30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 183000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 2524 |
| 3 | 20240726 | 182900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 4 | 20240726 | 182800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 5 | 20240726 | 182700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 6 | 20240726 | 182600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 7 | 20240726 | 182500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 8 | 20240726 | 182400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 9 | 20240726 | 182300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 10 | 20240726 | 182200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 11 | 20240726 | 182100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 12 | 20240726 | 182000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 13 | 20240726 | 181900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 14 | 20240726 | 181800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 15 | 20240726 | 181700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 16 | 20240726 | 181600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 17 | 20240726 | 181500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 18 | 20240726 | 181400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 19 | 20240726 | 181300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 20 | 20240726 | 181200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 21 | 20240726 | 181100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 22 | 20240726 | 181000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 23 | 20240726 | 180900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 24 | 20240726 | 180800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 25 | 20240726 | 180700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 26 | 20240726 | 180600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 27 | 20240726 | 180500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 28 | 20240726 | 180400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 29 | 20240726 | 180300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 30 | 20240726 | 180200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 31 | 20240726 | 180100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 32 | 20240726 | 180000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 2524 |
| 33 | 20240726 | 175900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 34 | 20240726 | 175800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 35 | 20240726 | 175700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 36 | 20240726 | 175600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 37 | 20240726 | 175500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 38 | 20240726 | 175400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 39 | 20240726 | 175300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 40 | 20240726 | 175200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 41 | 20240726 | 175100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 42 | 20240726 | 175000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 43 | 20240726 | 174900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 44 | 20240726 | 174800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 45 | 20240726 | 174700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 46 | 20240726 | 174600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 47 | 20240726 | 174500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 48 | 20240726 | 174400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 49 | 20240726 | 174300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 50 | 20240726 | 174200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 51 | 20240726 | 174100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 52 | 20240726 | 174000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 53 | 20240726 | 173900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 54 | 20240726 | 173800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 55 | 20240726 | 173700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 56 | 20240726 | 173600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 57 | 20240726 | 173500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 58 | 20240726 | 173400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 59 | 20240726 | 173300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 60 | 20240726 | 173200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 61 | 20240726 | 173100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 62 | 20240726 | 173000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 2524 |
| 63 | 20240726 | 172900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 64 | 20240726 | 172800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 65 | 20240726 | 172700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 66 | 20240726 | 172600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 67 | 20240726 | 172500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 68 | 20240726 | 172400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 69 | 20240726 | 172300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 70 | 20240726 | 172200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 71 | 20240726 | 172100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 72 | 20240726 | 172000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 73 | 20240726 | 171900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 74 | 20240726 | 171800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 75 | 20240726 | 171700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 76 | 20240726 | 171600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 77 | 20240726 | 171500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 78 | 20240726 | 171400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 79 | 20240726 | 171300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 80 | 20240726 | 171200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 81 | 20240726 | 171100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 82 | 20240726 | 171000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 83 | 20240726 | 170900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 84 | 20240726 | 170800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 85 | 20240726 | 170700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 86 | 20240726 | 170600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 87 | 20240726 | 170500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 88 | 20240726 | 170400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 89 | 20240726 | 170300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 90 | 20240726 | 170200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 91 | 20240726 | 170100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 92 | 20240726 | 170000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 2524 |
| 93 | 20240726 | 165900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 94 | 20240726 | 165800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 95 | 20240726 | 165700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 96 | 20240726 | 165600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 97 | 20240726 | 165500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 98 | 20240726 | 165400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 99 | 20240726 | 165300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 100 | 20240726 | 165200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 101 | 20240726 | 165100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 102 | 20240726 | 165000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 103 | 20240726 | 164900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 104 | 20240726 | 164800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 105 | 20240726 | 164700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 106 | 20240726 | 164600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 107 | 20240726 | 164500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 108 | 20240726 | 164400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 109 | 20240726 | 164300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 110 | 20240726 | 164200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 111 | 20240726 | 164100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 112 | 20240726 | 164000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 113 | 20240726 | 163900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 114 | 20240726 | 163800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 115 | 20240726 | 163700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 116 | 20240726 | 163600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 117 | 20240726 | 163500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 118 | 20240726 | 163400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 119 | 20240726 | 163300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 120 | 20240726 | 163200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 121 | 20240726 | 163100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 122 | 20240726 | 163000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 2524 |
| 123 | 20240726 | 162900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 124 | 20240726 | 162800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 125 | 20240726 | 162700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 126 | 20240726 | 162600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 127 | 20240726 | 162500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 128 | 20240726 | 162400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 129 | 20240726 | 162300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 130 | 20240726 | 162200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 131 | 20240726 | 162100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 132 | 20240726 | 162000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 133 | 20240726 | 161900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 134 | 20240726 | 161800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 135 | 20240726 | 161700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 136 | 20240726 | 161600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 137 | 20240726 | 161500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 138 | 20240726 | 161400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 139 | 20240726 | 161300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 140 | 20240726 | 161200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 141 | 20240726 | 161100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 142 | 20240726 | 161000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 143 | 20240726 | 160900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 144 | 20240726 | 160800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 145 | 20240726 | 160700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 146 | 20240726 | 160600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 147 | 20240726 | 160500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 148 | 20240726 | 160400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 149 | 20240726 | 160300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 150 | 20240726 | 160200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 151 | 20240726 | 160100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 152 | 20240726 | 160000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 2524 |
| 153 | 20240726 | 155900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 154 | 20240726 | 155800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 155 | 20240726 | 155700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 156 | 20240726 | 155600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 157 | 20240726 | 155500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 158 | 20240726 | 155400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 159 | 20240726 | 155300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 160 | 20240726 | 155200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 161 | 20240726 | 155100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 162 | 20240726 | 155000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 163 | 20240726 | 154900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 164 | 20240726 | 154800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 165 | 20240726 | 154700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 166 | 20240726 | 154600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 167 | 20240726 | 154500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 168 | 20240726 | 154400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 169 | 20240726 | 154300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 170 | 20240726 | 154200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 171 | 20240726 | 154100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 172 | 20240726 | 154000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 173 | 20240726 | 153900 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 174 | 20240726 | 153800 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 175 | 20240726 | 153700 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 176 | 20240726 | 153600 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 177 | 20240726 | 153500 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 178 | 20240726 | 153400 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 179 | 20240726 | 153300 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 180 | 20240726 | 153200 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 181 | 20240726 | 153100 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 0 |
| 182 | 20240726 | 153000 | 4466832500 | 94200 | 94200 | 94200 | 94200 | 5048 |
| 183 | 20240726 | 152900 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 184 | 20240726 | 152800 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 185 | 20240726 | 152700 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 186 | 20240726 | 152600 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 187 | 20240726 | 152500 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 188 | 20240726 | 152400 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 189 | 20240726 | 152300 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 190 | 20240726 | 152200 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 191 | 20240726 | 152100 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 192 | 20240726 | 152000 | 4229071700 | 94200 | 94200 | 94200 | 94200 | 0 |
| 193 | 20240726 | 151900 | 4229071700 | 94200 | 94400 | 94500 | 94200 | 161 |
| 194 | 20240726 | 151800 | 4213878700 | 94300 | 94300 | 94400 | 94200 | 207 |
| 195 | 20240726 | 151700 | 4194357600 | 94200 | 94500 | 94600 | 94000 | 727 |
| 196 | 20240726 | 151600 | 4125785900 | 94500 | 94600 | 94600 | 94500 | 104 |
| 197 | 20240726 | 151500 | 4115951900 | 94600 | 94500 | 94600 | 94500 | 135 |
| 198 | 20240726 | 151400 | 4103192400 | 94600 | 94500 | 94600 | 94500 | 180 |
| 199 | 20240726 | 151300 | 4086175500 | 94400 | 94400 | 94500 | 94400 | 47 |
| 200 | 20240726 | 151200 | 4081737000 | 94500 | 94500 | 94500 | 94400 | 272 |
| 201 | 20240726 | 151100 | 4056038900 | 94400 | 94500 | 94500 | 94400 | 382 |
| 202 | 20240726 | 151000 | 4019941000 | 94400 | 94300 | 94400 | 94200 | 264 |
| 203 | 20240726 | 150900 | 3995045800 | 94300 | 94300 | 94300 | 94200 | 346 |
| 204 | 20240726 | 150800 | 3962420600 | 94400 | 94300 | 94400 | 94300 | 128 |
| 205 | 20240726 | 150700 | 3950338700 | 94300 | 94400 | 94400 | 94300 | 47 |
| 206 | 20240726 | 150600 | 3945904700 | 94400 | 94200 | 94400 | 94200 | 92 |
| 207 | 20240726 | 150500 | 3937236100 | 94200 | 94500 | 94500 | 94200 | 161 |
| 208 | 20240726 | 150400 | 3922044000 | 94400 | 94400 | 94400 | 94300 | 166 |
| 209 | 20240726 | 150300 | 3906376800 | 94400 | 94300 | 94500 | 94300 | 50 |
| 210 | 20240726 | 150200 | 3901656200 | 94400 | 94500 | 94500 | 94300 | 87 |
| 211 | 20240726 | 150100 | 3893442800 | 94500 | 94300 | 94500 | 94300 | 93 |
| 212 | 20240726 | 150000 | 3884667300 | 94300 | 94400 | 94600 | 94300 | 419 |
| 213 | 20240726 | 145900 | 3845073100 | 94400 | 94500 | 94500 | 94300 | 140 |
| 214 | 20240726 | 145800 | 3831854600 | 94400 | 94500 | 94500 | 94400 | 57 |
| 215 | 20240726 | 145700 | 3826468700 | 94500 | 94500 | 94500 | 94400 | 46 |
| 216 | 20240726 | 145600 | 3822125000 | 94500 | 94400 | 94500 | 94400 | 122 |
| 217 | 20240726 | 145500 | 3810598600 | 94600 | 94700 | 94700 | 94500 | 170 |
| 218 | 20240726 | 145400 | 3794523400 | 94700 | 94700 | 94700 | 94600 | 73 |
| 219 | 20240726 | 145300 | 3787614600 | 94600 | 94700 | 94700 | 94600 | 241 |
| 220 | 20240726 | 145200 | 3764793700 | 94700 | 94600 | 94700 | 94600 | 35 |
| 221 | 20240726 | 145100 | 3761481800 | 94600 | 94500 | 94700 | 94400 | 275 |
| 222 | 20240726 | 145000 | 3735479200 | 94600 | 94600 | 94600 | 94500 | 62 |
| 223 | 20240726 | 144900 | 3729614500 | 94500 | 94600 | 94600 | 94500 | 77 |
| 224 | 20240726 | 144800 | 3722335500 | 94600 | 94600 | 94600 | 94500 | 64 |
| 225 | 20240726 | 144700 | 3716283900 | 94600 | 94600 | 94600 | 94500 | 42 |
| 226 | 20240726 | 144600 | 3712313800 | 94600 | 94600 | 94700 | 94500 | 152 |
| 227 | 20240726 | 144500 | 3697932400 | 94700 | 94700 | 94700 | 94600 | 54 |
| 228 | 20240726 | 144400 | 3692820000 | 94700 | 94600 | 94700 | 94500 | 232 |
| 229 | 20240726 | 144300 | 3670865800 | 94600 | 94700 | 94700 | 94500 | 118 |
| 230 | 20240726 | 144200 | 3659703600 | 94700 | 94700 | 94700 | 94600 | 85 |
| 231 | 20240726 | 144100 | 3651660200 | 94700 | 94800 | 94800 | 94600 | 67 |
| 232 | 20240726 | 144000 | 3645319400 | 94800 | 94600 | 94800 | 94500 | 680 |
| 233 | 20240726 | 143900 | 3580949700 | 94700 | 94700 | 94700 | 94600 | 120 |
| 234 | 20240726 | 143800 | 3569595100 | 94700 | 94700 | 94900 | 94500 | 429 |
| 235 | 20240726 | 143700 | 3528994800 | 94700 | 94700 | 94700 | 94600 | 41 |
| 236 | 20240726 | 143600 | 3525113300 | 94600 | 94600 | 95000 | 94500 | 843 |
| 237 | 20240726 | 143500 | 3445270200 | 94600 | 94700 | 94700 | 94500 | 53 |
| 238 | 20240726 | 143400 | 3440258800 | 94700 | 94700 | 94700 | 94600 | 181 |
| 239 | 20240726 | 143300 | 3423132900 | 94700 | 94800 | 94800 | 94700 | 41 |
| 240 | 20240726 | 143200 | 3419249000 | 94700 | 94700 | 94800 | 94700 | 141 |
| 241 | 20240726 | 143100 | 3405888900 | 94700 | 94800 | 94800 | 94700 | 92 |
| 242 | 20240726 | 143000 | 3397173500 | 94800 | 94800 | 94800 | 94600 | 162 |
| 243 | 20240726 | 142900 | 3381827000 | 94800 | 94700 | 94800 | 94700 | 173 |
| 244 | 20240726 | 142800 | 3365442500 | 94700 | 94700 | 94700 | 94600 | 98 |
| 245 | 20240726 | 142700 | 3356166600 | 94700 | 94600 | 94700 | 94600 | 110 |
| 246 | 20240726 | 142600 | 3345759300 | 94600 | 94600 | 94700 | 94600 | 136 |
| 247 | 20240726 | 142500 | 3332891200 | 94600 | 94700 | 94700 | 94600 | 110 |
| 248 | 20240726 | 142400 | 3322482200 | 94600 | 94600 | 94700 | 94600 | 77 |
| 249 | 20240726 | 142300 | 3315196900 | 94600 | 94700 | 94700 | 94600 | 93 |
| 250 | 20240726 | 142200 | 3306396400 | 94700 | 94700 | 94800 | 94600 | 59 |
| 251 | 20240726 | 142100 | 3300811000 | 94700 | 94500 | 94800 | 94500 | 565 |
| 252 | 20240726 | 142000 | 3247341600 | 94600 | 94800 | 94800 | 94500 | 381 |
| 253 | 20240726 | 141900 | 3211241600 | 94600 | 94700 | 94800 | 94600 | 74 |
| 254 | 20240726 | 141800 | 3204233300 | 94700 | 94700 | 94800 | 94500 | 270 |
| 255 | 20240726 | 141700 | 3178680200 | 94800 | 94700 | 94800 | 94600 | 115 |
| 256 | 20240726 | 141600 | 3167785200 | 94700 | 94700 | 94800 | 94600 | 42 |
| 257 | 20240726 | 141500 | 3163808500 | 94800 | 94700 | 94800 | 94600 | 97 |
| 258 | 20240726 | 141400 | 3154621600 | 94800 | 94800 | 94800 | 94700 | 74 |
| 259 | 20240726 | 141300 | 3147610300 | 94700 | 94700 | 94900 | 94600 | 92 |
| 260 | 20240726 | 141200 | 3138892900 | 94700 | 94600 | 94700 | 94500 | 287 |
| 261 | 20240726 | 141100 | 3111734400 | 94600 | 94600 | 94700 | 94600 | 59 |
| 262 | 20240726 | 141000 | 3106152700 | 94600 | 94800 | 94800 | 94600 | 28 |
| 263 | 20240726 | 140900 | 3103501400 | 94700 | 94600 | 94800 | 94600 | 84 |
| 264 | 20240726 | 140800 | 3095550100 | 94600 | 94500 | 94700 | 94500 | 69 |
| 265 | 20240726 | 140700 | 3089022000 | 94600 | 94600 | 94700 | 94500 | 70 |
| 266 | 20240726 | 140600 | 3082400700 | 94700 | 94700 | 94900 | 94600 | 15 |
| 267 | 20240726 | 140500 | 3080980800 | 95000 | 94800 | 95100 | 94700 | 626 |
| 268 | 20240726 | 140400 | 3021559800 | 94700 | 94700 | 94800 | 94600 | 35 |
| 269 | 20240726 | 140300 | 3018245400 | 94800 | 94500 | 94800 | 94400 | 384 |
| 270 | 20240726 | 140200 | 2981892200 | 94600 | 94200 | 94600 | 94100 | 354 |
| 271 | 20240726 | 140100 | 2948441300 | 94300 | 94400 | 94500 | 94200 | 142 |
| 272 | 20240726 | 140000 | 2935036200 | 94300 | 94200 | 94600 | 94200 | 333 |
| 273 | 20240726 | 135900 | 2903574900 | 94400 | 94400 | 94500 | 94300 | 76 |
| 274 | 20240726 | 135800 | 2896402000 | 94400 | 94400 | 94500 | 94300 | 154 |
| 275 | 20240726 | 135700 | 2881864800 | 94400 | 94500 | 94500 | 94400 | 23 |
| 276 | 20240726 | 135600 | 2879692800 | 94500 | 94500 | 94500 | 94400 | 50 |
| 277 | 20240726 | 135500 | 2874972400 | 94500 | 94400 | 94500 | 94300 | 82 |
| 278 | 20240726 | 135400 | 2867233300 | 94400 | 94300 | 94700 | 94300 | 281 |
| 279 | 20240726 | 135300 | 2840673000 | 94400 | 94500 | 94500 | 94300 | 19 |
| 280 | 20240726 | 135200 | 2838880400 | 94500 | 94300 | 94600 | 94300 | 675 |
| 281 | 20240726 | 135100 | 2775109100 | 94400 | 94300 | 94400 | 94000 | 87 |
| 282 | 20240726 | 135000 | 2766911300 | 94200 | 94400 | 94400 | 94200 | 36 |
| 283 | 20240726 | 134900 | 2763516500 | 94300 | 94300 | 94500 | 94300 | 276 |
| 284 | 20240726 | 134800 | 2737439900 | 94300 | 94300 | 94500 | 94200 | 421 |
| 285 | 20240726 | 134700 | 2697690200 | 94400 | 94300 | 94400 | 94300 | 58 |
| 286 | 20240726 | 134600 | 2692218800 | 94400 | 94300 | 94400 | 94300 | 24 |
| 287 | 20240726 | 134500 | 2689955400 | 94300 | 94300 | 94400 | 94100 | 156 |
| 288 | 20240726 | 134400 | 2675249700 | 94200 | 94200 | 94300 | 94200 | 42 |
| 289 | 20240726 | 134300 | 2671291200 | 94300 | 94300 | 94400 | 94200 | 120 |
| 290 | 20240726 | 134200 | 2659978100 | 94400 | 94400 | 94500 | 94300 | 67 |
| 291 | 20240726 | 134100 | 2653654800 | 94500 | 94400 | 94500 | 94400 | 22 |
| 292 | 20240726 | 134000 | 2651577500 | 94400 | 94400 | 94500 | 94400 | 178 |
| 293 | 20240726 | 133900 | 2634773500 | 94500 | 94200 | 94500 | 94100 | 939 |
| 294 | 20240726 | 133800 | 2546164400 | 94200 | 94200 | 94200 | 94100 | 26 |
| 295 | 20240726 | 133700 | 2543717400 | 94200 | 94300 | 94300 | 94100 | 77 |
| 296 | 20240726 | 133600 | 2536470700 | 94300 | 94200 | 94300 | 94100 | 87 |
| 297 | 20240726 | 133500 | 2528275300 | 94100 | 94200 | 94200 | 94000 | 290 |
| 298 | 20240726 | 133400 | 2500964400 | 94200 | 94200 | 94200 | 94100 | 56 |
| 299 | 20240726 | 133300 | 2495694500 | 94200 | 94200 | 94200 | 93900 | 24 |
| 300 | 20240726 | 133200 | 2493436000 | 94200 | 94200 | 94200 | 93900 | 108 |
| 301 | 20240726 | 133100 | 2483278800 | 94300 | 94200 | 94300 | 94000 | 48 |
| 302 | 20240726 | 133000 | 2478759000 | 94300 | 94100 | 94300 | 94100 | 140 |
| 303 | 20240726 | 132900 | 2465576000 | 94100 | 94200 | 94200 | 94100 | 108 |
| 304 | 20240726 | 132800 | 2455412000 | 94100 | 94100 | 94200 | 94000 | 448 |
| 305 | 20240726 | 132700 | 2413214800 | 94100 | 94100 | 94100 | 94000 | 59 |
| 306 | 20240726 | 132600 | 2407667700 | 94000 | 93900 | 94100 | 93800 | 319 |
| 307 | 20240726 | 132500 | 2377653400 | 94000 | 94000 | 94100 | 93900 | 13 |
| 308 | 20240726 | 132400 | 2376431500 | 94000 | 94000 | 94100 | 93900 | 307 |
| 309 | 20240726 | 132300 | 2347572300 | 94000 | 93900 | 94000 | 93900 | 64 |
| 310 | 20240726 | 132200 | 2341562200 | 94000 | 94000 | 94000 | 93900 | 89 |
| 311 | 20240726 | 132100 | 2333196900 | 94000 | 94000 | 94100 | 93900 | 68 |
| 312 | 20240726 | 132000 | 2326806500 | 94000 | 93900 | 94000 | 93900 | 66 |
| 313 | 20240726 | 131900 | 2320603900 | 93900 | 94200 | 94200 | 93900 | 53 |
| 314 | 20240726 | 131800 | 2315621800 | 94100 | 93900 | 94200 | 93800 | 308 |
| 315 | 20240726 | 131700 | 2286653400 | 93900 | 93900 | 93900 | 93900 | 83 |
| 316 | 20240726 | 131600 | 2278859700 | 94000 | 94000 | 94000 | 93900 | 47 |
| 317 | 20240726 | 131500 | 2274446100 | 94000 | 94000 | 94100 | 94000 | 68 |
| 318 | 20240726 | 131400 | 2268053400 | 94000 | 94000 | 94100 | 94000 | 23 |
| 319 | 20240726 | 131300 | 2265891000 | 94000 | 94000 | 94100 | 93900 | 302 |
| 320 | 20240726 | 131200 | 2237480800 | 94000 | 93900 | 94000 | 93900 | 49 |
| 321 | 20240726 | 131100 | 2232879000 | 94000 | 93900 | 94000 | 93900 | 9 |
| 322 | 20240726 | 131000 | 2232033400 | 93900 | 94000 | 94100 | 93900 | 58 |
| 323 | 20240726 | 130900 | 2226581200 | 94000 | 93900 | 94100 | 93900 | 172 |
| 324 | 20240726 | 130800 | 2210419600 | 93900 | 94100 | 94100 | 93900 | 15 |
| 325 | 20240726 | 130700 | 2209010500 | 94000 | 94100 | 94100 | 93900 | 49 |
| 326 | 20240726 | 130600 | 2204407100 | 94100 | 94000 | 94100 | 93800 | 121 |
| 327 | 20240726 | 130500 | 2193037700 | 94100 | 94100 | 94100 | 94000 | 3 |
| 328 | 20240726 | 130400 | 2192755500 | 94100 | 94000 | 94100 | 94000 | 53 |
| 329 | 20240726 | 130300 | 2187772800 | 94000 | 93800 | 94100 | 93800 | 80 |
| 330 | 20240726 | 130200 | 2180251000 | 94100 | 94200 | 94200 | 93900 | 83 |
| 331 | 20240726 | 130100 | 2172450200 | 94100 | 94000 | 94100 | 93800 | 448 |
| 332 | 20240726 | 130000 | 2130317100 | 93900 | 93900 | 93900 | 93700 | 46 |
| 333 | 20240726 | 125900 | 2125997900 | 93700 | 93700 | 93900 | 93700 | 30 |
| 334 | 20240726 | 125800 | 2123181500 | 93900 | 94000 | 94000 | 93800 | 34 |
| 335 | 20240726 | 125700 | 2119990400 | 94000 | 93800 | 94000 | 93800 | 48 |
| 336 | 20240726 | 125600 | 2115485900 | 93800 | 93800 | 93800 | 93800 | 1 |
| 337 | 20240726 | 125500 | 2115392100 | 93800 | 93700 | 93900 | 93700 | 36 |
| 338 | 20240726 | 125400 | 2112013000 | 93700 | 93900 | 93900 | 93700 | 2 |
| 339 | 20240726 | 125300 | 2111825400 | 93900 | 93900 | 93900 | 93800 | 89 |
| 340 | 20240726 | 125200 | 2103474000 | 93900 | 93800 | 93900 | 93800 | 8 |
| 341 | 20240726 | 125100 | 2102723000 | 93700 | 93700 | 93800 | 93700 | 106 |
| 342 | 20240726 | 125000 | 2092787300 | 94000 | 93900 | 94000 | 93700 | 27 |
| 343 | 20240726 | 124900 | 2090252000 | 93900 | 93700 | 93900 | 93700 | 4 |
| 344 | 20240726 | 124800 | 2089877000 | 93700 | 94000 | 94000 | 93700 | 3 |
| 345 | 20240726 | 124700 | 2089595600 | 93700 | 93900 | 93900 | 93700 | 18 |
| 346 | 20240726 | 124600 | 2087905600 | 93700 | 93700 | 93700 | 93700 | 27 |
| 347 | 20240726 | 124500 | 2085375700 | 93700 | 93800 | 93800 | 93700 | 18 |
| 348 | 20240726 | 124400 | 2083689000 | 93700 | 93700 | 93900 | 93700 | 29 |
| 349 | 20240726 | 124300 | 2080967900 | 93700 | 94000 | 94000 | 93700 | 10 |
| 350 | 20240726 | 124200 | 2080028500 | 93700 | 93900 | 93900 | 93700 | 39 |
| 351 | 20240726 | 124100 | 2076366700 | 93900 | 93900 | 93900 | 93900 | 32 |
| 352 | 20240726 | 124000 | 2073361900 | 93900 | 93900 | 93900 | 93900 | 29 |
| 353 | 20240726 | 123900 | 2070638800 | 93900 | 93800 | 93900 | 93800 | 44 |
| 354 | 20240726 | 123800 | 2066510200 | 93700 | 94100 | 94100 | 93700 | 4 |
| 355 | 20240726 | 123700 | 2066134300 | 93700 | 94000 | 94000 | 93700 | 29 |
| 356 | 20240726 | 123600 | 2063412100 | 93900 | 93900 | 93900 | 93900 | 1 |
| 357 | 20240726 | 123500 | 2063318200 | 94000 | 93800 | 94100 | 93800 | 40 |
| 358 | 20240726 | 123400 | 2059563000 | 93800 | 94000 | 94000 | 93800 | 3 |
| 359 | 20240726 | 123300 | 2059281400 | 94000 | 93900 | 94000 | 93900 | 33 |
| 360 | 20240726 | 123200 | 2056181100 | 93900 | 94000 | 94000 | 93900 | 17 |
| 361 | 20240726 | 123100 | 2054583300 | 93900 | 93900 | 94100 | 93800 | 303 |
| 362 | 20240726 | 123000 | 2026108700 | 93900 | 93900 | 93900 | 93800 | 21 |
| 363 | 20240726 | 122900 | 2024137000 | 93900 | 93900 | 93900 | 93900 | 102 |
| 364 | 20240726 | 122800 | 2014559200 | 94000 | 93900 | 94000 | 93900 | 8 |
| 365 | 20240726 | 122700 | 2013807400 | 94000 | 93900 | 94000 | 93900 | 14 |
| 366 | 20240726 | 122600 | 2012491600 | 93900 | 93900 | 93900 | 93900 | 20 |
| 367 | 20240726 | 122500 | 2010613600 | 93900 | 93800 | 93900 | 93800 | 207 |
| 368 | 20240726 | 122400 | 1991181700 | 93600 | 93700 | 93800 | 93600 | 24 |
| 369 | 20240726 | 122300 | 1988932900 | 93700 | 93800 | 93800 | 93700 | 4 |
| 370 | 20240726 | 122200 | 1988558000 | 93700 | 93800 | 93800 | 93700 | 44 |
| 371 | 20240726 | 122100 | 1984433300 | 93700 | 93800 | 93800 | 93700 | 19 |
| 372 | 20240726 | 122000 | 1982651300 | 93800 | 93800 | 93800 | 93800 | 48 |
| 373 | 20240726 | 121900 | 1978148900 | 93800 | 93800 | 93800 | 93800 | 2 |
| 374 | 20240726 | 121800 | 1977961300 | 93900 | 93600 | 93900 | 93600 | 6 |
| 375 | 20240726 | 121700 | 1977399000 | 93600 | 93600 | 93600 | 93600 | 0 |
| 376 | 20240726 | 121600 | 1977399000 | 93600 | 93700 | 93900 | 93600 | 170 |
| 377 | 20240726 | 121500 | 1961450000 | 93700 | 93600 | 93800 | 93600 | 67 |
| 378 | 20240726 | 121400 | 1955170700 | 93600 | 93800 | 93800 | 93600 | 4 |
| 379 | 20240726 | 121300 | 1954795900 | 93600 | 93600 | 93600 | 93600 | 26 |
| 380 | 20240726 | 121200 | 1952362300 | 93600 | 93600 | 93600 | 93600 | 2 |
| 381 | 20240726 | 121100 | 1952175100 | 93600 | 94000 | 94000 | 93600 | 27 |
| 382 | 20240726 | 121000 | 1949647500 | 93700 | 93900 | 94000 | 93700 | 32 |
| 383 | 20240726 | 120900 | 1946644500 | 93900 | 93900 | 93900 | 93900 | 37 |
| 384 | 20240726 | 120800 | 1943170200 | 93900 | 93900 | 93900 | 93900 | 2 |
| 385 | 20240726 | 120700 | 1942982400 | 93900 | 93900 | 93900 | 93900 | 180 |
| 386 | 20240726 | 120600 | 1926080400 | 93600 | 93800 | 93800 | 93600 | 31 |
| 387 | 20240726 | 120500 | 1923172800 | 93600 | 93900 | 93900 | 93600 | 100 |
| 388 | 20240726 | 120400 | 1913794300 | 93900 | 93800 | 93900 | 93600 | 305 |
| 389 | 20240726 | 120300 | 1885168400 | 93800 | 93700 | 93800 | 93600 | 13 |
| 390 | 20240726 | 120200 | 1883950500 | 93700 | 93600 | 93700 | 93600 | 34 |
| 391 | 20240726 | 120100 | 1880768000 | 93800 | 93600 | 93800 | 93600 | 7 |
| 392 | 20240726 | 120000 | 1880111800 | 93600 | 93800 | 93800 | 93600 | 34 |
| 393 | 20240726 | 115900 | 1876926100 | 93700 | 93700 | 93700 | 93700 | 0 |
| 394 | 20240726 | 115800 | 1876926100 | 93700 | 93800 | 93800 | 93700 | 34 |
| 395 | 20240726 | 115700 | 1873737100 | 93800 | 93800 | 93800 | 93800 | 68 |
| 396 | 20240726 | 115600 | 1867358700 | 93700 | 93700 | 93700 | 93700 | 35 |
| 397 | 20240726 | 115500 | 1864079200 | 93700 | 93500 | 93700 | 93500 | 146 |
| 398 | 20240726 | 115400 | 1850399200 | 93600 | 93600 | 93600 | 93600 | 42 |
| 399 | 20240726 | 115300 | 1846468000 | 93600 | 93600 | 93600 | 93500 | 54 |
| 400 | 20240726 | 115200 | 1841413700 | 93600 | 93600 | 93600 | 93600 | 65 |
| 401 | 20240726 | 115100 | 1835329700 | 93700 | 93600 | 93700 | 93600 | 63 |
| 402 | 20240726 | 115000 | 1829431200 | 93600 | 93700 | 93700 | 93600 | 4 |
| 403 | 20240726 | 114900 | 1829056600 | 93600 | 93600 | 93600 | 93600 | 35 |
| 404 | 20240726 | 114800 | 1825780600 | 93600 | 93600 | 93600 | 93600 | 1 |
| 405 | 20240726 | 114700 | 1825687000 | 93600 | 93700 | 93700 | 93500 | 18 |
| 406 | 20240726 | 114600 | 1824002300 | 93500 | 93700 | 93700 | 93500 | 6 |
| 407 | 20240726 | 114500 | 1823440300 | 93700 | 93400 | 93700 | 93400 | 105 |
| 408 | 20240726 | 114400 | 1813618100 | 93400 | 93400 | 93500 | 93400 | 17 |
| 409 | 20240726 | 114300 | 1812029000 | 93400 | 93400 | 93400 | 93400 | 65 |
| 410 | 20240726 | 114200 | 1805958000 | 93400 | 93400 | 93400 | 93400 | 1 |
| 411 | 20240726 | 114100 | 1805864600 | 93500 | 93700 | 93700 | 93500 | 3 |
| 412 | 20240726 | 114000 | 1805583900 | 93400 | 93300 | 93600 | 93300 | 336 |
| 413 | 20240726 | 113900 | 1774174500 | 93300 | 93400 | 93400 | 93300 | 34 |
| 414 | 20240726 | 113800 | 1770999100 | 93400 | 93300 | 93400 | 93300 | 244 |
| 415 | 20240726 | 113700 | 1748229900 | 93300 | 93400 | 93400 | 93300 | 521 |
| 416 | 20240726 | 113600 | 1699570000 | 93400 | 93400 | 93400 | 93400 | 41 |
| 417 | 20240726 | 113500 | 1695740600 | 93400 | 93500 | 93500 | 93400 | 19 |
| 418 | 20240726 | 113400 | 1693964200 | 93600 | 93500 | 93600 | 93400 | 207 |
| 419 | 20240726 | 113300 | 1674609800 | 93400 | 93400 | 93400 | 93400 | 3 |
| 420 | 20240726 | 113200 | 1674329600 | 93500 | 93500 | 93500 | 93500 | 2 |
| 421 | 20240726 | 113100 | 1674142600 | 93400 | 93400 | 93500 | 93400 | 66 |
| 422 | 20240726 | 113000 | 1667976700 | 93400 | 93500 | 93500 | 93400 | 30 |
| 423 | 20240726 | 112900 | 1665173600 | 93400 | 93500 | 93600 | 93400 | 53 |
| 424 | 20240726 | 112800 | 1660219300 | 93400 | 93400 | 93500 | 93400 | 62 |
| 425 | 20240726 | 112700 | 1654426000 | 93500 | 93400 | 93500 | 93400 | 31 |
| 426 | 20240726 | 112600 | 1651530500 | 93600 | 93600 | 93600 | 93400 | 3 |
| 427 | 20240726 | 112500 | 1651249900 | 93400 | 93400 | 93400 | 93400 | 36 |
| 428 | 20240726 | 112400 | 1647887500 | 93600 | 93600 | 93600 | 93400 | 177 |
| 429 | 20240726 | 112300 | 1631348000 | 93600 | 93600 | 93600 | 93600 | 1 |
| 430 | 20240726 | 112200 | 1631254400 | 93400 | 93400 | 93400 | 93400 | 2 |
| 431 | 20240726 | 112100 | 1631067600 | 93400 | 93500 | 93500 | 93400 | 45 |
| 432 | 20240726 | 112000 | 1626864400 | 93400 | 93400 | 93500 | 93400 | 115 |
| 433 | 20240726 | 111900 | 1616114800 | 93400 | 93400 | 93400 | 93400 | 1 |
| 434 | 20240726 | 111800 | 1616021400 | 93400 | 93500 | 93500 | 93400 | 43 |
| 435 | 20240726 | 111700 | 1612003500 | 93500 | 93400 | 93500 | 93400 | 2 |
| 436 | 20240726 | 111600 | 1611816600 | 93400 | 93500 | 93500 | 93400 | 272 |
| 437 | 20240726 | 111500 | 1586404400 | 93500 | 93500 | 93500 | 93500 | 25 |
| 438 | 20240726 | 111400 | 1584066900 | 93600 | 93400 | 93600 | 93400 | 37 |
| 439 | 20240726 | 111300 | 1580608900 | 93500 | 93500 | 93500 | 93500 | 253 |
| 440 | 20240726 | 111200 | 1556953400 | 93500 | 93500 | 93500 | 93500 | 33 |
| 441 | 20240726 | 111100 | 1553867900 | 93500 | 93500 | 93500 | 93500 | 2 |
| 442 | 20240726 | 111000 | 1553680900 | 93600 | 93600 | 93600 | 93500 | 110 |
| 443 | 20240726 | 110900 | 1543385000 | 93500 | 93500 | 93500 | 93500 | 66 |
| 444 | 20240726 | 110800 | 1537214000 | 93500 | 93500 | 93500 | 93500 | 1 |
| 445 | 20240726 | 110700 | 1537120500 | 93500 | 93500 | 93500 | 93500 | 19 |
| 446 | 20240726 | 110600 | 1535344000 | 93500 | 93500 | 93500 | 93500 | 17 |
| 447 | 20240726 | 110500 | 1533754500 | 93600 | 93600 | 93600 | 93600 | 27 |
| 448 | 20240726 | 110400 | 1531227300 | 93500 | 93500 | 93600 | 93500 | 59 |
| 449 | 20240726 | 110300 | 1525710700 | 93500 | 93500 | 93500 | 93400 | 65 |
| 450 | 20240726 | 110200 | 1519634500 | 93500 | 93500 | 93500 | 93400 | 24 |
| 451 | 20240726 | 110100 | 1517392200 | 93500 | 93400 | 93500 | 93400 | 87 |
| 452 | 20240726 | 110000 | 1509261600 | 93400 | 93500 | 93500 | 93400 | 76 |
| 453 | 20240726 | 105900 | 1502156000 | 93500 | 93500 | 93500 | 93400 | 43 |
| 454 | 20240726 | 105800 | 1498135600 | 93500 | 93500 | 93500 | 93400 | 33 |
| 455 | 20240726 | 105700 | 1495050300 | 93500 | 93400 | 93500 | 93300 | 165 |
| 456 | 20240726 | 105600 | 1479635800 | 93400 | 93400 | 93400 | 93400 | 167 |
| 457 | 20240726 | 105500 | 1464038000 | 93600 | 93400 | 93600 | 93400 | 16 |
| 458 | 20240726 | 105400 | 1462543000 | 93400 | 93400 | 93500 | 93400 | 83 |
| 459 | 20240726 | 105300 | 1454787300 | 93400 | 93500 | 93600 | 93400 | 180 |
| 460 | 20240726 | 105200 | 1437961700 | 93500 | 93600 | 93600 | 93400 | 167 |
| 461 | 20240726 | 105100 | 1422347200 | 93500 | 93500 | 93500 | 93500 | 65 |
| 462 | 20240726 | 105000 | 1416269700 | 93500 | 93500 | 93600 | 93500 | 157 |
| 463 | 20240726 | 104900 | 1401590100 | 93600 | 93500 | 93600 | 93500 | 99 |
| 464 | 20240726 | 104800 | 1392333500 | 93500 | 93500 | 93600 | 93500 | 272 |
| 465 | 20240726 | 104700 | 1366901400 | 93500 | 93600 | 93600 | 93500 | 366 |
| 466 | 20240726 | 104600 | 1332666400 | 93700 | 93700 | 93700 | 93700 | 1 |
| 467 | 20240726 | 104500 | 1332572700 | 93600 | 93600 | 93600 | 93600 | 52 |
| 468 | 20240726 | 104400 | 1327705500 | 93600 | 93700 | 93900 | 93600 | 262 |
| 469 | 20240726 | 104300 | 1303144000 | 93800 | 93800 | 93800 | 93800 | 359 |
| 470 | 20240726 | 104200 | 1269469800 | 93900 | 93900 | 93900 | 93800 | 25 |
| 471 | 20240726 | 104100 | 1267122500 | 93900 | 93900 | 93900 | 93900 | 50 |
| 472 | 20240726 | 104000 | 1262427500 | 93900 | 93900 | 93900 | 93900 | 13 |
| 473 | 20240726 | 103900 | 1261206800 | 93900 | 93900 | 93900 | 93900 | 22 |
| 474 | 20240726 | 103800 | 1259141000 | 93900 | 93900 | 93900 | 93900 | 38 |
| 475 | 20240726 | 103700 | 1255572800 | 93900 | 93900 | 93900 | 93900 | 13 |
| 476 | 20240726 | 103600 | 1254352100 | 93900 | 94100 | 94100 | 93900 | 22 |
| 477 | 20240726 | 103500 | 1252283700 | 94100 | 93900 | 94100 | 93800 | 41 |
| 478 | 20240726 | 103400 | 1248429500 | 93900 | 93800 | 93900 | 93800 | 35 |
| 479 | 20240726 | 103300 | 1245143200 | 93800 | 93900 | 93900 | 93800 | 20 |
| 480 | 20240726 | 103200 | 1243265500 | 93900 | 93800 | 93900 | 93700 | 64 |
| 481 | 20240726 | 103100 | 1237263100 | 94000 | 93800 | 94000 | 93800 | 37 |
| 482 | 20240726 | 103000 | 1233792300 | 93800 | 93900 | 93900 | 93800 | 99 |
| 483 | 20240726 | 102900 | 1224497700 | 93900 | 93900 | 94000 | 93900 | 43 |
| 484 | 20240726 | 102800 | 1220459500 | 93900 | 94000 | 94000 | 93900 | 84 |
| 485 | 20240726 | 102700 | 1212563600 | 93900 | 94100 | 94100 | 93900 | 478 |
| 486 | 20240726 | 102600 | 1167624300 | 94200 | 94300 | 94300 | 94200 | 89 |
| 487 | 20240726 | 102500 | 1159238700 | 94300 | 94200 | 94300 | 94200 | 5 |
| 488 | 20240726 | 102400 | 1158767400 | 94200 | 94200 | 94200 | 94200 | 2 |
| 489 | 20240726 | 102300 | 1158579000 | 94400 | 94300 | 94400 | 94200 | 84 |
| 490 | 20240726 | 102200 | 1150650500 | 94300 | 94200 | 94500 | 94200 | 252 |
| 491 | 20240726 | 102100 | 1126870200 | 94200 | 94300 | 94400 | 94200 | 259 |
| 492 | 20240726 | 102000 | 1102466400 | 94200 | 94300 | 94300 | 94200 | 102 |
| 493 | 20240726 | 101900 | 1092849200 | 94400 | 94400 | 94400 | 94400 | 50 |
| 494 | 20240726 | 101800 | 1088129200 | 94300 | 94300 | 94300 | 94300 | 1 |
| 495 | 20240726 | 101700 | 1088034900 | 94400 | 94300 | 94400 | 94300 | 24 |
| 496 | 20240726 | 101600 | 1085769500 | 94300 | 94400 | 94400 | 94300 | 135 |
| 497 | 20240726 | 101500 | 1073029600 | 94500 | 94500 | 94500 | 94400 | 34 |
| 498 | 20240726 | 101400 | 1069816800 | 94500 | 94500 | 94500 | 94400 | 64 |
| 499 | 20240726 | 101300 | 1063768900 | 94500 | 94600 | 94600 | 94500 | 78 |
| 500 | 20240726 | 101200 | 1056391700 | 94900 | 94800 | 94900 | 94600 | 67 |
| 501 | 20240726 | 101100 | 1050044800 | 94600 | 94700 | 94800 | 94600 | 40 |
| 502 | 20240726 | 101000 | 1046257700 | 94600 | 94600 | 94600 | 94600 | 0 |
| 503 | 20240726 | 100900 | 1046257700 | 94600 | 94700 | 94700 | 94600 | 61 |
| 504 | 20240726 | 100800 | 1040485400 | 94800 | 94900 | 94900 | 94600 | 179 |
| 505 | 20240726 | 100700 | 1023527200 | 94800 | 94700 | 94800 | 94600 | 67 |
| 506 | 20240726 | 100600 | 1017178100 | 94700 | 94700 | 94700 | 94700 | 16 |
| 507 | 20240726 | 100500 | 1015662900 | 94500 | 94700 | 94700 | 94500 | 28 |
| 508 | 20240726 | 100400 | 1013014700 | 94500 | 94500 | 94500 | 94500 | 15 |
| 509 | 20240726 | 100300 | 1011597200 | 94400 | 94500 | 94700 | 94400 | 218 |
| 510 | 20240726 | 100200 | 990984800 | 94500 | 94500 | 94500 | 94400 | 89 |
| 511 | 20240726 | 100100 | 982576900 | 94400 | 94400 | 94400 | 94400 | 38 |
| 512 | 20240726 | 100000 | 978989700 | 94200 | 94100 | 94500 | 94100 | 21 |
| 513 | 20240726 | 095900 | 977008900 | 94100 | 94100 | 94100 | 94100 | 20 |
| 514 | 20240726 | 095800 | 975126900 | 94100 | 94100 | 94100 | 94100 | 20 |
| 515 | 20240726 | 095700 | 973244900 | 94400 | 94100 | 94400 | 94100 | 532 |
| 516 | 20240726 | 095600 | 923119800 | 94000 | 94100 | 94100 | 94000 | 4 |
| 517 | 20240726 | 095500 | 922743700 | 94100 | 94100 | 94100 | 94100 | 65 |
| 518 | 20240726 | 095400 | 916627200 | 94200 | 94100 | 94200 | 94100 | 9 |
| 519 | 20240726 | 095300 | 915779900 | 94100 | 94100 | 94100 | 94100 | 0 |
| 520 | 20240726 | 095200 | 915779900 | 94100 | 94100 | 94100 | 94100 | 34 |
| 521 | 20240726 | 095100 | 912580500 | 94100 | 94100 | 94100 | 94100 | 19 |
| 522 | 20240726 | 095000 | 910792600 | 94100 | 93700 | 94100 | 93700 | 863 |
| 523 | 20240726 | 094900 | 829698200 | 93900 | 93900 | 93900 | 93800 | 84 |
| 524 | 20240726 | 094800 | 821813500 | 93800 | 93700 | 93800 | 93700 | 77 |
| 525 | 20240726 | 094700 | 814596400 | 93700 | 93600 | 93700 | 93600 | 29 |
| 526 | 20240726 | 094600 | 811881900 | 93600 | 93700 | 93700 | 93600 | 101 |
| 527 | 20240726 | 094500 | 802418400 | 93700 | 94000 | 94000 | 93700 | 2 |
| 528 | 20240726 | 094400 | 802230700 | 93700 | 93800 | 93800 | 93700 | 162 |
| 529 | 20240726 | 094300 | 787042400 | 93800 | 94000 | 94000 | 93800 | 16 |
| 530 | 20240726 | 094200 | 785540600 | 94000 | 93800 | 94000 | 93700 | 23 |
| 531 | 20240726 | 094100 | 783383400 | 93900 | 93900 | 93900 | 93900 | 1 |
| 532 | 20240726 | 094000 | 783289500 | 93800 | 93900 | 94000 | 93800 | 36 |
| 533 | 20240726 | 093900 | 779912400 | 93900 | 93500 | 93900 | 93500 | 480 |
| 534 | 20240726 | 093800 | 734950700 | 93500 | 93500 | 93600 | 93400 | 143 |
| 535 | 20240726 | 093700 | 721590400 | 93400 | 93400 | 93500 | 93400 | 226 |
| 536 | 20240726 | 093600 | 700471500 | 93400 | 93400 | 93400 | 93400 | 35 |
| 537 | 20240726 | 093500 | 697202500 | 93400 | 93400 | 93400 | 93400 | 14 |
| 538 | 20240726 | 093400 | 695894900 | 93400 | 93700 | 93700 | 93400 | 806 |
| 539 | 20240726 | 093300 | 620509900 | 93700 | 93700 | 93800 | 93600 | 124 |
| 540 | 20240726 | 093200 | 608891700 | 93900 | 93700 | 93900 | 93700 | 52 |
| 541 | 20240726 | 093100 | 604015900 | 93600 | 93900 | 93900 | 93600 | 55 |
| 542 | 20240726 | 093000 | 598865800 | 93800 | 93900 | 93900 | 93700 | 384 |
| 543 | 20240726 | 092900 | 562867300 | 93800 | 93800 | 93900 | 93800 | 65 |
| 544 | 20240726 | 092800 | 556768300 | 93800 | 93900 | 93900 | 93800 | 108 |
| 545 | 20240726 | 092700 | 546628300 | 93900 | 93700 | 93900 | 93700 | 44 |
| 546 | 20240726 | 092600 | 542496900 | 93700 | 93700 | 93700 | 93700 | 4 |
| 547 | 20240726 | 092500 | 542122100 | 94100 | 94000 | 94100 | 93800 | 91 |
| 548 | 20240726 | 092400 | 533574500 | 94000 | 94000 | 94100 | 93900 | 141 |
| 549 | 20240726 | 092300 | 520318900 | 94100 | 94100 | 94100 | 94100 | 66 |
| 550 | 20240726 | 092200 | 514108300 | 94200 | 94200 | 94200 | 94200 | 5 |
| 551 | 20240726 | 092100 | 513637300 | 94300 | 94300 | 94300 | 94300 | 3 |
| 552 | 20240726 | 092000 | 513354400 | 94300 | 94200 | 94300 | 94200 | 41 |
| 553 | 20240726 | 091900 | 509491200 | 94300 | 94200 | 94300 | 94200 | 14 |
| 554 | 20240726 | 091800 | 508171800 | 94200 | 94000 | 94200 | 94000 | 798 |
| 555 | 20240726 | 091700 | 433145400 | 93600 | 93600 | 93600 | 93600 | 8 |
| 556 | 20240726 | 091600 | 432396600 | 93700 | 93700 | 93700 | 93700 | 50 |
| 557 | 20240726 | 091500 | 427711600 | 93900 | 93800 | 93900 | 93800 | 30 |
| 558 | 20240726 | 091400 | 424897100 | 93800 | 93900 | 94000 | 93800 | 25 |
| 559 | 20240726 | 091300 | 422551200 | 94000 | 93900 | 94000 | 93800 | 26 |
| 560 | 20240726 | 091200 | 420107800 | 94000 | 93500 | 94000 | 93500 | 440 |
| 561 | 20240726 | 091100 | 378868900 | 93700 | 93400 | 93700 | 93400 | 453 |
| 562 | 20240726 | 091000 | 336465000 | 93400 | 93500 | 93500 | 93300 | 107 |
| 563 | 20240726 | 090900 | 326470500 | 93400 | 93400 | 93500 | 93400 | 79 |
| 564 | 20240726 | 090800 | 319090500 | 93400 | 93400 | 93500 | 93400 | 10 |
| 565 | 20240726 | 090700 | 318156000 | 93300 | 93600 | 93600 | 93300 | 855 |
| 566 | 20240726 | 090600 | 238188600 | 93600 | 93800 | 93800 | 93600 | 237 |
| 567 | 20240726 | 090500 | 215991400 | 94000 | 93600 | 94000 | 93600 | 81 |
| 568 | 20240726 | 090400 | 208402100 | 93600 | 93700 | 93700 | 93600 | 134 |
| 569 | 20240726 | 090300 | 195849900 | 93600 | 93700 | 93800 | 93600 | 372 |
| 570 | 20240726 | 090200 | 161019600 | 93800 | 93600 | 94000 | 93600 | 341 |
| 571 | 20240726 | 090100 | 129045500 | 93800 | 94500 | 94900 | 93600 | 1109 |
| 572 | 20240726 | 090000 | 24690500 | 94600 | 94600 | 94600 | 94600 | 260 |