35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240729 | 185400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 8880 |
| 3 | 20240729 | 185300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 4 | 20240729 | 185200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 5 | 20240729 | 185100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 6 | 20240729 | 185000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 7 | 20240729 | 184900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 8 | 20240729 | 184800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 9 | 20240729 | 184700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 10 | 20240729 | 184600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 11 | 20240729 | 184500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 12 | 20240729 | 184400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 13 | 20240729 | 184300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 14 | 20240729 | 184200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 15 | 20240729 | 184100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 16 | 20240729 | 184000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 17 | 20240729 | 183900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 18 | 20240729 | 183800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 19 | 20240729 | 183700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 20 | 20240729 | 183600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 21 | 20240729 | 183500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 22 | 20240729 | 183400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 23 | 20240729 | 183300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 24 | 20240729 | 183200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 25 | 20240729 | 183100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 26 | 20240729 | 183000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 27 | 20240729 | 182900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 28 | 20240729 | 182800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 29 | 20240729 | 182700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 30 | 20240729 | 182600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 31 | 20240729 | 182500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 32 | 20240729 | 182400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 8880 |
| 33 | 20240729 | 182300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 34 | 20240729 | 182200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 35 | 20240729 | 182100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 36 | 20240729 | 182000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 37 | 20240729 | 181900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 38 | 20240729 | 181800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 39 | 20240729 | 181700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 40 | 20240729 | 181600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 41 | 20240729 | 181500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 42 | 20240729 | 181400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 43 | 20240729 | 181300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 44 | 20240729 | 181200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 45 | 20240729 | 181100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 46 | 20240729 | 181000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 47 | 20240729 | 180900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 48 | 20240729 | 180800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 49 | 20240729 | 180700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 50 | 20240729 | 180600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 51 | 20240729 | 180500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 52 | 20240729 | 180400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 53 | 20240729 | 180300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 54 | 20240729 | 180200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 55 | 20240729 | 180100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 56 | 20240729 | 180000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 57 | 20240729 | 175900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 58 | 20240729 | 175800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 59 | 20240729 | 175700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 60 | 20240729 | 175600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 61 | 20240729 | 175500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 62 | 20240729 | 175400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 8880 |
| 63 | 20240729 | 175300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 64 | 20240729 | 175200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 65 | 20240729 | 175100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 66 | 20240729 | 175000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 67 | 20240729 | 174900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 68 | 20240729 | 174800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 69 | 20240729 | 174700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 70 | 20240729 | 174600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 71 | 20240729 | 174500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 72 | 20240729 | 174400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 73 | 20240729 | 174300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 74 | 20240729 | 174200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 75 | 20240729 | 174100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 76 | 20240729 | 174000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 77 | 20240729 | 173900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 78 | 20240729 | 173800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 79 | 20240729 | 173700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 80 | 20240729 | 173600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 81 | 20240729 | 173500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 82 | 20240729 | 173400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 83 | 20240729 | 173300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 84 | 20240729 | 173200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 85 | 20240729 | 173100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 86 | 20240729 | 173000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 87 | 20240729 | 172900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 88 | 20240729 | 172800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 89 | 20240729 | 172700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 90 | 20240729 | 172600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 91 | 20240729 | 172500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 92 | 20240729 | 172400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 8880 |
| 93 | 20240729 | 172300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 94 | 20240729 | 172200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 95 | 20240729 | 172100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 96 | 20240729 | 172000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 97 | 20240729 | 171900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 98 | 20240729 | 171800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 99 | 20240729 | 171700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 100 | 20240729 | 171600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 101 | 20240729 | 171500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 102 | 20240729 | 171400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 103 | 20240729 | 171300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 104 | 20240729 | 171200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 105 | 20240729 | 171100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 106 | 20240729 | 171000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 107 | 20240729 | 170900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 108 | 20240729 | 170800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 109 | 20240729 | 170700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 110 | 20240729 | 170600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 111 | 20240729 | 170500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 112 | 20240729 | 170400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 113 | 20240729 | 170300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 114 | 20240729 | 170200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 115 | 20240729 | 170100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 116 | 20240729 | 170000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 117 | 20240729 | 165900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 118 | 20240729 | 165800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 119 | 20240729 | 165700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 120 | 20240729 | 165600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 121 | 20240729 | 165500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 122 | 20240729 | 165400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 8880 |
| 123 | 20240729 | 165300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 124 | 20240729 | 165200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 125 | 20240729 | 165100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 126 | 20240729 | 165000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 127 | 20240729 | 164900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 128 | 20240729 | 164800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 129 | 20240729 | 164700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 130 | 20240729 | 164600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 131 | 20240729 | 164500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 132 | 20240729 | 164400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 133 | 20240729 | 164300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 134 | 20240729 | 164200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 135 | 20240729 | 164100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 136 | 20240729 | 164000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 137 | 20240729 | 163900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 138 | 20240729 | 163800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 139 | 20240729 | 163700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 140 | 20240729 | 163600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 141 | 20240729 | 163500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 142 | 20240729 | 163400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 143 | 20240729 | 163300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 144 | 20240729 | 163200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 145 | 20240729 | 163100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 146 | 20240729 | 163000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 147 | 20240729 | 162900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 148 | 20240729 | 162800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 149 | 20240729 | 162700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 150 | 20240729 | 162600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 151 | 20240729 | 162500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 152 | 20240729 | 162400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 8880 |
| 153 | 20240729 | 162300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 154 | 20240729 | 162200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 155 | 20240729 | 162100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 156 | 20240729 | 162000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 157 | 20240729 | 161900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 158 | 20240729 | 161800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 159 | 20240729 | 161700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 160 | 20240729 | 161600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 161 | 20240729 | 161500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 162 | 20240729 | 161400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 163 | 20240729 | 161300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 164 | 20240729 | 161200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 165 | 20240729 | 161100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 166 | 20240729 | 161000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 167 | 20240729 | 160900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 168 | 20240729 | 160800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 169 | 20240729 | 160700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 170 | 20240729 | 160600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 171 | 20240729 | 160500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 172 | 20240729 | 160400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 173 | 20240729 | 160300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 174 | 20240729 | 160200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 175 | 20240729 | 160100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 176 | 20240729 | 160000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 177 | 20240729 | 155900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 178 | 20240729 | 155800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 179 | 20240729 | 155700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 180 | 20240729 | 155600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 181 | 20240729 | 155500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 182 | 20240729 | 155400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 8880 |
| 183 | 20240729 | 155300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 184 | 20240729 | 155200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 185 | 20240729 | 155100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 186 | 20240729 | 155000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 187 | 20240729 | 154900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 188 | 20240729 | 154800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 189 | 20240729 | 154700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 190 | 20240729 | 154600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 191 | 20240729 | 154500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 192 | 20240729 | 154400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 193 | 20240729 | 154300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 194 | 20240729 | 154200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 195 | 20240729 | 154100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 196 | 20240729 | 154000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 197 | 20240729 | 153900 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 198 | 20240729 | 153800 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 199 | 20240729 | 153700 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 200 | 20240729 | 153600 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 201 | 20240729 | 153500 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 202 | 20240729 | 153400 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 203 | 20240729 | 153300 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 204 | 20240729 | 153200 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 205 | 20240729 | 153100 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 0 |
| 206 | 20240729 | 153000 | 58202537900 | 116800 | 116800 | 116800 | 116800 | 8880 |
| 207 | 20240729 | 152900 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 208 | 20240729 | 152800 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 209 | 20240729 | 152700 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 210 | 20240729 | 152600 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 211 | 20240729 | 152500 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 212 | 20240729 | 152400 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 213 | 20240729 | 152300 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 214 | 20240729 | 152200 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 215 | 20240729 | 152100 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 216 | 20240729 | 152000 | 57165353900 | 117000 | 117000 | 117000 | 117000 | 0 |
| 217 | 20240729 | 151900 | 57165353900 | 117000 | 116800 | 117000 | 116800 | 1424 |
| 218 | 20240729 | 151800 | 56998844300 | 116700 | 116700 | 116800 | 116700 | 622 |
| 219 | 20240729 | 151700 | 56926223000 | 116700 | 116900 | 117000 | 116700 | 622 |
| 220 | 20240729 | 151600 | 56853538400 | 116800 | 116900 | 117000 | 116700 | 1007 |
| 221 | 20240729 | 151500 | 56735855500 | 117000 | 117100 | 117100 | 116800 | 4037 |
| 222 | 20240729 | 151400 | 56263276500 | 117100 | 117000 | 117100 | 117000 | 899 |
| 223 | 20240729 | 151300 | 56158087700 | 117100 | 117000 | 117100 | 116800 | 1622 |
| 224 | 20240729 | 151200 | 55968318800 | 117000 | 116900 | 117000 | 116800 | 473 |
| 225 | 20240729 | 151100 | 55913030400 | 116900 | 116800 | 117100 | 116800 | 2666 |
| 226 | 20240729 | 151000 | 55601147200 | 116800 | 117000 | 117000 | 116800 | 430 |
| 227 | 20240729 | 150900 | 55550899300 | 116900 | 117200 | 117200 | 116800 | 630 |
| 228 | 20240729 | 150800 | 55477199800 | 117200 | 117100 | 117200 | 117000 | 987 |
| 229 | 20240729 | 150700 | 55361644600 | 117100 | 117100 | 117100 | 117000 | 780 |
| 230 | 20240729 | 150600 | 55270329500 | 117000 | 117000 | 117200 | 116800 | 2152 |
| 231 | 20240729 | 150500 | 55018466900 | 117000 | 117200 | 117400 | 117000 | 1004 |
| 232 | 20240729 | 150400 | 54900859900 | 117200 | 117300 | 117400 | 117100 | 956 |
| 233 | 20240729 | 150300 | 54788736400 | 117400 | 117500 | 117500 | 117100 | 1261 |
| 234 | 20240729 | 150200 | 54640776000 | 117500 | 117300 | 117500 | 117100 | 1821 |
| 235 | 20240729 | 150100 | 54427058800 | 117300 | 117400 | 117400 | 117200 | 1327 |
| 236 | 20240729 | 150000 | 54271383000 | 117400 | 117600 | 117600 | 117300 | 1348 |
| 237 | 20240729 | 145900 | 54113128700 | 117600 | 117300 | 117600 | 117200 | 3430 |
| 238 | 20240729 | 145800 | 53710296500 | 117300 | 117600 | 117700 | 117300 | 1878 |
| 239 | 20240729 | 145700 | 53489655900 | 117500 | 117400 | 117600 | 117400 | 1088 |
| 240 | 20240729 | 145600 | 53361803600 | 117500 | 117500 | 117500 | 117200 | 1912 |
| 241 | 20240729 | 145500 | 53137353700 | 117400 | 117300 | 117500 | 117300 | 549 |
| 242 | 20240729 | 145400 | 53072855700 | 117300 | 117400 | 117700 | 117300 | 1378 |
| 243 | 20240729 | 145300 | 52910958000 | 117400 | 117200 | 117600 | 117200 | 2889 |
| 244 | 20240729 | 145200 | 52571664400 | 117200 | 117200 | 117400 | 117100 | 2168 |
| 245 | 20240729 | 145100 | 52317553600 | 117300 | 117300 | 117500 | 117200 | 995 |
| 246 | 20240729 | 145000 | 52200860300 | 117300 | 117400 | 117500 | 117200 | 1580 |
| 247 | 20240729 | 144900 | 52015413200 | 117500 | 117500 | 117700 | 117300 | 1700 |
| 248 | 20240729 | 144800 | 51815649900 | 117700 | 117500 | 117700 | 117400 | 1511 |
| 249 | 20240729 | 144700 | 51637986400 | 117500 | 117600 | 117700 | 117400 | 2314 |
| 250 | 20240729 | 144600 | 51365962200 | 117700 | 117700 | 117700 | 117600 | 1149 |
| 251 | 20240729 | 144500 | 51230783200 | 117700 | 117400 | 117700 | 117400 | 1460 |
| 252 | 20240729 | 144400 | 51059096000 | 117500 | 117400 | 117500 | 117400 | 961 |
| 253 | 20240729 | 144300 | 50946189400 | 117500 | 117500 | 117500 | 117300 | 1062 |
| 254 | 20240729 | 144200 | 50821439400 | 117300 | 117300 | 117500 | 117300 | 874 |
| 255 | 20240729 | 144100 | 50718813900 | 117300 | 117300 | 117400 | 117200 | 1833 |
| 256 | 20240729 | 144000 | 50503843400 | 117300 | 117400 | 117400 | 117300 | 1040 |
| 257 | 20240729 | 143900 | 50381769200 | 117300 | 117300 | 117400 | 117200 | 2726 |
| 258 | 20240729 | 143800 | 50062024100 | 117300 | 117200 | 117300 | 117100 | 2165 |
| 259 | 20240729 | 143700 | 49808307900 | 117300 | 117200 | 117300 | 117200 | 611 |
| 260 | 20240729 | 143600 | 49736648400 | 117200 | 117300 | 117300 | 117200 | 514 |
| 261 | 20240729 | 143500 | 49676373300 | 117200 | 117100 | 117300 | 117100 | 421 |
| 262 | 20240729 | 143400 | 49627023000 | 117200 | 117100 | 117200 | 117000 | 1231 |
| 263 | 20240729 | 143300 | 49482821100 | 117100 | 117100 | 117200 | 117000 | 546 |
| 264 | 20240729 | 143200 | 49418889500 | 117000 | 117200 | 117200 | 117000 | 1787 |
| 265 | 20240729 | 143100 | 49209600200 | 117200 | 117200 | 117200 | 117100 | 711 |
| 266 | 20240729 | 143000 | 49126306900 | 117100 | 117000 | 117200 | 117000 | 450 |
| 267 | 20240729 | 142900 | 49073611000 | 117000 | 117100 | 117100 | 116900 | 491 |
| 268 | 20240729 | 142800 | 49016167500 | 117100 | 117000 | 117100 | 116800 | 1286 |
| 269 | 20240729 | 142700 | 48865730500 | 117100 | 117100 | 117200 | 117000 | 953 |
| 270 | 20240729 | 142600 | 48754147100 | 117100 | 117000 | 117200 | 117000 | 461 |
| 271 | 20240729 | 142500 | 48700151800 | 117100 | 117000 | 117200 | 117000 | 1290 |
| 272 | 20240729 | 142400 | 48549027300 | 116900 | 117100 | 117200 | 116800 | 661 |
| 273 | 20240729 | 142300 | 48471663000 | 117100 | 117200 | 117400 | 116800 | 2466 |
| 274 | 20240729 | 142200 | 48182770900 | 117200 | 117200 | 117400 | 117200 | 1287 |
| 275 | 20240729 | 142100 | 48031796300 | 117200 | 117100 | 117300 | 117100 | 1138 |
| 276 | 20240729 | 142000 | 47898364600 | 117200 | 117200 | 117300 | 117000 | 1657 |
| 277 | 20240729 | 141900 | 47704226900 | 117200 | 117100 | 117300 | 117100 | 454 |
| 278 | 20240729 | 141800 | 47650987500 | 117100 | 117100 | 117300 | 117100 | 1244 |
| 279 | 20240729 | 141700 | 47505280400 | 117100 | 117200 | 117400 | 117000 | 2735 |
| 280 | 20240729 | 141600 | 47184889200 | 117200 | 117300 | 117400 | 117200 | 1908 |
| 281 | 20240729 | 141500 | 46961178400 | 117300 | 117300 | 117300 | 117200 | 634 |
| 282 | 20240729 | 141400 | 46886816200 | 117200 | 117300 | 117300 | 117200 | 622 |
| 283 | 20240729 | 141300 | 46813864900 | 117300 | 117000 | 117300 | 117000 | 1315 |
| 284 | 20240729 | 141200 | 46659767900 | 117000 | 117000 | 117100 | 117000 | 477 |
| 285 | 20240729 | 141100 | 46603923600 | 117100 | 117000 | 117200 | 116900 | 527 |
| 286 | 20240729 | 141000 | 46542251800 | 116900 | 117000 | 117200 | 116900 | 2233 |
| 287 | 20240729 | 140900 | 46281094300 | 117000 | 117000 | 117000 | 116900 | 517 |
| 288 | 20240729 | 140800 | 46220611800 | 117000 | 117000 | 117000 | 116800 | 1246 |
| 289 | 20240729 | 140700 | 46074897600 | 116900 | 116900 | 117000 | 116800 | 550 |
| 290 | 20240729 | 140600 | 46010604300 | 116800 | 116800 | 116900 | 116700 | 588 |
| 291 | 20240729 | 140500 | 45941916300 | 116800 | 116700 | 116800 | 116700 | 974 |
| 292 | 20240729 | 140400 | 45828228300 | 116700 | 116600 | 116700 | 116600 | 797 |
| 293 | 20240729 | 140300 | 45735240800 | 116600 | 116600 | 116600 | 116500 | 265 |
| 294 | 20240729 | 140200 | 45704342100 | 116600 | 116600 | 116600 | 116500 | 1094 |
| 295 | 20240729 | 140100 | 45576791000 | 116500 | 116600 | 116600 | 116500 | 178 |
| 296 | 20240729 | 140000 | 45556038500 | 116600 | 116400 | 116600 | 116300 | 523 |
| 297 | 20240729 | 135900 | 45495136100 | 116500 | 116300 | 116500 | 116300 | 371 |
| 298 | 20240729 | 135800 | 45451966800 | 116300 | 116300 | 116400 | 116200 | 155 |
| 299 | 20240729 | 135700 | 45433936900 | 116300 | 116300 | 116300 | 116200 | 546 |
| 300 | 20240729 | 135600 | 45370456100 | 116200 | 116300 | 116300 | 116200 | 250 |
| 301 | 20240729 | 135500 | 45341398800 | 116200 | 116200 | 116300 | 116200 | 258 |
| 302 | 20240729 | 135400 | 45311408600 | 116100 | 116400 | 116500 | 116000 | 2039 |
| 303 | 20240729 | 135300 | 45074239300 | 116400 | 116400 | 116500 | 116400 | 555 |
| 304 | 20240729 | 135200 | 45009602600 | 116500 | 116500 | 116500 | 116400 | 411 |
| 305 | 20240729 | 135100 | 44961737200 | 116500 | 116400 | 116500 | 116400 | 181 |
| 306 | 20240729 | 135000 | 44940659100 | 116500 | 116400 | 116500 | 116300 | 238 |
| 307 | 20240729 | 134900 | 44912946100 | 116400 | 116300 | 116400 | 116300 | 395 |
| 308 | 20240729 | 134800 | 44866981600 | 116300 | 116100 | 116300 | 116100 | 399 |
| 309 | 20240729 | 134700 | 44820607100 | 116200 | 116200 | 116200 | 116100 | 124 |
| 310 | 20240729 | 134600 | 44806201400 | 116100 | 115900 | 116200 | 115900 | 991 |
| 311 | 20240729 | 134500 | 44691243500 | 115900 | 115700 | 115900 | 115600 | 512 |
| 312 | 20240729 | 134400 | 44631964200 | 115700 | 115700 | 115700 | 115600 | 285 |
| 313 | 20240729 | 134300 | 44598997300 | 115600 | 115700 | 115700 | 115400 | 437 |
| 314 | 20240729 | 134200 | 44548496200 | 115600 | 115400 | 115600 | 115400 | 3401 |
| 315 | 20240729 | 134100 | 44155665600 | 115500 | 115500 | 115600 | 115500 | 1313 |
| 316 | 20240729 | 134000 | 44003963900 | 115400 | 115500 | 115600 | 115400 | 544 |
| 317 | 20240729 | 133900 | 43941110100 | 115500 | 115600 | 115800 | 115500 | 578 |
| 318 | 20240729 | 133800 | 43874270000 | 115500 | 115900 | 116000 | 115500 | 1212 |
| 319 | 20240729 | 133700 | 43733920900 | 115800 | 115600 | 115900 | 115600 | 531 |
| 320 | 20240729 | 133600 | 43672445700 | 115700 | 115600 | 115700 | 115600 | 184 |
| 321 | 20240729 | 133500 | 43651160800 | 115600 | 115700 | 115700 | 115600 | 466 |
| 322 | 20240729 | 133400 | 43597280700 | 115700 | 115900 | 116000 | 115600 | 1007 |
| 323 | 20240729 | 133300 | 43480628600 | 115900 | 115900 | 116000 | 115900 | 106 |
| 324 | 20240729 | 133200 | 43468338500 | 116000 | 115500 | 116000 | 115500 | 1478 |
| 325 | 20240729 | 133100 | 43297180200 | 115600 | 115600 | 115700 | 115500 | 314 |
| 326 | 20240729 | 133000 | 43260885800 | 115700 | 115600 | 115900 | 115600 | 467 |
| 327 | 20240729 | 132900 | 43206847800 | 115700 | 115700 | 115700 | 115500 | 424 |
| 328 | 20240729 | 132800 | 43157826500 | 115700 | 115600 | 115800 | 115600 | 443 |
| 329 | 20240729 | 132700 | 43106587500 | 115600 | 115600 | 115700 | 115600 | 619 |
| 330 | 20240729 | 132600 | 43035024000 | 115700 | 116000 | 116100 | 115600 | 1074 |
| 331 | 20240729 | 132500 | 42910715700 | 116100 | 116000 | 116100 | 115800 | 783 |
| 332 | 20240729 | 132400 | 42819974300 | 115900 | 116000 | 116000 | 115900 | 108 |
| 333 | 20240729 | 132300 | 42807449600 | 116000 | 116000 | 116200 | 115900 | 276 |
| 334 | 20240729 | 132200 | 42775419400 | 116000 | 115900 | 116100 | 115800 | 397 |
| 335 | 20240729 | 132100 | 42729373300 | 115900 | 116100 | 116100 | 115800 | 741 |
| 336 | 20240729 | 132000 | 42643443300 | 116100 | 116000 | 116100 | 116000 | 292 |
| 337 | 20240729 | 131900 | 42609550600 | 116100 | 116300 | 116300 | 116000 | 231 |
| 338 | 20240729 | 131800 | 42582725600 | 116000 | 116100 | 116200 | 116000 | 288 |
| 339 | 20240729 | 131700 | 42549292800 | 116100 | 116000 | 116100 | 116000 | 343 |
| 340 | 20240729 | 131600 | 42509487600 | 116000 | 115900 | 116000 | 115900 | 283 |
| 341 | 20240729 | 131500 | 42476662400 | 115900 | 115800 | 116000 | 115800 | 399 |
| 342 | 20240729 | 131400 | 42430415400 | 115900 | 116000 | 116000 | 115800 | 274 |
| 343 | 20240729 | 131300 | 42398647400 | 116000 | 115800 | 116000 | 115800 | 204 |
| 344 | 20240729 | 131200 | 42375003700 | 115900 | 116000 | 116000 | 115700 | 726 |
| 345 | 20240729 | 131100 | 42290887600 | 115900 | 116000 | 116100 | 115900 | 233 |
| 346 | 20240729 | 131000 | 42263855600 | 116000 | 115900 | 116000 | 115900 | 214 |
| 347 | 20240729 | 130900 | 42239034700 | 116000 | 116100 | 116100 | 115900 | 418 |
| 348 | 20240729 | 130800 | 42190544600 | 116100 | 116200 | 116300 | 116000 | 485 |
| 349 | 20240729 | 130700 | 42134235500 | 116200 | 115800 | 116200 | 115700 | 1212 |
| 350 | 20240729 | 130600 | 41993654600 | 115800 | 115800 | 115900 | 115700 | 377 |
| 351 | 20240729 | 130500 | 41949985100 | 115800 | 115800 | 115900 | 115500 | 744 |
| 352 | 20240729 | 130400 | 41863933100 | 115900 | 115800 | 115900 | 115700 | 283 |
| 353 | 20240729 | 130300 | 41831160100 | 115800 | 115600 | 115800 | 115500 | 1484 |
| 354 | 20240729 | 130200 | 41659537500 | 115700 | 115700 | 115800 | 115600 | 652 |
| 355 | 20240729 | 130100 | 41584102300 | 115700 | 115700 | 115800 | 115700 | 413 |
| 356 | 20240729 | 130000 | 41536309100 | 115700 | 115600 | 115800 | 115600 | 195 |
| 357 | 20240729 | 125900 | 41513744300 | 115600 | 115800 | 115800 | 115600 | 542 |
| 358 | 20240729 | 125800 | 41451064200 | 115700 | 115900 | 115900 | 115700 | 1041 |
| 359 | 20240729 | 125700 | 41330538800 | 115900 | 115800 | 115900 | 115800 | 456 |
| 360 | 20240729 | 125600 | 41277703800 | 115900 | 115900 | 115900 | 115500 | 1539 |
| 361 | 20240729 | 125500 | 41099598400 | 115900 | 116100 | 116100 | 115800 | 1489 |
| 362 | 20240729 | 125400 | 40926946800 | 116100 | 116100 | 116100 | 116000 | 194 |
| 363 | 20240729 | 125300 | 40904429900 | 116100 | 116100 | 116100 | 116000 | 618 |
| 364 | 20240729 | 125200 | 40832723700 | 116100 | 116100 | 116200 | 116000 | 619 |
| 365 | 20240729 | 125100 | 40760851800 | 116200 | 116000 | 116300 | 115900 | 1519 |
| 366 | 20240729 | 125000 | 40584579600 | 116000 | 116300 | 116400 | 115900 | 957 |
| 367 | 20240729 | 124900 | 40473390200 | 116200 | 116300 | 116400 | 116200 | 558 |
| 368 | 20240729 | 124800 | 40408521100 | 116200 | 116200 | 116300 | 116000 | 93 |
| 369 | 20240729 | 124700 | 40397714400 | 116200 | 116700 | 116700 | 115900 | 3201 |
| 370 | 20240729 | 124600 | 40024902300 | 116700 | 116700 | 116700 | 116600 | 323 |
| 371 | 20240729 | 124500 | 39987216800 | 116600 | 116700 | 116700 | 116600 | 483 |
| 372 | 20240729 | 124400 | 39930860500 | 116700 | 116600 | 116700 | 116600 | 277 |
| 373 | 20240729 | 124300 | 39898551400 | 116700 | 116600 | 116700 | 116600 | 477 |
| 374 | 20240729 | 124200 | 39842901600 | 116600 | 116600 | 116700 | 116600 | 279 |
| 375 | 20240729 | 124100 | 39810351400 | 116600 | 116700 | 116700 | 116600 | 230 |
| 376 | 20240729 | 124000 | 39783520900 | 116700 | 116700 | 116700 | 116600 | 334 |
| 377 | 20240729 | 123900 | 39744548500 | 116600 | 116600 | 116700 | 116600 | 596 |
| 378 | 20240729 | 123800 | 39675003500 | 116700 | 116700 | 116700 | 116600 | 184 |
| 379 | 20240729 | 123700 | 39653535400 | 116600 | 116500 | 116700 | 116500 | 324 |
| 380 | 20240729 | 123600 | 39615745000 | 116600 | 116500 | 116600 | 116500 | 408 |
| 381 | 20240729 | 123500 | 39568204700 | 116500 | 116500 | 116600 | 116400 | 155 |
| 382 | 20240729 | 123400 | 39550149900 | 116500 | 116500 | 116500 | 116400 | 178 |
| 383 | 20240729 | 123300 | 39529416900 | 116500 | 116500 | 116500 | 116400 | 119 |
| 384 | 20240729 | 123200 | 39515559100 | 116500 | 116500 | 116600 | 116400 | 493 |
| 385 | 20240729 | 123100 | 39458127000 | 116500 | 116200 | 116700 | 116200 | 540 |
| 386 | 20240729 | 123000 | 39395241800 | 116300 | 116500 | 116500 | 115900 | 2787 |
| 387 | 20240729 | 122900 | 39071416600 | 116500 | 116600 | 116600 | 116500 | 494 |
| 388 | 20240729 | 122800 | 39013819700 | 116700 | 116700 | 116900 | 116600 | 369 |
| 389 | 20240729 | 122700 | 38970749200 | 116700 | 116600 | 116800 | 116600 | 476 |
| 390 | 20240729 | 122600 | 38915185700 | 116700 | 116800 | 116800 | 116600 | 1627 |
| 391 | 20240729 | 122500 | 38725318200 | 116800 | 116600 | 116800 | 116600 | 191 |
| 392 | 20240729 | 122400 | 38703023600 | 116600 | 116600 | 116800 | 116600 | 281 |
| 393 | 20240729 | 122300 | 38670235500 | 116700 | 116900 | 116900 | 116600 | 827 |
| 394 | 20240729 | 122200 | 38573674800 | 116800 | 116900 | 117000 | 116800 | 451 |
| 395 | 20240729 | 122100 | 38520958500 | 116900 | 116800 | 116900 | 116700 | 439 |
| 396 | 20240729 | 122000 | 38469661000 | 116800 | 116600 | 116800 | 116600 | 325 |
| 397 | 20240729 | 121900 | 38431717900 | 116600 | 116700 | 116700 | 116600 | 277 |
| 398 | 20240729 | 121800 | 38399399000 | 116700 | 116700 | 116700 | 116600 | 208 |
| 399 | 20240729 | 121700 | 38375125900 | 116700 | 116600 | 116700 | 116600 | 235 |
| 400 | 20240729 | 121600 | 38347702000 | 116700 | 116700 | 116700 | 116600 | 258 |
| 401 | 20240729 | 121500 | 38317602000 | 116600 | 116600 | 116700 | 116500 | 68 |
| 402 | 20240729 | 121400 | 38309670100 | 116500 | 116600 | 116600 | 116500 | 119 |
| 403 | 20240729 | 121300 | 38295795200 | 116600 | 116500 | 116600 | 116500 | 177 |
| 404 | 20240729 | 121200 | 38275166300 | 116500 | 116600 | 116700 | 116500 | 628 |
| 405 | 20240729 | 121100 | 38201944600 | 116700 | 116600 | 116700 | 116600 | 162 |
| 406 | 20240729 | 121000 | 38183046200 | 116700 | 116600 | 116700 | 116500 | 267 |
| 407 | 20240729 | 120900 | 38151907300 | 116700 | 116500 | 116700 | 116400 | 442 |
| 408 | 20240729 | 120800 | 38100432200 | 116400 | 116700 | 116700 | 116400 | 296 |
| 409 | 20240729 | 120700 | 38065945400 | 116400 | 116700 | 116700 | 116400 | 1046 |
| 410 | 20240729 | 120600 | 37943979500 | 116700 | 116600 | 116700 | 116600 | 259 |
| 411 | 20240729 | 120500 | 37913769500 | 116700 | 116700 | 116700 | 116600 | 295 |
| 412 | 20240729 | 120400 | 37879365100 | 116600 | 116700 | 116700 | 116600 | 209 |
| 413 | 20240729 | 120300 | 37854982700 | 116600 | 116600 | 116700 | 116600 | 219 |
| 414 | 20240729 | 120200 | 37829442300 | 116700 | 116800 | 116900 | 116500 | 1641 |
| 415 | 20240729 | 120100 | 37637890300 | 116800 | 116800 | 116800 | 116700 | 239 |
| 416 | 20240729 | 120000 | 37609977400 | 116800 | 116900 | 117000 | 116700 | 790 |
| 417 | 20240729 | 115900 | 37517629300 | 117000 | 117000 | 117000 | 116900 | 213 |
| 418 | 20240729 | 115800 | 37492717300 | 117000 | 116900 | 117000 | 116800 | 147 |
| 419 | 20240729 | 115700 | 37475531200 | 116900 | 116800 | 116900 | 116700 | 761 |
| 420 | 20240729 | 115600 | 37386640400 | 116800 | 116900 | 116900 | 116800 | 132 |
| 421 | 20240729 | 115500 | 37371214000 | 116800 | 116800 | 116900 | 116800 | 196 |
| 422 | 20240729 | 115400 | 37348305300 | 116900 | 116800 | 116900 | 116700 | 642 |
| 423 | 20240729 | 115300 | 37273330700 | 116800 | 116800 | 116900 | 116700 | 625 |
| 424 | 20240729 | 115200 | 37200326500 | 116800 | 116600 | 116800 | 116500 | 1269 |
| 425 | 20240729 | 115100 | 37052336300 | 116700 | 116800 | 116900 | 116700 | 555 |
| 426 | 20240729 | 115000 | 36987549400 | 116700 | 117000 | 117100 | 116700 | 999 |
| 427 | 20240729 | 114900 | 36870780100 | 117000 | 116900 | 117000 | 116800 | 392 |
| 428 | 20240729 | 114800 | 36824936500 | 116900 | 116900 | 117000 | 116900 | 161 |
| 429 | 20240729 | 114700 | 36806105000 | 116900 | 116800 | 116900 | 116700 | 408 |
| 430 | 20240729 | 114600 | 36758429700 | 116600 | 117000 | 117000 | 116600 | 173 |
| 431 | 20240729 | 114500 | 36738239600 | 117000 | 117000 | 117100 | 116800 | 666 |
| 432 | 20240729 | 114400 | 36660372100 | 117000 | 117000 | 117000 | 116900 | 2677 |
| 433 | 20240729 | 114300 | 36347202400 | 117000 | 116900 | 117000 | 116900 | 610 |
| 434 | 20240729 | 114200 | 36275874700 | 117000 | 117000 | 117000 | 116900 | 480 |
| 435 | 20240729 | 114100 | 36219737600 | 117000 | 117000 | 117000 | 116900 | 411 |
| 436 | 20240729 | 114000 | 36171680700 | 117000 | 116800 | 117000 | 116800 | 1145 |
| 437 | 20240729 | 113900 | 36037812600 | 116900 | 116900 | 116900 | 116700 | 814 |
| 438 | 20240729 | 113800 | 35942719400 | 116900 | 116700 | 116900 | 116500 | 2181 |
| 439 | 20240729 | 113700 | 35688242400 | 116600 | 116500 | 116700 | 116500 | 1092 |
| 440 | 20240729 | 113600 | 35560905400 | 116500 | 116300 | 116600 | 116300 | 1117 |
| 441 | 20240729 | 113500 | 35430821600 | 116300 | 116200 | 116300 | 116100 | 344 |
| 442 | 20240729 | 113400 | 35390836900 | 116200 | 116200 | 116200 | 116100 | 293 |
| 443 | 20240729 | 113300 | 35356790400 | 116100 | 116200 | 116300 | 116100 | 382 |
| 444 | 20240729 | 113200 | 35312403000 | 116200 | 116200 | 116200 | 116100 | 322 |
| 445 | 20240729 | 113100 | 35274996300 | 116200 | 116300 | 116300 | 116100 | 351 |
| 446 | 20240729 | 113000 | 35234213900 | 116100 | 116300 | 116300 | 116000 | 743 |
| 447 | 20240729 | 112900 | 35147907900 | 116300 | 116300 | 116600 | 116100 | 905 |
| 448 | 20240729 | 112800 | 35042571000 | 116200 | 116400 | 116400 | 116100 | 1320 |
| 449 | 20240729 | 112700 | 34889107100 | 116400 | 116500 | 116500 | 116300 | 261 |
| 450 | 20240729 | 112600 | 34858722100 | 116500 | 116400 | 116500 | 116300 | 235 |
| 451 | 20240729 | 112500 | 34831372400 | 116400 | 116400 | 116500 | 116300 | 353 |
| 452 | 20240729 | 112400 | 34790292200 | 116300 | 116400 | 116500 | 116300 | 802 |
| 453 | 20240729 | 112300 | 34696939300 | 116500 | 116500 | 116600 | 116500 | 1030 |
| 454 | 20240729 | 112200 | 34576908200 | 116600 | 116500 | 116600 | 116400 | 1211 |
| 455 | 20240729 | 112100 | 34435820300 | 116500 | 116400 | 116500 | 116400 | 130 |
| 456 | 20240729 | 112000 | 34420683300 | 116500 | 116300 | 116500 | 116200 | 707 |
| 457 | 20240729 | 111900 | 34338440500 | 116200 | 116400 | 116500 | 116200 | 1104 |
| 458 | 20240729 | 111800 | 34210054200 | 116500 | 116300 | 116500 | 116200 | 1255 |
| 459 | 20240729 | 111700 | 34064023200 | 116300 | 116200 | 116300 | 116200 | 956 |
| 460 | 20240729 | 111600 | 33952899300 | 116300 | 116100 | 116300 | 116100 | 254 |
| 461 | 20240729 | 111500 | 33923375700 | 116100 | 116100 | 116200 | 116000 | 282 |
| 462 | 20240729 | 111400 | 33890642200 | 116100 | 116000 | 116100 | 115900 | 361 |
| 463 | 20240729 | 111300 | 33848743800 | 116100 | 116000 | 116200 | 116000 | 383 |
| 464 | 20240729 | 111200 | 33804276700 | 116100 | 115900 | 116200 | 115700 | 1927 |
| 465 | 20240729 | 111100 | 33580731100 | 115900 | 115800 | 115900 | 115700 | 202 |
| 466 | 20240729 | 111000 | 33557330300 | 115800 | 116100 | 116200 | 115600 | 1157 |
| 467 | 20240729 | 110900 | 33423275300 | 116200 | 116100 | 116200 | 116000 | 373 |
| 468 | 20240729 | 110800 | 33379970500 | 116100 | 116300 | 116300 | 116000 | 655 |
| 469 | 20240729 | 110700 | 33303917800 | 116200 | 116000 | 116300 | 116000 | 2013 |
| 470 | 20240729 | 110600 | 33070283200 | 116000 | 116000 | 116000 | 115800 | 458 |
| 471 | 20240729 | 110500 | 33017193000 | 116000 | 116100 | 116100 | 115800 | 764 |
| 472 | 20240729 | 110400 | 32928601000 | 116000 | 116000 | 116200 | 115900 | 438 |
| 473 | 20240729 | 110300 | 32877772800 | 116000 | 116200 | 116300 | 116000 | 608 |
| 474 | 20240729 | 110200 | 32807143400 | 116300 | 116000 | 116300 | 115700 | 1934 |
| 475 | 20240729 | 110100 | 32582454100 | 115900 | 116000 | 116000 | 115700 | 500 |
| 476 | 20240729 | 110000 | 32524547400 | 116100 | 116000 | 116100 | 115700 | 692 |
| 477 | 20240729 | 105900 | 32444381900 | 116100 | 116100 | 116100 | 116000 | 960 |
| 478 | 20240729 | 105800 | 32333002200 | 116000 | 116300 | 116300 | 116000 | 235 |
| 479 | 20240729 | 105700 | 32305717000 | 116300 | 115900 | 116300 | 115900 | 1861 |
| 480 | 20240729 | 105600 | 32089768300 | 115800 | 116000 | 116000 | 115800 | 648 |
| 481 | 20240729 | 105500 | 32014703200 | 115900 | 116000 | 116000 | 115900 | 487 |
| 482 | 20240729 | 105400 | 31958240800 | 115900 | 115800 | 116000 | 115700 | 893 |
| 483 | 20240729 | 105300 | 31854786900 | 115900 | 116000 | 116000 | 115800 | 232 |
| 484 | 20240729 | 105200 | 31827899000 | 116000 | 115800 | 116000 | 115800 | 930 |
| 485 | 20240729 | 105100 | 31720114100 | 115800 | 116100 | 116100 | 115800 | 1074 |
| 486 | 20240729 | 105000 | 31595564100 | 116000 | 115900 | 116000 | 115700 | 795 |
| 487 | 20240729 | 104900 | 31503439100 | 115900 | 115700 | 115900 | 115600 | 877 |
| 488 | 20240729 | 104800 | 31401902000 | 115700 | 115600 | 115700 | 115600 | 290 |
| 489 | 20240729 | 104700 | 31368356100 | 115600 | 115900 | 115900 | 115500 | 1549 |
| 490 | 20240729 | 104600 | 31189147400 | 116000 | 116000 | 116000 | 115800 | 819 |
| 491 | 20240729 | 104500 | 31094223900 | 115900 | 116100 | 116100 | 115800 | 1212 |
| 492 | 20240729 | 104400 | 30953715400 | 116000 | 116100 | 116300 | 116000 | 934 |
| 493 | 20240729 | 104300 | 30845231400 | 116000 | 115900 | 116100 | 115800 | 1659 |
| 494 | 20240729 | 104200 | 30652891400 | 116000 | 115900 | 116000 | 115900 | 655 |
| 495 | 20240729 | 104100 | 30576954300 | 115900 | 116000 | 116000 | 115900 | 438 |
| 496 | 20240729 | 104000 | 30526175200 | 115900 | 115900 | 116000 | 115800 | 484 |
| 497 | 20240729 | 103900 | 30470068800 | 115900 | 115800 | 116000 | 115800 | 1615 |
| 498 | 20240729 | 103800 | 30282891200 | 115900 | 115800 | 115900 | 115800 | 1074 |
| 499 | 20240729 | 103700 | 30158464600 | 115800 | 115800 | 115900 | 115800 | 1155 |
| 500 | 20240729 | 103600 | 30024666900 | 115800 | 116000 | 116000 | 115700 | 638 |
| 501 | 20240729 | 103500 | 29950742100 | 116000 | 115900 | 116100 | 115600 | 1529 |
| 502 | 20240729 | 103400 | 29773696000 | 115900 | 116100 | 116200 | 115800 | 1771 |
| 503 | 20240729 | 103300 | 29568328300 | 116200 | 115900 | 116200 | 115900 | 1621 |
| 504 | 20240729 | 103200 | 29380310900 | 116100 | 115900 | 116100 | 115600 | 2042 |
| 505 | 20240729 | 103100 | 29143673000 | 115800 | 116400 | 116400 | 115800 | 1648 |
| 506 | 20240729 | 103000 | 28952472500 | 116100 | 116500 | 116500 | 116100 | 2309 |
| 507 | 20240729 | 102900 | 28683900800 | 116400 | 117100 | 117100 | 116300 | 3435 |
| 508 | 20240729 | 102800 | 28282759300 | 117100 | 117500 | 117600 | 116900 | 1677 |
| 509 | 20240729 | 102700 | 28086018300 | 117400 | 117600 | 117600 | 117300 | 1293 |
| 510 | 20240729 | 102600 | 27934143200 | 117600 | 117700 | 117700 | 117500 | 392 |
| 511 | 20240729 | 102500 | 27888060100 | 117600 | 117600 | 117700 | 117500 | 759 |
| 512 | 20240729 | 102400 | 27798808500 | 117600 | 117500 | 117600 | 117400 | 1852 |
| 513 | 20240729 | 102300 | 27581273800 | 117500 | 117300 | 117500 | 117200 | 944 |
| 514 | 20240729 | 102200 | 27470519400 | 117300 | 117400 | 117400 | 117200 | 824 |
| 515 | 20240729 | 102100 | 27373863500 | 117400 | 117500 | 117500 | 117200 | 2140 |
| 516 | 20240729 | 102000 | 27122705200 | 117500 | 117500 | 117500 | 117400 | 361 |
| 517 | 20240729 | 101900 | 27080302000 | 117500 | 117300 | 117500 | 117300 | 755 |
| 518 | 20240729 | 101800 | 26991683300 | 117300 | 117300 | 117400 | 117200 | 1155 |
| 519 | 20240729 | 101700 | 26856181300 | 117300 | 117100 | 117300 | 117000 | 2173 |
| 520 | 20240729 | 101600 | 26601670200 | 117100 | 117400 | 117400 | 117000 | 845 |
| 521 | 20240729 | 101500 | 26502615600 | 117400 | 117100 | 117500 | 117100 | 1453 |
| 522 | 20240729 | 101400 | 26332157100 | 117100 | 117300 | 117300 | 117100 | 911 |
| 523 | 20240729 | 101300 | 26225412300 | 117300 | 117000 | 117500 | 116900 | 2075 |
| 524 | 20240729 | 101200 | 25982091500 | 117000 | 117200 | 117200 | 116900 | 1473 |
| 525 | 20240729 | 101100 | 25809705300 | 117100 | 117400 | 117400 | 117100 | 583 |
| 526 | 20240729 | 101000 | 25741382600 | 117300 | 117400 | 117500 | 117200 | 1230 |
| 527 | 20240729 | 100900 | 25597060800 | 117400 | 117300 | 117400 | 116900 | 1455 |
| 528 | 20240729 | 100800 | 25426668500 | 117100 | 117100 | 117500 | 117100 | 1393 |
| 529 | 20240729 | 100700 | 25263345200 | 117200 | 117500 | 117500 | 117000 | 982 |
| 530 | 20240729 | 100600 | 25148230400 | 117400 | 117800 | 117800 | 117200 | 1736 |
| 531 | 20240729 | 100500 | 24944310900 | 117800 | 117800 | 117900 | 117600 | 1472 |
| 532 | 20240729 | 100400 | 24770979000 | 117700 | 117400 | 117700 | 117300 | 4479 |
| 533 | 20240729 | 100300 | 24244442100 | 117400 | 117500 | 117500 | 117100 | 1490 |
| 534 | 20240729 | 100200 | 24069585800 | 117500 | 117300 | 117500 | 117200 | 2122 |
| 535 | 20240729 | 100100 | 23820629400 | 117200 | 117300 | 117300 | 117000 | 1222 |
| 536 | 20240729 | 100000 | 23677443300 | 117300 | 117100 | 117300 | 117000 | 3503 |
| 537 | 20240729 | 095900 | 23266990400 | 117100 | 116900 | 117100 | 116800 | 2988 |
| 538 | 20240729 | 095800 | 22917523200 | 116900 | 116800 | 116900 | 116500 | 1627 |
| 539 | 20240729 | 095700 | 22727565000 | 116800 | 116600 | 116800 | 116500 | 1700 |
| 540 | 20240729 | 095600 | 22529223900 | 116500 | 116300 | 116600 | 116300 | 1625 |
| 541 | 20240729 | 095500 | 22339979400 | 116300 | 116800 | 116900 | 116100 | 2804 |
| 542 | 20240729 | 095400 | 22012988700 | 116800 | 116600 | 116900 | 116600 | 2409 |
| 543 | 20240729 | 095300 | 21731780500 | 116600 | 115900 | 116600 | 115900 | 4453 |
| 544 | 20240729 | 095200 | 21214707000 | 115900 | 116000 | 116000 | 115800 | 2002 |
| 545 | 20240729 | 095100 | 20982573000 | 116000 | 115900 | 116000 | 115800 | 970 |
| 546 | 20240729 | 095000 | 20870180700 | 115900 | 115800 | 116000 | 115700 | 1745 |
| 547 | 20240729 | 094900 | 20668139500 | 115800 | 116100 | 116200 | 115700 | 3063 |
| 548 | 20240729 | 094800 | 20313109000 | 116100 | 116000 | 116400 | 115900 | 1432 |
| 549 | 20240729 | 094700 | 20146912500 | 116000 | 116000 | 116000 | 115800 | 1466 |
| 550 | 20240729 | 094600 | 19976952300 | 116000 | 115900 | 116200 | 115800 | 1480 |
| 551 | 20240729 | 094500 | 19805342100 | 115900 | 116900 | 117000 | 115600 | 4989 |
| 552 | 20240729 | 094400 | 19224896100 | 116900 | 116700 | 117000 | 116600 | 2426 |
| 553 | 20240729 | 094300 | 18941398000 | 116600 | 117000 | 117000 | 116600 | 2279 |
| 554 | 20240729 | 094200 | 18675078800 | 117000 | 117200 | 117200 | 116800 | 6147 |
| 555 | 20240729 | 094100 | 17955701600 | 117200 | 117100 | 117300 | 116700 | 3199 |
| 556 | 20240729 | 094000 | 17581264600 | 117100 | 116900 | 117200 | 116700 | 5526 |
| 557 | 20240729 | 093900 | 16934955300 | 116800 | 116600 | 117000 | 116400 | 5738 |
| 558 | 20240729 | 093800 | 16264672700 | 116500 | 115900 | 116600 | 115800 | 3353 |
| 559 | 20240729 | 093700 | 15875466600 | 115800 | 116000 | 116200 | 115600 | 5294 |
| 560 | 20240729 | 093600 | 15261980900 | 115800 | 115200 | 116000 | 115200 | 10893 |
| 561 | 20240729 | 093500 | 14002376100 | 115200 | 114600 | 115200 | 114300 | 9524 |
| 562 | 20240729 | 093400 | 12908686800 | 114600 | 114300 | 114600 | 114200 | 1262 |
| 563 | 20240729 | 093300 | 12764294500 | 114400 | 114800 | 114800 | 114300 | 1636 |
| 564 | 20240729 | 093200 | 12576780400 | 114700 | 114400 | 114700 | 114400 | 1926 |
| 565 | 20240729 | 093100 | 12356044100 | 114400 | 114200 | 114600 | 114100 | 2042 |
| 566 | 20240729 | 093000 | 12122600100 | 114200 | 114100 | 114300 | 114000 | 915 |
| 567 | 20240729 | 092900 | 12018171600 | 114200 | 114300 | 114300 | 114100 | 1420 |
| 568 | 20240729 | 092800 | 11855997900 | 114300 | 113800 | 114300 | 113800 | 1176 |
| 569 | 20240729 | 092700 | 11721749300 | 113900 | 113600 | 114000 | 113600 | 1214 |
| 570 | 20240729 | 092600 | 11583577900 | 113700 | 113400 | 114000 | 113300 | 1865 |
| 571 | 20240729 | 092500 | 11371508500 | 113500 | 113300 | 113500 | 113200 | 1022 |
| 572 | 20240729 | 092400 | 11255657300 | 113300 | 113600 | 113700 | 113300 | 731 |
| 573 | 20240729 | 092300 | 11172653400 | 113600 | 113200 | 113700 | 113200 | 850 |
| 574 | 20240729 | 092200 | 11076238300 | 113300 | 113500 | 113600 | 113200 | 1531 |
| 575 | 20240729 | 092100 | 10902641800 | 113500 | 113200 | 113500 | 113200 | 640 |
| 576 | 20240729 | 092000 | 10830122300 | 113200 | 113700 | 113700 | 113100 | 2202 |
| 577 | 20240729 | 091900 | 10580610900 | 113600 | 113500 | 113800 | 113500 | 1156 |
| 578 | 20240729 | 091800 | 10449247500 | 113900 | 113300 | 113900 | 113300 | 3291 |
| 579 | 20240729 | 091700 | 10075686900 | 113300 | 113500 | 113700 | 113200 | 3245 |
| 580 | 20240729 | 091600 | 9707591100 | 113600 | 113800 | 113800 | 113400 | 2286 |
| 581 | 20240729 | 091500 | 9447818700 | 113900 | 114300 | 114300 | 113800 | 2127 |
| 582 | 20240729 | 091400 | 9205057200 | 114300 | 114700 | 114800 | 114100 | 2595 |
| 583 | 20240729 | 091300 | 8908070500 | 114900 | 114400 | 114900 | 114400 | 3566 |
| 584 | 20240729 | 091200 | 8499222500 | 114500 | 114100 | 114500 | 113900 | 1964 |
| 585 | 20240729 | 091100 | 8274949500 | 114100 | 113800 | 114300 | 113800 | 2458 |
| 586 | 20240729 | 091000 | 7994561500 | 113700 | 114000 | 114200 | 113700 | 2415 |
| 587 | 20240729 | 090900 | 7719249300 | 113800 | 114100 | 114200 | 113700 | 4589 |
| 588 | 20240729 | 090800 | 7196276700 | 114100 | 114100 | 114500 | 113800 | 3709 |
| 589 | 20240729 | 090700 | 6772952800 | 114100 | 114300 | 114400 | 113500 | 6153 |
| 590 | 20240729 | 090600 | 6071550000 | 114300 | 115000 | 115000 | 114000 | 6464 |
| 591 | 20240729 | 090500 | 5330919200 | 114900 | 113900 | 115100 | 113900 | 6947 |
| 592 | 20240729 | 090400 | 4533250400 | 113900 | 113700 | 114100 | 113400 | 7889 |
| 593 | 20240729 | 090300 | 3636032900 | 113600 | 112600 | 113700 | 112300 | 7061 |
| 594 | 20240729 | 090200 | 2838472300 | 112500 | 112500 | 112800 | 111800 | 7365 |
| 595 | 20240729 | 090100 | 2012216600 | 112400 | 113100 | 113500 | 112200 | 7900 |
| 596 | 20240729 | 090000 | 1121163100 | 112800 | 113300 | 113800 | 112300 | 9890 |