900 | 175700 | 176000 | 175600 | 3396 |
| 563 | 20240726 | 095600 | 55697794200 | 175700 | 175700 | 175800 | 175600 | 1980 |
| 564 | 20240726 | 095500 | 55349936200 | 175800 | 175800 | 175800 | 175600 | 3407 |
| 565 | 20240726 | 095400 | 54751323600 | 175700 | 175800 | 175800 | 175500 | 3064 |
| 566 | 20240726 | 095300 | 54213121100 | 175700 | 176000 | 176100 | 175700 | 2521 |
| 567 | 20240726 | 095200 | 53769862600 | 176000 | 176100 | 176100 | 175900 | 2875 |
| 568 | 20240726 | 095100 | 53263872700 | 176100 | 176100 | 176100 | 175900 | 1203 |
| 569 | 20240726 | 095000 | 53052153500 | 176100 | 176000 | 176100 | 175800 | 2797 |
| 570 | 20240726 | 094900 | 52559840600 | 176100 | 176000 | 176100 | 175800 | 5509 |
| 571 | 20240726 | 094800 | 51590392100 | 176100 | 176100 | 176200 | 176000 | 1120 |
| 572 | 20240726 | 094700 | 51393153500 | 176000 | 176000 | 176100 | 175800 | 1160 |
| 573 | 20240726 | 094600 | 51189011400 | 176100 | 176200 | 176200 | 175700 | 6568 |
| 574 | 20240726 | 094500 | 50033370100 | 176200 | 176600 | 176800 | 176100 | 2095 |
| 575 | 20240726 | 094400 | 49663823700 | 176600 | 176700 | 177000 | 176500 | 2125 |
| 576 | 20240726 | 094300 | 49288257500 | 176600 | 176500 | 176700 | 176400 | 1157 |
| 577 | 20240726 | 094200 | 49083972800 | 176500 | 176400 | 176500 | 176200 | 1798 |
| 578 | 20240726 | 094100 | 48766889800 | 176400 | 176900 | 177000 | 176300 | 4146 |
| 579 | 20240726 | 094000 | 48034188100 | 176900 | 176300 | 176900 | 176300 | 4524 |
| 580 | 20240726 | 093900 | 47235003700 | 176300 | 176300 | 176600 | 176200 | 3335 |
| 581 | 20240726 | 093800 | 46646694100 | 176200 | 176100 | 176400 | 176000 | 2685 |
| 582 | 20240726 | 093700 | 46173371300 | 176100 | 176200 | 176300 | 175700 | 6310 |
| 583 | 20240726 | 093600 | 45062829500 | 176100 | 175900 | 176400 | 175900 | 3080 |
| 584 | 20240726 | 093500 | 44520147000 | 175900 | 175500 | 176100 | 175500 | 3691 |
| 585 | 20240726 | 093400 | 43871120600 | 175500 | 175100 | 175600 | 175100 | 3108 |
| 586 | 20240726 | 093300 | 43326350400 | 175200 | 175200 | 175400 | 175100 | 1789 |
| 587 | 20240726 | 093200 | 43012808400 | 175200 | 175600 | 175600 | 175100 | 1409 |
| 588 | 20240726 | 093100 | 42765857300 | 175600 | 175200 | 175600 | 175000 | 8769 |
| 589 | 20240726 | 093000 | 41230147300 | 175200 | 175300 | 175600 | 175100 | 7084 |
| 590 | 20240726 | 092900 | 39988262400 | 175400 | 175500 | 175600 | 175200 | 3228 |
| 591 | 20240726 | 092800 | 39422319700 | 175400 | 175200 | 175700 | 175100 | 2941 |
| 592 | 20240726 | 092700 | 38906294700 | 175200 | 175300 | 175500 | 175100 | 2659 |
| 593 | 20240726 | 092600 | 38440335300 | 175300 | 175600 | 175700 | 175200 | 1446 |
| 594 | 20240726 | 092500 | 38186653800 | 175600 | 175300 | 175800 | 175100 | 8805 |
| 595 | 20240726 | 092400 | 36642807200 | 175300 | 175500 | 175500 | 175100 | 9968 |
| 596 | 20240726 | 092300 | 34895311800 | 175400 | 175400 | 175500 | 175400 | 1522 |
| 597 | 20240726 | 092200 | 34628290900 | 175700 | 175500 | 175700 | 175300 | 6554 |
| 598 | 20240726 | 092100 | 33478185200 | 175500 | 175900 | 175900 | 175500 | 4044 |
| 599 | 20240726 | 092000 | 32767694500 | 175900 | 175700 | 176200 | 175700 | 4889 |
| 600 | 20240726 | 091900 | 31907590800 | 175800 | 175800 | 175800 | 175600 | 1510 |
| 601 | 20240726 | 091800 | 31642275100 | 175700 | 175800 | 175900 | 175500 | 7325 |
| 602 | 20240726 | 091700 | 30355301100 | 175900 | 175700 | 176000 | 175600 | 2828 |
| 603 | 20240726 | 091600 | 29858149600 | 175800 | 176000 | 176000 | 175600 | 2645 |
| 604 | 20240726 | 091500 | 29393270400 | 175900 | 175900 | 175900 | 175700 | 3082 |
| 605 | 20240726 | 091400 | 28851354500 | 175900 | 175900 | 176100 | 175800 | 3222 |
| 606 | 20240726 | 091300 | 28284557800 | 176200 | 176200 | 176300 | 175500 | 13820 |
| 607 | 20240726 | 091200 | 25854192900 | 176200 | 176200 | 176500 | 176100 | 4582 |
| 608 | 20240726 | 091100 | 25046680900 | 176200 | 176000 | 176300 | 175900 | 3730 |
| 609 | 20240726 | 091000 | 24389900500 | 175900 | 176200 | 176300 | 175800 | 10283 |
| 610 | 20240726 | 090900 | 22580373400 | 176200 | 177100 | 177100 | 176200 | 12691 |
| 611 | 20240726 | 090800 | 20338381900 | 177100 | 177300 | 177300 | 176800 | 8810 |
| 612 | 20240726 | 090700 | 18778884600 | 177300 | 178500 | 178600 | 177200 | 10795 |
| 613 | 20240726 | 090600 | 16857604700 | 178600 | 178200 | 179000 | 178200 | 12289 |
| 614 | 20240726 | 090500 | 14661546300 | 178200 | 178200 | 178500 | 177700 | 8850 |
| 615 | 20240726 | 090400 | 13084921100 | 178300 | 177500 | 178400 | 177400 | 6543 |
| 616 | 20240726 | 090300 | 11919688000 | 177400 | 177200 | 177800 | 177000 | 10021 |
| 617 | 20240726 | 090200 | 10142445200 | 177200 | 177600 | 177900 | 177200 | 11664 |
| 618 | 20240726 | 090100 | 8071309000 | 177600 | 178900 | 179000 | 177300 | 24376 |
| 619 | 20240726 | 090000 | 3726916900 | 178900 | 178400 | 178900 | 178000 | 20592 |