35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 185600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 13490 |
| 3 | 20240726 | 185500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 4 | 20240726 | 185400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 5 | 20240726 | 185300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 6 | 20240726 | 185200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 7 | 20240726 | 185100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 8 | 20240726 | 185000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 9 | 20240726 | 184900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 10 | 20240726 | 184800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 11 | 20240726 | 184700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 12 | 20240726 | 184600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 13 | 20240726 | 184500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 14 | 20240726 | 184400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 15 | 20240726 | 184300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 16 | 20240726 | 184200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 17 | 20240726 | 184100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 18 | 20240726 | 184000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 19 | 20240726 | 183900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 20 | 20240726 | 183800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 21 | 20240726 | 183700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 22 | 20240726 | 183600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 23 | 20240726 | 183500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 24 | 20240726 | 183400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 25 | 20240726 | 183300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 26 | 20240726 | 183200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 27 | 20240726 | 183100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 28 | 20240726 | 183000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 29 | 20240726 | 182900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 30 | 20240726 | 182800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 31 | 20240726 | 182700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 32 | 20240726 | 182600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 13490 |
| 33 | 20240726 | 182500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 34 | 20240726 | 182400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 35 | 20240726 | 182300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 36 | 20240726 | 182200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 37 | 20240726 | 182100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 38 | 20240726 | 182000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 39 | 20240726 | 181900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 40 | 20240726 | 181800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 41 | 20240726 | 181700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 42 | 20240726 | 181600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 43 | 20240726 | 181500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 44 | 20240726 | 181400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 45 | 20240726 | 181300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 46 | 20240726 | 181200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 47 | 20240726 | 181100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 48 | 20240726 | 181000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 49 | 20240726 | 180900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 50 | 20240726 | 180800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 51 | 20240726 | 180700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 52 | 20240726 | 180600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 53 | 20240726 | 180500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 54 | 20240726 | 180400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 55 | 20240726 | 180300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 56 | 20240726 | 180200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 57 | 20240726 | 180100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 58 | 20240726 | 180000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 59 | 20240726 | 175900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 60 | 20240726 | 175800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 61 | 20240726 | 175700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 62 | 20240726 | 175600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 13490 |
| 63 | 20240726 | 175500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 64 | 20240726 | 175400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 65 | 20240726 | 175300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 66 | 20240726 | 175200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 67 | 20240726 | 175100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 68 | 20240726 | 175000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 69 | 20240726 | 174900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 70 | 20240726 | 174800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 71 | 20240726 | 174700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 72 | 20240726 | 174600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 73 | 20240726 | 174500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 74 | 20240726 | 174400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 75 | 20240726 | 174300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 76 | 20240726 | 174200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 77 | 20240726 | 174100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 78 | 20240726 | 174000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 79 | 20240726 | 173900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 80 | 20240726 | 173800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 81 | 20240726 | 173700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 82 | 20240726 | 173600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 83 | 20240726 | 173500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 84 | 20240726 | 173400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 85 | 20240726 | 173300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 86 | 20240726 | 173200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 87 | 20240726 | 173100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 88 | 20240726 | 173000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 89 | 20240726 | 172900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 90 | 20240726 | 172800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 91 | 20240726 | 172700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 92 | 20240726 | 172600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 13490 |
| 93 | 20240726 | 172500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 94 | 20240726 | 172400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 95 | 20240726 | 172300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 96 | 20240726 | 172200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 97 | 20240726 | 172100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 98 | 20240726 | 172000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 99 | 20240726 | 171900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 100 | 20240726 | 171800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 101 | 20240726 | 171700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 102 | 20240726 | 171600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 103 | 20240726 | 171500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 104 | 20240726 | 171400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 105 | 20240726 | 171300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 106 | 20240726 | 171200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 107 | 20240726 | 171100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 108 | 20240726 | 171000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 109 | 20240726 | 170900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 110 | 20240726 | 170800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 111 | 20240726 | 170700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 112 | 20240726 | 170600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 113 | 20240726 | 170500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 114 | 20240726 | 170400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 115 | 20240726 | 170300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 116 | 20240726 | 170200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 117 | 20240726 | 170100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 118 | 20240726 | 170000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 119 | 20240726 | 165900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 120 | 20240726 | 165800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 121 | 20240726 | 165700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 122 | 20240726 | 165600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 13490 |
| 123 | 20240726 | 165500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 124 | 20240726 | 165400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 125 | 20240726 | 165300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 126 | 20240726 | 165200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 127 | 20240726 | 165100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 128 | 20240726 | 165000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 129 | 20240726 | 164900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 130 | 20240726 | 164800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 131 | 20240726 | 164700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 132 | 20240726 | 164600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 133 | 20240726 | 164500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 134 | 20240726 | 164400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 135 | 20240726 | 164300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 136 | 20240726 | 164200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 137 | 20240726 | 164100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 138 | 20240726 | 164000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 139 | 20240726 | 163900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 140 | 20240726 | 163800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 141 | 20240726 | 163700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 142 | 20240726 | 163600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 143 | 20240726 | 163500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 144 | 20240726 | 163400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 145 | 20240726 | 163300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 146 | 20240726 | 163200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 147 | 20240726 | 163100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 148 | 20240726 | 163000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 149 | 20240726 | 162900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 150 | 20240726 | 162800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 151 | 20240726 | 162700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 152 | 20240726 | 162600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 13490 |
| 153 | 20240726 | 162500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 154 | 20240726 | 162400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 155 | 20240726 | 162300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 156 | 20240726 | 162200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 157 | 20240726 | 162100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 158 | 20240726 | 162000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 159 | 20240726 | 161900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 160 | 20240726 | 161800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 161 | 20240726 | 161700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 162 | 20240726 | 161600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 163 | 20240726 | 161500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 164 | 20240726 | 161400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 165 | 20240726 | 161300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 166 | 20240726 | 161200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 167 | 20240726 | 161100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 168 | 20240726 | 161000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 169 | 20240726 | 160900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 170 | 20240726 | 160800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 171 | 20240726 | 160700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 172 | 20240726 | 160600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 173 | 20240726 | 160500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 174 | 20240726 | 160400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 175 | 20240726 | 160300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 176 | 20240726 | 160200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 177 | 20240726 | 160100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 178 | 20240726 | 160000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 179 | 20240726 | 155900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 180 | 20240726 | 155800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 181 | 20240726 | 155700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 182 | 20240726 | 155600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 13490 |
| 183 | 20240726 | 155500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 184 | 20240726 | 155400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 185 | 20240726 | 155300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 186 | 20240726 | 155200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 187 | 20240726 | 155100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 188 | 20240726 | 155000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 189 | 20240726 | 154900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 190 | 20240726 | 154800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 191 | 20240726 | 154700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 192 | 20240726 | 154600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 193 | 20240726 | 154500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 194 | 20240726 | 154400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 195 | 20240726 | 154300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 196 | 20240726 | 154200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 197 | 20240726 | 154100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 198 | 20240726 | 154000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 199 | 20240726 | 153900 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 200 | 20240726 | 153800 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 201 | 20240726 | 153700 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 202 | 20240726 | 153600 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 203 | 20240726 | 153500 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 204 | 20240726 | 153400 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 205 | 20240726 | 153300 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 206 | 20240726 | 153200 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 207 | 20240726 | 153100 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 0 |
| 208 | 20240726 | 153000 | 68788621300 | 133000 | 133000 | 133000 | 133000 | 13490 |
| 209 | 20240726 | 152900 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 210 | 20240726 | 152800 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 211 | 20240726 | 152700 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 212 | 20240726 | 152600 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 213 | 20240726 | 152500 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 214 | 20240726 | 152400 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 215 | 20240726 | 152300 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 216 | 20240726 | 152200 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 217 | 20240726 | 152100 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 218 | 20240726 | 152000 | 66994451300 | 133100 | 133100 | 133100 | 133100 | 0 |
| 219 | 20240726 | 151900 | 66994451300 | 133100 | 133000 | 133200 | 133000 | 1056 |
| 220 | 20240726 | 151800 | 66853897900 | 133000 | 132900 | 133100 | 132900 | 1687 |
| 221 | 20240726 | 151700 | 66629547300 | 133000 | 132900 | 133100 | 132900 | 1299 |
| 222 | 20240726 | 151600 | 66456804200 | 133000 | 133200 | 133300 | 132900 | 2279 |
| 223 | 20240726 | 151500 | 66153605100 | 133200 | 133200 | 133400 | 133000 | 1833 |
| 224 | 20240726 | 151400 | 65909418400 | 133200 | 133100 | 133300 | 133000 | 2384 |
| 225 | 20240726 | 151300 | 65592086200 | 133100 | 133100 | 133200 | 133000 | 1376 |
| 226 | 20240726 | 151200 | 65408940700 | 133100 | 133300 | 133300 | 133100 | 907 |
| 227 | 20240726 | 151100 | 65288156500 | 133200 | 133300 | 133400 | 133200 | 1012 |
| 228 | 20240726 | 151000 | 65153308300 | 133200 | 133400 | 133500 | 133200 | 803 |
| 229 | 20240726 | 150900 | 65046210400 | 133400 | 133300 | 133400 | 133100 | 758 |
| 230 | 20240726 | 150800 | 64945190100 | 133100 | 133100 | 133300 | 133000 | 2858 |
| 231 | 20240726 | 150700 | 64564594400 | 133000 | 133100 | 133200 | 133000 | 416 |
| 232 | 20240726 | 150600 | 64509243200 | 133100 | 133100 | 133200 | 133000 | 438 |
| 233 | 20240726 | 150500 | 64450940900 | 133200 | 133000 | 133200 | 132900 | 1911 |
| 234 | 20240726 | 150400 | 64196692000 | 133000 | 132800 | 133100 | 132800 | 1214 |
| 235 | 20240726 | 150300 | 64035243700 | 132900 | 132900 | 132900 | 132800 | 391 |
| 236 | 20240726 | 150200 | 63983304400 | 132800 | 132800 | 132900 | 132800 | 917 |
| 237 | 20240726 | 150100 | 63861506800 | 132800 | 132900 | 133000 | 132800 | 928 |
| 238 | 20240726 | 150000 | 63738172800 | 132900 | 133000 | 133200 | 132900 | 2690 |
| 239 | 20240726 | 145900 | 63380360400 | 133100 | 133100 | 133300 | 133100 | 2321 |
| 240 | 20240726 | 145800 | 63071353300 | 133200 | 133200 | 133300 | 133100 | 791 |
| 241 | 20240726 | 145700 | 62965996200 | 133300 | 133300 | 133300 | 133100 | 1395 |
| 242 | 20240726 | 145600 | 62780163300 | 133200 | 133500 | 133500 | 133200 | 2090 |
| 243 | 20240726 | 145500 | 62501499400 | 133500 | 133600 | 133600 | 133400 | 751 |
| 244 | 20240726 | 145400 | 62401264400 | 133500 | 133600 | 133600 | 133500 | 295 |
| 245 | 20240726 | 145300 | 62361877400 | 133500 | 133500 | 133700 | 133500 | 361 |
| 246 | 20240726 | 145200 | 62313665200 | 133500 | 133600 | 133800 | 133500 | 364 |
| 247 | 20240726 | 145100 | 62265007300 | 133600 | 133500 | 133800 | 133500 | 744 |
| 248 | 20240726 | 145000 | 62165563100 | 133500 | 133500 | 133600 | 133400 | 1060 |
| 249 | 20240726 | 144900 | 62024081800 | 133500 | 133400 | 133600 | 133400 | 667 |
| 250 | 20240726 | 144800 | 61935053400 | 133500 | 133500 | 133600 | 133400 | 695 |
| 251 | 20240726 | 144700 | 61842277500 | 133500 | 133700 | 133700 | 133400 | 2097 |
| 252 | 20240726 | 144600 | 61562266000 | 133700 | 133700 | 133700 | 133600 | 281 |
| 253 | 20240726 | 144500 | 61524697400 | 133700 | 133700 | 133700 | 133600 | 889 |
| 254 | 20240726 | 144400 | 61405886100 | 133600 | 133700 | 133800 | 133600 | 896 |
| 255 | 20240726 | 144300 | 61286137600 | 133700 | 133800 | 133800 | 133700 | 847 |
| 256 | 20240726 | 144200 | 61172888900 | 133700 | 133700 | 133800 | 133700 | 254 |
| 257 | 20240726 | 144100 | 61138928600 | 133700 | 133800 | 133800 | 133700 | 189 |
| 258 | 20240726 | 144000 | 61113653700 | 133700 | 133800 | 133900 | 133700 | 809 |
| 259 | 20240726 | 143900 | 61005432700 | 133800 | 133800 | 133900 | 133800 | 215 |
| 260 | 20240726 | 143800 | 60976662900 | 133900 | 133900 | 134000 | 133900 | 253 |
| 261 | 20240726 | 143700 | 60942786000 | 133900 | 133700 | 134000 | 133700 | 596 |
| 262 | 20240726 | 143600 | 60862953800 | 133700 | 133900 | 134000 | 133700 | 1232 |
| 263 | 20240726 | 143500 | 60698065900 | 134000 | 133800 | 134100 | 133800 | 1433 |
| 264 | 20240726 | 143400 | 60506130500 | 133700 | 133700 | 133800 | 133600 | 1355 |
| 265 | 20240726 | 143300 | 60324977100 | 133700 | 133600 | 133900 | 133600 | 541 |
| 266 | 20240726 | 143200 | 60252667400 | 133600 | 133900 | 134000 | 133600 | 901 |
| 267 | 20240726 | 143100 | 60132036500 | 133900 | 133900 | 134000 | 133900 | 737 |
| 268 | 20240726 | 143000 | 60033350900 | 133900 | 134100 | 134100 | 133900 | 972 |
| 269 | 20240726 | 142900 | 59903117000 | 134100 | 134000 | 134100 | 133900 | 1771 |
| 270 | 20240726 | 142800 | 59665771800 | 133900 | 133700 | 134000 | 133600 | 1759 |
| 271 | 20240726 | 142700 | 59430492500 | 133600 | 133600 | 133800 | 133600 | 550 |
| 272 | 20240726 | 142600 | 59356997700 | 133600 | 133700 | 133900 | 133600 | 416 |
| 273 | 20240726 | 142500 | 59301366200 | 133700 | 133600 | 133800 | 133400 | 973 |
| 274 | 20240726 | 142400 | 59171417700 | 133600 | 133700 | 133800 | 133600 | 379 |
| 275 | 20240726 | 142300 | 59120747800 | 133800 | 133500 | 133900 | 133400 | 997 |
| 276 | 20240726 | 142200 | 58987444200 | 133400 | 133500 | 133500 | 133200 | 1313 |
| 277 | 20240726 | 142100 | 58812305800 | 133500 | 133600 | 133700 | 133500 | 1008 |
| 278 | 20240726 | 142000 | 58677697700 | 133600 | 133600 | 133600 | 133500 | 225 |
| 279 | 20240726 | 141900 | 58647643800 | 133600 | 133500 | 133700 | 133500 | 410 |
| 280 | 20240726 | 141800 | 58592877600 | 133600 | 133600 | 133700 | 133400 | 976 |
| 281 | 20240726 | 141700 | 58462557300 | 133400 | 133500 | 133600 | 133400 | 506 |
| 282 | 20240726 | 141600 | 58395021600 | 133500 | 133400 | 133500 | 133400 | 551 |
| 283 | 20240726 | 141500 | 58321477300 | 133400 | 133500 | 133500 | 133400 | 268 |
| 284 | 20240726 | 141400 | 58285711000 | 133500 | 133200 | 133500 | 133200 | 577 |
| 285 | 20240726 | 141300 | 58208762400 | 133200 | 133300 | 133300 | 133100 | 609 |
| 286 | 20240726 | 141200 | 58127651400 | 133300 | 133000 | 133400 | 133000 | 232 |
| 287 | 20240726 | 141100 | 58096741600 | 133200 | 132900 | 133400 | 132800 | 1788 |
| 288 | 20240726 | 141000 | 57858800000 | 132900 | 132800 | 133000 | 132800 | 542 |
| 289 | 20240726 | 140900 | 57786780200 | 132800 | 132700 | 132900 | 132600 | 744 |
| 290 | 20240726 | 140800 | 57688047900 | 132700 | 133100 | 133100 | 132600 | 2099 |
| 291 | 20240726 | 140700 | 57409178000 | 133000 | 133000 | 133100 | 132900 | 1342 |
| 292 | 20240726 | 140600 | 57230670200 | 133000 | 132800 | 133000 | 132800 | 528 |
| 293 | 20240726 | 140500 | 57160466500 | 133000 | 132700 | 133000 | 132700 | 968 |
| 294 | 20240726 | 140400 | 57031880600 | 132600 | 132700 | 132900 | 132600 | 416 |
| 295 | 20240726 | 140300 | 56976674100 | 132600 | 132600 | 132800 | 132600 | 708 |
| 296 | 20240726 | 140200 | 56882727500 | 132600 | 132600 | 132700 | 132600 | 613 |
| 297 | 20240726 | 140100 | 56801443100 | 132800 | 132900 | 133000 | 132600 | 673 |
| 298 | 20240726 | 140000 | 56712075800 | 132900 | 133000 | 133100 | 132900 | 474 |
| 299 | 20240726 | 135900 | 56649050500 | 133000 | 132700 | 133100 | 132700 | 483 |
| 300 | 20240726 | 135800 | 56584816700 | 132900 | 132700 | 132900 | 132600 | 546 |
| 301 | 20240726 | 135700 | 56512356000 | 132800 | 133200 | 133200 | 132800 | 1623 |
| 302 | 20240726 | 135600 | 56296506500 | 133200 | 133300 | 133500 | 133100 | 2255 |
| 303 | 20240726 | 135500 | 55995832400 | 133300 | 133300 | 133500 | 133200 | 883 |
| 304 | 20240726 | 135400 | 55878060500 | 133400 | 133400 | 133500 | 132900 | 1387 |
| 305 | 20240726 | 135300 | 55693118500 | 133400 | 132200 | 133400 | 132100 | 4074 |
| 306 | 20240726 | 135200 | 55153030600 | 132200 | 132200 | 132300 | 132100 | 712 |
| 307 | 20240726 | 135100 | 55058905400 | 132300 | 132200 | 132300 | 132200 | 913 |
| 308 | 20240726 | 135000 | 54938200000 | 132200 | 132200 | 132300 | 132200 | 434 |
| 309 | 20240726 | 134900 | 54880796600 | 132200 | 132200 | 132300 | 132100 | 1574 |
| 310 | 20240726 | 134800 | 54672655800 | 132300 | 132200 | 132300 | 132200 | 731 |
| 311 | 20240726 | 134700 | 54576014000 | 132300 | 132300 | 132400 | 132200 | 659 |
| 312 | 20240726 | 134600 | 54488833300 | 132300 | 132400 | 132400 | 132300 | 546 |
| 313 | 20240726 | 134500 | 54416577000 | 132300 | 132200 | 132400 | 132200 | 347 |
| 314 | 20240726 | 134400 | 54370674100 | 132200 | 132200 | 132300 | 132200 | 743 |
| 315 | 20240726 | 134300 | 54272426700 | 132200 | 132300 | 132400 | 132200 | 799 |
| 316 | 20240726 | 134200 | 54166760400 | 132400 | 132400 | 132500 | 132300 | 973 |
| 317 | 20240726 | 134100 | 54037986200 | 132400 | 132500 | 132500 | 132300 | 312 |
| 318 | 20240726 | 134000 | 53996669700 | 132500 | 132700 | 132700 | 132400 | 879 |
| 319 | 20240726 | 133900 | 53880142400 | 132700 | 132700 | 132800 | 132600 | 665 |
| 320 | 20240726 | 133800 | 53791920800 | 132700 | 132900 | 132900 | 132600 | 256 |
| 321 | 20240726 | 133700 | 53757954200 | 132800 | 132700 | 132900 | 132700 | 716 |
| 322 | 20240726 | 133600 | 53662824300 | 132800 | 132900 | 132900 | 132700 | 870 |
| 323 | 20240726 | 133500 | 53547289500 | 132900 | 132900 | 133000 | 132800 | 971 |
| 324 | 20240726 | 133400 | 53418242300 | 132900 | 132700 | 132900 | 132700 | 854 |
| 325 | 20240726 | 133300 | 53304809700 | 132800 | 132400 | 132800 | 132300 | 1969 |
| 326 | 20240726 | 133200 | 53043686700 | 132400 | 132300 | 132400 | 132300 | 1203 |
| 327 | 20240726 | 133100 | 52884482300 | 132300 | 132300 | 132400 | 132200 | 435 |
| 328 | 20240726 | 133000 | 52826948600 | 132400 | 132500 | 132600 | 132300 | 864 |
| 329 | 20240726 | 132900 | 52712547800 | 132400 | 132500 | 132500 | 132300 | 468 |
| 330 | 20240726 | 132800 | 52650589300 | 132500 | 132100 | 132600 | 132100 | 4789 |
| 331 | 20240726 | 132700 | 52017301900 | 132200 | 132200 | 132300 | 132100 | 1156 |
| 332 | 20240726 | 132600 | 51864491400 | 132200 | 132300 | 132400 | 132100 | 2980 |
| 333 | 20240726 | 132500 | 51470484300 | 132300 | 132300 | 132500 | 132300 | 466 |
| 334 | 20240726 | 132400 | 51408783300 | 132300 | 132500 | 132600 | 132300 | 2328 |
| 335 | 20240726 | 132300 | 51100655600 | 132500 | 132600 | 132700 | 132300 | 3475 |
| 336 | 20240726 | 132200 | 50640406700 | 132600 | 132500 | 132700 | 132500 | 1256 |
| 337 | 20240726 | 132100 | 50473880200 | 132500 | 132600 | 132700 | 132500 | 1416 |
| 338 | 20240726 | 132000 | 50286164700 | 132600 | 132600 | 132600 | 132400 | 2987 |
| 339 | 20240726 | 131900 | 49890468900 | 132600 | 132600 | 132700 | 132500 | 2250 |
| 340 | 20240726 | 131800 | 49592230400 | 132600 | 132700 | 132700 | 132500 | 4597 |
| 341 | 20240726 | 131700 | 48982835000 | 132700 | 132800 | 132800 | 132600 | 1603 |
| 342 | 20240726 | 131600 | 48770204600 | 132800 | 132800 | 133000 | 132700 | 1774 |
| 343 | 20240726 | 131500 | 48534572900 | 132800 | 132800 | 133000 | 132600 | 1974 |
| 344 | 20240726 | 131400 | 48272497800 | 133000 | 133100 | 133100 | 132700 | 4115 |
| 345 | 20240726 | 131300 | 47725772500 | 133100 | 133200 | 133200 | 133000 | 1972 |
| 346 | 20240726 | 131200 | 47463381500 | 133200 | 133200 | 133300 | 133200 | 227 |
| 347 | 20240726 | 131100 | 47433142000 | 133300 | 133200 | 133300 | 133100 | 1008 |
| 348 | 20240726 | 131000 | 47298928300 | 133200 | 133500 | 133500 | 133200 | 704 |
| 349 | 20240726 | 130900 | 47205048600 | 133500 | 133500 | 133600 | 133500 | 234 |
| 350 | 20240726 | 130800 | 47173809300 | 133500 | 133200 | 133600 | 133100 | 983 |
| 351 | 20240726 | 130700 | 47042765100 | 133100 | 133200 | 133300 | 133100 | 691 |
| 352 | 20240726 | 130600 | 46950735400 | 133200 | 133200 | 133200 | 133100 | 427 |
| 353 | 20240726 | 130500 | 46893888500 | 133200 | 133200 | 133300 | 133100 | 1020 |
| 354 | 20240726 | 130400 | 46758040300 | 133200 | 133500 | 133500 | 133200 | 1248 |
| 355 | 20240726 | 130300 | 46591688700 | 133500 | 133600 | 133600 | 133400 | 1572 |
| 356 | 20240726 | 130200 | 46381809900 | 133700 | 133700 | 133700 | 133600 | 292 |
| 357 | 20240726 | 130100 | 46342791900 | 133700 | 133800 | 133800 | 133600 | 194 |
| 358 | 20240726 | 130000 | 46316852600 | 133800 | 133800 | 133900 | 133700 | 246 |
| 359 | 20240726 | 125900 | 46283941300 | 133800 | 133900 | 133900 | 133800 | 184 |
| 360 | 20240726 | 125800 | 46259321200 | 133900 | 133800 | 133900 | 133800 | 360 |
| 361 | 20240726 | 125700 | 46211151300 | 133900 | 133900 | 133900 | 133800 | 450 |
| 362 | 20240726 | 125600 | 46150901800 | 133900 | 133700 | 133900 | 133700 | 680 |
| 363 | 20240726 | 125500 | 46059914200 | 133800 | 133600 | 133800 | 133600 | 1205 |
| 364 | 20240726 | 125400 | 45898850400 | 133700 | 133800 | 133800 | 133700 | 610 |
| 365 | 20240726 | 125300 | 45817258600 | 133800 | 133900 | 134000 | 133800 | 513 |
| 366 | 20240726 | 125200 | 45748584500 | 134000 | 134000 | 134000 | 133900 | 169 |
| 367 | 20240726 | 125100 | 45725945100 | 133900 | 134000 | 134100 | 133900 | 50 |
| 368 | 20240726 | 125000 | 45719244900 | 134000 | 134000 | 134100 | 134000 | 261 |
| 369 | 20240726 | 124900 | 45684254900 | 134100 | 134000 | 134100 | 134000 | 156 |
| 370 | 20240726 | 124800 | 45663345200 | 134000 | 133900 | 134000 | 133800 | 217 |
| 371 | 20240726 | 124700 | 45634285000 | 133800 | 133900 | 133900 | 133800 | 203 |
| 372 | 20240726 | 124600 | 45607103800 | 134000 | 133700 | 134000 | 133700 | 821 |
| 373 | 20240726 | 124500 | 45497227500 | 133700 | 133800 | 133800 | 133600 | 548 |
| 374 | 20240726 | 124400 | 45423935400 | 133800 | 133800 | 133900 | 133800 | 168 |
| 375 | 20240726 | 124300 | 45401456700 | 133900 | 134000 | 134000 | 133800 | 115 |
| 376 | 20240726 | 124200 | 45386057600 | 133900 | 134100 | 134200 | 133900 | 884 |
| 377 | 20240726 | 124100 | 45267599100 | 134100 | 134100 | 134200 | 134100 | 121 |
| 378 | 20240726 | 124000 | 45251370500 | 134100 | 134200 | 134200 | 134000 | 366 |
| 379 | 20240726 | 123900 | 45202313800 | 134000 | 133700 | 134200 | 133700 | 537 |
| 380 | 20240726 | 123800 | 45130356800 | 133700 | 134100 | 134100 | 133700 | 2634 |
| 381 | 20240726 | 123700 | 44777527700 | 134100 | 134200 | 134300 | 134100 | 270 |
| 382 | 20240726 | 123600 | 44741294000 | 134200 | 134200 | 134300 | 134100 | 177 |
| 383 | 20240726 | 123500 | 44717542200 | 134100 | 134200 | 134200 | 134100 | 167 |
| 384 | 20240726 | 123400 | 44695137500 | 134200 | 134200 | 134200 | 134100 | 257 |
| 385 | 20240726 | 123300 | 44660665700 | 134200 | 134200 | 134200 | 134100 | 253 |
| 386 | 20240726 | 123200 | 44626720500 | 134200 | 133900 | 134200 | 133800 | 1049 |
| 387 | 20240726 | 123100 | 44486211700 | 133900 | 134000 | 134000 | 133900 | 279 |
| 388 | 20240726 | 123000 | 44448832600 | 134100 | 134200 | 134200 | 134000 | 176 |
| 389 | 20240726 | 122900 | 44425230400 | 134300 | 134400 | 134400 | 134200 | 291 |
| 390 | 20240726 | 122800 | 44386138800 | 134400 | 134500 | 134500 | 134300 | 455 |
| 391 | 20240726 | 122700 | 44324973800 | 134500 | 134400 | 134500 | 134300 | 493 |
| 392 | 20240726 | 122600 | 44258712700 | 134400 | 134200 | 134400 | 134100 | 935 |
| 393 | 20240726 | 122500 | 44133091100 | 134100 | 133900 | 134100 | 133800 | 571 |
| 394 | 20240726 | 122400 | 44056584900 | 133600 | 133900 | 134000 | 133600 | 1753 |
| 395 | 20240726 | 122300 | 43822133100 | 133900 | 133900 | 133900 | 133800 | 87 |
| 396 | 20240726 | 122200 | 43810489400 | 133900 | 133800 | 133900 | 133700 | 147 |
| 397 | 20240726 | 122100 | 43790825900 | 133800 | 133600 | 133800 | 133600 | 171 |
| 398 | 20240726 | 122000 | 43767959900 | 133800 | 133800 | 133800 | 133400 | 1089 |
| 399 | 20240726 | 121900 | 43622479100 | 133800 | 133600 | 133900 | 133500 | 2365 |
| 400 | 20240726 | 121800 | 43306320800 | 133600 | 133600 | 133700 | 133000 | 4766 |
| 401 | 20240726 | 121700 | 42671735200 | 133700 | 133800 | 133800 | 133000 | 4498 |
| 402 | 20240726 | 121600 | 42071888700 | 133800 | 133600 | 133900 | 133600 | 1037 |
| 403 | 20240726 | 121500 | 41933219700 | 133600 | 133600 | 133700 | 133600 | 694 |
| 404 | 20240726 | 121400 | 41840475000 | 133600 | 133700 | 133700 | 133600 | 332 |
| 405 | 20240726 | 121300 | 41796107900 | 133800 | 133900 | 133900 | 133700 | 1054 |
| 406 | 20240726 | 121200 | 41655136000 | 133900 | 134100 | 134100 | 133900 | 1000 |
| 407 | 20240726 | 121100 | 41521187900 | 134100 | 134100 | 134100 | 134000 | 118 |
| 408 | 20240726 | 121000 | 41505368700 | 134100 | 134100 | 134200 | 134000 | 283 |
| 409 | 20240726 | 120900 | 41467419700 | 134000 | 134200 | 134300 | 134000 | 1471 |
| 410 | 20240726 | 120800 | 41270195200 | 134100 | 134200 | 134200 | 134100 | 478 |
| 411 | 20240726 | 120700 | 41206082700 | 134200 | 134200 | 134300 | 134100 | 224 |
| 412 | 20240726 | 120600 | 41176032400 | 134100 | 134300 | 134300 | 134100 | 263 |
| 413 | 20240726 | 120500 | 41140737500 | 134300 | 134100 | 134300 | 133900 | 542 |
| 414 | 20240726 | 120400 | 41068097300 | 134100 | 134000 | 134100 | 133900 | 303 |
| 415 | 20240726 | 120300 | 41027487300 | 134000 | 134000 | 134100 | 133900 | 261 |
| 416 | 20240726 | 120200 | 40992529400 | 134000 | 133700 | 134100 | 133700 | 334 |
| 417 | 20240726 | 120100 | 40947835800 | 133700 | 133900 | 133900 | 133600 | 1078 |
| 418 | 20240726 | 120000 | 40803629600 | 133900 | 134200 | 134300 | 133900 | 2035 |
| 419 | 20240726 | 115900 | 40530837300 | 134300 | 134400 | 134500 | 134300 | 566 |
| 420 | 20240726 | 115800 | 40454781000 | 134500 | 134400 | 134500 | 134300 | 282 |
| 421 | 20240726 | 115700 | 40416880200 | 134400 | 134500 | 134500 | 134400 | 362 |
| 422 | 20240726 | 115600 | 40368204200 | 134500 | 134400 | 134600 | 134400 | 63 |
| 423 | 20240726 | 115500 | 40359729600 | 134500 | 134200 | 134600 | 134200 | 294 |
| 424 | 20240726 | 115400 | 40320196200 | 134500 | 134300 | 134500 | 134000 | 416 |
| 425 | 20240726 | 115300 | 40264384200 | 134000 | 134200 | 134500 | 133900 | 2419 |
| 426 | 20240726 | 115200 | 39939789900 | 134000 | 134600 | 134600 | 134000 | 2164 |
| 427 | 20240726 | 115100 | 39649208900 | 134600 | 134700 | 134700 | 134500 | 1115 |
| 428 | 20240726 | 115000 | 39499123200 | 134800 | 134800 | 134900 | 134700 | 339 |
| 429 | 20240726 | 114900 | 39453431900 | 134900 | 135100 | 135100 | 134800 | 559 |
| 430 | 20240726 | 114800 | 39378037200 | 135000 | 134800 | 135100 | 134700 | 655 |
| 431 | 20240726 | 114700 | 39289695000 | 134800 | 134800 | 134800 | 134700 | 394 |
| 432 | 20240726 | 114600 | 39236611300 | 134900 | 134800 | 134900 | 134700 | 1667 |
| 433 | 20240726 | 114500 | 39012057100 | 134700 | 135200 | 135200 | 134700 | 3115 |
| 434 | 20240726 | 114400 | 38591767600 | 135200 | 135100 | 135200 | 135100 | 152 |
| 435 | 20240726 | 114300 | 38571222900 | 135100 | 135100 | 135300 | 135100 | 586 |
| 436 | 20240726 | 114200 | 38492041700 | 135200 | 135300 | 135700 | 135100 | 1037 |
| 437 | 20240726 | 114100 | 38351769600 | 135400 | 135500 | 135500 | 135400 | 293 |
| 438 | 20240726 | 114000 | 38312096800 | 135400 | 135500 | 135500 | 135400 | 119 |
| 439 | 20240726 | 113900 | 38295978900 | 135600 | 135500 | 135600 | 135400 | 300 |
| 440 | 20240726 | 113800 | 38255334000 | 135500 | 135600 | 135600 | 135500 | 1617 |
| 441 | 20240726 | 113700 | 38036211500 | 135700 | 135700 | 135700 | 135600 | 240 |
| 442 | 20240726 | 113600 | 38003646900 | 135700 | 135700 | 135700 | 135500 | 873 |
| 443 | 20240726 | 113500 | 37885257800 | 135700 | 135800 | 135800 | 135600 | 759 |
| 444 | 20240726 | 113400 | 37782267200 | 135700 | 135700 | 135700 | 135600 | 79 |
| 445 | 20240726 | 113300 | 37771547800 | 135900 | 135800 | 135900 | 135700 | 283 |
| 446 | 20240726 | 113200 | 37733122600 | 135900 | 135700 | 136000 | 135600 | 369 |
| 447 | 20240726 | 113100 | 37683040700 | 135700 | 135800 | 135800 | 135600 | 159 |
| 448 | 20240726 | 113000 | 37661455700 | 135600 | 135600 | 135800 | 135400 | 470 |
| 449 | 20240726 | 112900 | 37597758300 | 135600 | 135900 | 135900 | 135400 | 739 |
| 450 | 20240726 | 112800 | 37497622700 | 135900 | 136000 | 136000 | 135300 | 1549 |
| 451 | 20240726 | 112700 | 37287428000 | 136000 | 136000 | 136000 | 136000 | 158 |
| 452 | 20240726 | 112600 | 37265940000 | 136100 | 136000 | 136100 | 135900 | 591 |
| 453 | 20240726 | 112500 | 37185569700 | 136000 | 136000 | 136000 | 135900 | 427 |
| 454 | 20240726 | 112400 | 37127502500 | 136000 | 136000 | 136100 | 136000 | 1234 |
| 455 | 20240726 | 112300 | 36959677600 | 136100 | 136100 | 136200 | 136000 | 613 |
| 456 | 20240726 | 112200 | 36876249500 | 136200 | 136300 | 136300 | 136100 | 848 |
| 457 | 20240726 | 112100 | 36760750400 | 136300 | 136200 | 136300 | 136200 | 456 |
| 458 | 20240726 | 112000 | 36698618000 | 136300 | 136200 | 136300 | 136100 | 360 |
| 459 | 20240726 | 111900 | 36649597900 | 136200 | 136200 | 136300 | 136100 | 227 |
| 460 | 20240726 | 111800 | 36618667400 | 136100 | 136200 | 136300 | 136100 | 355 |
| 461 | 20240726 | 111700 | 36570321500 | 136200 | 136300 | 136300 | 136200 | 380 |
| 462 | 20240726 | 111600 | 36518533600 | 136400 | 136500 | 136500 | 136300 | 511 |
| 463 | 20240726 | 111500 | 36448847700 | 136500 | 136500 | 136500 | 136400 | 162 |
| 464 | 20240726 | 111400 | 36426736200 | 136600 | 136700 | 136700 | 136500 | 225 |
| 465 | 20240726 | 111300 | 36395995900 | 136700 | 136800 | 136800 | 136600 | 764 |
| 466 | 20240726 | 111200 | 36291550800 | 136700 | 136400 | 136900 | 136400 | 2443 |
| 467 | 20240726 | 111100 | 35957481600 | 136400 | 136400 | 136500 | 136300 | 454 |
| 468 | 20240726 | 111000 | 35895539500 | 136300 | 136500 | 136500 | 136300 | 381 |
| 469 | 20240726 | 110900 | 35843570200 | 136500 | 136600 | 136600 | 136400 | 411 |
| 470 | 20240726 | 110800 | 35787440300 | 136600 | 136600 | 136700 | 136600 | 861 |
| 471 | 20240726 | 110700 | 35669810000 | 136700 | 136500 | 136700 | 136500 | 109 |
| 472 | 20240726 | 110600 | 35654923600 | 136500 | 136500 | 136700 | 136400 | 1681 |
| 473 | 20240726 | 110500 | 35425371700 | 136500 | 136500 | 136500 | 136500 | 297 |
| 474 | 20240726 | 110400 | 35384831200 | 136500 | 136500 | 136600 | 136500 | 295 |
| 475 | 20240726 | 110300 | 35344562700 | 136500 | 136600 | 136700 | 136400 | 1208 |
| 476 | 20240726 | 110200 | 35179602500 | 136500 | 136600 | 136600 | 136500 | 652 |
| 477 | 20240726 | 110100 | 35090564900 | 136500 | 136100 | 136600 | 136100 | 2910 |
| 478 | 20240726 | 110000 | 34693562200 | 136000 | 135900 | 136100 | 135900 | 145 |
| 479 | 20240726 | 105900 | 34673845200 | 135900 | 135700 | 135900 | 135700 | 126 |
| 480 | 20240726 | 105800 | 34656732000 | 135700 | 136000 | 136000 | 135700 | 152 |
| 481 | 20240726 | 105700 | 34636074200 | 136000 | 136000 | 136100 | 136000 | 258 |
| 482 | 20240726 | 105600 | 34600985700 | 136000 | 135600 | 136100 | 135500 | 1093 |
| 483 | 20240726 | 105500 | 34452653100 | 135600 | 135700 | 135700 | 135500 | 200 |
| 484 | 20240726 | 105400 | 34425544200 | 135700 | 135600 | 135700 | 135600 | 205 |
| 485 | 20240726 | 105300 | 34397735400 | 135600 | 135600 | 135600 | 135500 | 826 |
| 486 | 20240726 | 105200 | 34285757400 | 135600 | 135700 | 135700 | 135500 | 210 |
| 487 | 20240726 | 105100 | 34257272500 | 135700 | 135500 | 135700 | 135500 | 491 |
| 488 | 20240726 | 105000 | 34190708100 | 135600 | 135600 | 135700 | 135500 | 177 |
| 489 | 20240726 | 104900 | 34166706700 | 135700 | 135700 | 135700 | 135600 | 86 |
| 490 | 20240726 | 104800 | 34155039700 | 135600 | 135600 | 135700 | 135500 | 357 |
| 491 | 20240726 | 104700 | 34106615400 | 135600 | 135600 | 135700 | 135500 | 277 |
| 492 | 20240726 | 104600 | 34069054100 | 135700 | 135700 | 135800 | 135600 | 339 |
| 493 | 20240726 | 104500 | 34023055800 | 135700 | 135800 | 135800 | 135600 | 400 |
| 494 | 20240726 | 104400 | 33968790500 | 135800 | 135800 | 135900 | 135700 | 437 |
| 495 | 20240726 | 104300 | 33909443400 | 135800 | 136000 | 136100 | 135800 | 799 |
| 496 | 20240726 | 104200 | 33800854400 | 136000 | 136200 | 136300 | 136000 | 668 |
| 497 | 20240726 | 104100 | 33709876700 | 136200 | 136000 | 136400 | 136000 | 751 |
| 498 | 20240726 | 104000 | 33607574600 | 136000 | 136200 | 136200 | 136000 | 380 |
| 499 | 20240726 | 103900 | 33555855400 | 136200 | 136200 | 136300 | 136200 | 667 |
| 500 | 20240726 | 103800 | 33464958400 | 136200 | 136000 | 136200 | 135900 | 955 |
| 501 | 20240726 | 103700 | 33334974600 | 135900 | 136100 | 136100 | 135900 | 276 |
| 502 | 20240726 | 103600 | 33297427600 | 136000 | 136000 | 136100 | 135700 | 663 |
| 503 | 20240726 | 103500 | 33207338300 | 136000 | 136000 | 136000 | 135800 | 344 |
| 504 | 20240726 | 103400 | 33160562100 | 136000 | 136000 | 136000 | 135900 | 323 |
| 505 | 20240726 | 103300 | 33116643800 | 136000 | 136100 | 136100 | 135900 | 561 |
| 506 | 20240726 | 103200 | 33040306500 | 136000 | 135800 | 136100 | 135700 | 936 |
| 507 | 20240726 | 103100 | 32913090600 | 135800 | 135400 | 135800 | 135400 | 996 |
| 508 | 20240726 | 103000 | 32778024300 | 135500 | 135300 | 135500 | 135300 | 176 |
| 509 | 20240726 | 102900 | 32754195200 | 135300 | 135200 | 135500 | 135100 | 353 |
| 510 | 20240726 | 102800 | 32706465800 | 135100 | 135600 | 135600 | 135100 | 274 |
| 511 | 20240726 | 102700 | 32669425400 | 135100 | 135600 | 135700 | 135100 | 1545 |
| 512 | 20240726 | 102600 | 32460278900 | 135600 | 135700 | 135700 | 135300 | 663 |
| 513 | 20240726 | 102500 | 32370435000 | 135700 | 135900 | 136100 | 135600 | 794 |
| 514 | 20240726 | 102400 | 32262643400 | 136000 | 135900 | 136200 | 135900 | 1718 |
| 515 | 20240726 | 102300 | 32029061300 | 135900 | 135900 | 136000 | 135800 | 639 |
| 516 | 20240726 | 102200 | 31942242600 | 135900 | 136400 | 136400 | 135900 | 920 |
| 517 | 20240726 | 102100 | 31816994300 | 136400 | 136100 | 136500 | 136000 | 2800 |
| 518 | 20240726 | 102000 | 31435290200 | 136100 | 136100 | 136200 | 136000 | 928 |
| 519 | 20240726 | 101900 | 31309015700 | 136200 | 136100 | 136200 | 136000 | 1756 |
| 520 | 20240726 | 101800 | 31070038600 | 136100 | 135900 | 136100 | 135900 | 1414 |
| 521 | 20240726 | 101700 | 30877710500 | 135800 | 135900 | 136000 | 135800 | 1704 |
| 522 | 20240726 | 101600 | 30646064400 | 135800 | 135800 | 135900 | 135700 | 1289 |
| 523 | 20240726 | 101500 | 30470978300 | 135800 | 135100 | 135800 | 135100 | 4156 |
| 524 | 20240726 | 101400 | 29908115200 | 135100 | 135200 | 135200 | 135000 | 650 |
| 525 | 20240726 | 101300 | 29820295000 | 135200 | 135200 | 135200 | 135100 | 352 |
| 526 | 20240726 | 101200 | 29772705600 | 135200 | 135200 | 135300 | 135100 | 687 |
| 527 | 20240726 | 101100 | 29679825500 | 135200 | 135000 | 135300 | 134900 | 2033 |
| 528 | 20240726 | 101000 | 29405174700 | 135000 | 134800 | 135000 | 134700 | 659 |
| 529 | 20240726 | 100900 | 29316303400 | 134700 | 134800 | 134900 | 134700 | 1333 |
| 530 | 20240726 | 100800 | 29136617100 | 134800 | 134900 | 134900 | 134700 | 1097 |
| 531 | 20240726 | 100700 | 28988733800 | 134900 | 135000 | 135000 | 134700 | 1036 |
| 532 | 20240726 | 100600 | 28849042300 | 134900 | 134700 | 135100 | 134700 | 3143 |
| 533 | 20240726 | 100500 | 28425065500 | 134600 | 134600 | 134700 | 134500 | 865 |
| 534 | 20240726 | 100400 | 28308663300 | 134600 | 134200 | 134700 | 134200 | 3197 |
| 535 | 20240726 | 100300 | 27878856300 | 134100 | 134200 | 134200 | 134100 | 836 |
| 536 | 20240726 | 100200 | 27766736800 | 134100 | 134200 | 134300 | 134100 | 1097 |
| 537 | 20240726 | 100100 | 27619539500 | 134200 | 134000 | 134400 | 133900 | 1714 |
| 538 | 20240726 | 100000 | 27389562500 | 133900 | 134000 | 134000 | 133900 | 781 |
| 539 | 20240726 | 095900 | 27284920800 | 134000 | 134100 | 134100 | 133900 | 1194 |
| 540 | 20240726 | 095800 | 27124919500 | 134100 | 134200 | 134200 | 134000 | 957 |
| 541 | 20240726 | 095700 | 26996546100 | 134200 | 133600 | 134200 | 133500 | 744 |
| 542 | 20240726 | 095600 | 26896981800 | 133500 | 133900 | 134000 | 133400 | 1944 |
| 543 | 20240726 | 095500 | 26636857000 | 133800 | 133100 | 133900 | 133100 | 2507 |
| 544 | 20240726 | 095400 | 26302185200 | 133100 | 133000 | 133200 | 132900 | 923 |
| 545 | 20240726 | 095300 | 26179337900 | 132900 | 133000 | 133100 | 132900 | 1236 |
| 546 | 20240726 | 095200 | 26015008600 | 133000 | 133400 | 133400 | 133000 | 1436 |
| 547 | 20240726 | 095100 | 25823832600 | 133400 | 133100 | 133500 | 133100 | 1433 |
| 548 | 20240726 | 095000 | 25632834000 | 133100 | 133500 | 133500 | 133100 | 1273 |
| 549 | 20240726 | 094900 | 25463181800 | 133500 | 133200 | 133500 | 133100 | 3003 |
| 550 | 20240726 | 094800 | 25062768900 | 133200 | 132800 | 133300 | 132800 | 1875 |
| 551 | 20240726 | 094700 | 24813206700 | 132800 | 132700 | 132900 | 132600 | 1696 |
| 552 | 20240726 | 094600 | 24588117200 | 132700 | 132900 | 133100 | 132600 | 1938 |
| 553 | 20240726 | 094500 | 24330865900 | 132900 | 132900 | 133400 | 132900 | 3161 |
| 554 | 20240726 | 094400 | 23910100800 | 132800 | 132900 | 133000 | 132700 | 2460 |
| 555 | 20240726 | 094300 | 23583409200 | 132700 | 132900 | 132900 | 132500 | 4135 |
| 556 | 20240726 | 094200 | 23034605300 | 132900 | 133200 | 133200 | 132800 | 4073 |
| 557 | 20240726 | 094100 | 22493093400 | 133300 | 133200 | 133300 | 133100 | 762 |
| 558 | 20240726 | 094000 | 22391602800 | 133200 | 133100 | 133300 | 132900 | 1816 |
| 559 | 20240726 | 093900 | 22149946400 | 133100 | 133000 | 133400 | 132900 | 3088 |
| 560 | 20240726 | 093800 | 21738874200 | 133000 | 133000 | 133200 | 132700 | 3708 |
| 561 | 20240726 | 093700 | 21246035900 | 133000 | 133000 | 133000 | 132700 | 4697 |
| 562 | 20240726 | 093600 | 20621847700 | 133000 | 133400 | 133400 | 133000 | 5920 |
| 563 | 20240726 | 093500 | 19834007400 | 133300 | 133600 | 133600 | 133200 | 5075 |
| 564 | 20240726 | 093400 | 19157115400 | 133600 | 133600 | 133800 | 133500 | 1887 |
| 565 | 20240726 | 093300 | 18904985200 | 133500 | 133800 | 133800 | 133500 | 4516 |
| 566 | 20240726 | 093200 | 18301680000 | 133800 | 133800 | 133900 | 133700 | 1418 |
| 567 | 20240726 | 093100 | 18111942600 | 133900 | 133900 | 133900 | 133800 | 764 |
| 568 | 20240726 | 093000 | 18009656000 | 133900 | 133700 | 133900 | 133600 | 2740 |
| 569 | 20240726 | 092900 | 17643294500 | 133600 | 134000 | 134100 | 133600 | 5609 |
| 570 | 20240726 | 092800 | 16892303300 | 134100 | 134000 | 134300 | 134000 | 1505 |
| 571 | 20240726 | 092700 | 16690459200 | 134100 | 134200 | 134300 | 134000 | 1983 |
| 572 | 20240726 | 092600 | 16424605200 | 134200 | 134500 | 134500 | 134100 | 1782 |
| 573 | 20240726 | 092500 | 16185289000 | 134500 | 134500 | 134900 | 134400 | 2539 |
| 574 | 20240726 | 092400 | 15843533000 | 134500 | 134200 | 134600 | 134000 | 2577 |
| 575 | 20240726 | 092300 | 15497310300 | 134200 | 134000 | 134300 | 133800 | 3220 |
| 576 | 20240726 | 092200 | 15065822900 | 133900 | 134100 | 134400 | 133900 | 2331 |
| 577 | 20240726 | 092100 | 14753432300 | 134000 | 134300 | 134500 | 133900 | 5387 |
| 578 | 20240726 | 092000 | 14030880600 | 134300 | 134500 | 134500 | 134000 | 4101 |
| 579 | 20240726 | 091900 | 13480674200 | 134500 | 134900 | 135100 | 134400 | 1981 |
| 580 | 20240726 | 091800 | 13213652500 | 134900 | 134800 | 135000 | 134400 | 1682 |
| 581 | 20240726 | 091700 | 12987273500 | 134800 | 134600 | 134800 | 134100 | 5587 |
| 582 | 20240726 | 091600 | 12236423900 | 134600 | 134400 | 134700 | 134300 | 3905 |
| 583 | 20240726 | 091500 | 11711334600 | 134500 | 135000 | 135000 | 134400 | 5509 |
| 584 | 20240726 | 091400 | 10969633600 | 135000 | 135900 | 135900 | 135000 | 9684 |
| 585 | 20240726 | 091300 | 9659986400 | 135800 | 135700 | 135900 | 135400 | 6111 |
| 586 | 20240726 | 091200 | 8831412800 | 135700 | 135800 | 135900 | 135600 | 1769 |
| 587 | 20240726 | 091100 | 8591350400 | 135900 | 136100 | 136300 | 135700 | 2651 |
| 588 | 20240726 | 091000 | 8230800100 | 136000 | 136400 | 136400 | 135900 | 3627 |
| 589 | 20240726 | 090900 | 7737339300 | 136300 | 137000 | 137000 | 136000 | 1876 |
| 590 | 20240726 | 090800 | 7480805300 | 137000 | 135400 | 137000 | 135300 | 6715 |
| 591 | 20240726 | 090700 | 6568944300 | 135400 | 135700 | 135800 | 135400 | 5084 |
| 592 | 20240726 | 090600 | 5879278300 | 135700 | 135700 | 136100 | 135000 | 6870 |
| 593 | 20240726 | 090500 | 4948297000 | 135700 | 137000 | 137000 | 135600 | 8635 |
| 594 | 20240726 | 090400 | 3772681200 | 136800 | 137500 | 137700 | 136700 | 7110 |
| 595 | 20240726 | 090300 | 2797687200 | 137400 | 137500 | 137500 | 137000 | 6862 |
| 596 | 20240726 | 090200 | 1855653300 | 137500 | 138200 | 138500 | 137400 | 5395 |
| 597 | 20240726 | 090100 | 1112227600 | 138200 | 139100 | 139100 | 138200 | 4301 |
| 598 | 20240726 | 090000 | 515910300 | 139300 | 140100 | 141200 | 139000 | 3668 |