36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240726 | 192100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 4225 |
| 3 | 20240726 | 192000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 4 | 20240726 | 191900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 5 | 20240726 | 191800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 6 | 20240726 | 191700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 7 | 20240726 | 191600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 8 | 20240726 | 191500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 9 | 20240726 | 191400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 10 | 20240726 | 191300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 11 | 20240726 | 191200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 12 | 20240726 | 191100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 13 | 20240726 | 191000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 14 | 20240726 | 190900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 15 | 20240726 | 190800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 16 | 20240726 | 190700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 17 | 20240726 | 190600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 18 | 20240726 | 190500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 19 | 20240726 | 190400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 20 | 20240726 | 190300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 21 | 20240726 | 190200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 22 | 20240726 | 190100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 23 | 20240726 | 190000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 24 | 20240726 | 185900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 25 | 20240726 | 185800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 26 | 20240726 | 185700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 27 | 20240726 | 185600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 28 | 20240726 | 185500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 29 | 20240726 | 185400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 30 | 20240726 | 185300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 31 | 20240726 | 185200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 32 | 20240726 | 185100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 4225 |
| 33 | 20240726 | 185000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 34 | 20240726 | 184900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 35 | 20240726 | 184800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 36 | 20240726 | 184700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 37 | 20240726 | 184600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 38 | 20240726 | 184500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 39 | 20240726 | 184400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 40 | 20240726 | 184300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 41 | 20240726 | 184200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 42 | 20240726 | 184100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 43 | 20240726 | 184000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 44 | 20240726 | 183900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 45 | 20240726 | 183800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 46 | 20240726 | 183700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 47 | 20240726 | 183600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 48 | 20240726 | 183500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 49 | 20240726 | 183400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 50 | 20240726 | 183300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 51 | 20240726 | 183200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 52 | 20240726 | 183100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 53 | 20240726 | 183000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 54 | 20240726 | 182900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 55 | 20240726 | 182800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 56 | 20240726 | 182700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 57 | 20240726 | 182600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 58 | 20240726 | 182500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 59 | 20240726 | 182400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 60 | 20240726 | 182300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 61 | 20240726 | 182200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 62 | 20240726 | 182100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 4225 |
| 63 | 20240726 | 182000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 64 | 20240726 | 181900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 65 | 20240726 | 181800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 66 | 20240726 | 181700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 67 | 20240726 | 181600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 68 | 20240726 | 181500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 69 | 20240726 | 181400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 70 | 20240726 | 181300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 71 | 20240726 | 181200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 72 | 20240726 | 181100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 73 | 20240726 | 181000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 74 | 20240726 | 180900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 75 | 20240726 | 180800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 76 | 20240726 | 180700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 77 | 20240726 | 180600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 78 | 20240726 | 180500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 79 | 20240726 | 180400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 80 | 20240726 | 180300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 81 | 20240726 | 180200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 82 | 20240726 | 180100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 83 | 20240726 | 180000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 84 | 20240726 | 175900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 85 | 20240726 | 175800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 86 | 20240726 | 175700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 87 | 20240726 | 175600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 88 | 20240726 | 175500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 89 | 20240726 | 175400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 90 | 20240726 | 175300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 91 | 20240726 | 175200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 92 | 20240726 | 175100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 4225 |
| 93 | 20240726 | 175000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 94 | 20240726 | 174900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 95 | 20240726 | 174800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 96 | 20240726 | 174700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 97 | 20240726 | 174600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 98 | 20240726 | 174500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 99 | 20240726 | 174400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 100 | 20240726 | 174300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 101 | 20240726 | 174200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 102 | 20240726 | 174100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 103 | 20240726 | 174000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 104 | 20240726 | 173900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 105 | 20240726 | 173800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 106 | 20240726 | 173700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 107 | 20240726 | 173600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 108 | 20240726 | 173500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 109 | 20240726 | 173400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 110 | 20240726 | 173300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 111 | 20240726 | 173200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 112 | 20240726 | 173100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 113 | 20240726 | 173000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 114 | 20240726 | 172900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 115 | 20240726 | 172800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 116 | 20240726 | 172700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 117 | 20240726 | 172600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 118 | 20240726 | 172500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 119 | 20240726 | 172400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 120 | 20240726 | 172300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 121 | 20240726 | 172200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 122 | 20240726 | 172100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 4225 |
| 123 | 20240726 | 172000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 124 | 20240726 | 171900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 125 | 20240726 | 171800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 126 | 20240726 | 171700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 127 | 20240726 | 171600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 128 | 20240726 | 171500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 129 | 20240726 | 171400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 130 | 20240726 | 171300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 131 | 20240726 | 171200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 132 | 20240726 | 171100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 133 | 20240726 | 171000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 134 | 20240726 | 170900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 135 | 20240726 | 170800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 136 | 20240726 | 170700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 137 | 20240726 | 170600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 138 | 20240726 | 170500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 139 | 20240726 | 170400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 140 | 20240726 | 170300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 141 | 20240726 | 170200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 142 | 20240726 | 170100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 143 | 20240726 | 170000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 144 | 20240726 | 165900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 145 | 20240726 | 165800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 146 | 20240726 | 165700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 147 | 20240726 | 165600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 148 | 20240726 | 165500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 149 | 20240726 | 165400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 150 | 20240726 | 165300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 151 | 20240726 | 165200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 152 | 20240726 | 165100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 4225 |
| 153 | 20240726 | 165000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 154 | 20240726 | 164900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 155 | 20240726 | 164800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 156 | 20240726 | 164700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 157 | 20240726 | 164600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 158 | 20240726 | 164500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 159 | 20240726 | 164400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 160 | 20240726 | 164300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 161 | 20240726 | 164200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 162 | 20240726 | 164100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 163 | 20240726 | 164000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 164 | 20240726 | 163900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 165 | 20240726 | 163800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 166 | 20240726 | 163700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 167 | 20240726 | 163600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 168 | 20240726 | 163500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 169 | 20240726 | 163400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 170 | 20240726 | 163300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 171 | 20240726 | 163200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 172 | 20240726 | 163100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 173 | 20240726 | 163000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 174 | 20240726 | 162900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 175 | 20240726 | 162800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 176 | 20240726 | 162700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 177 | 20240726 | 162600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 178 | 20240726 | 162500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 179 | 20240726 | 162400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 180 | 20240726 | 162300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 181 | 20240726 | 162200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 182 | 20240726 | 162100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 4225 |
| 183 | 20240726 | 162000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 184 | 20240726 | 161900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 185 | 20240726 | 161800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 186 | 20240726 | 161700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 187 | 20240726 | 161600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 188 | 20240726 | 161500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 189 | 20240726 | 161400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 190 | 20240726 | 161300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 191 | 20240726 | 161200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 192 | 20240726 | 161100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 193 | 20240726 | 161000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 194 | 20240726 | 160900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 195 | 20240726 | 160800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 196 | 20240726 | 160700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 197 | 20240726 | 160600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 198 | 20240726 | 160500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 199 | 20240726 | 160400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 200 | 20240726 | 160300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 201 | 20240726 | 160200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 202 | 20240726 | 160100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 203 | 20240726 | 160000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 204 | 20240726 | 155900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 205 | 20240726 | 155800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 206 | 20240726 | 155700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 207 | 20240726 | 155600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 208 | 20240726 | 155500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 209 | 20240726 | 155400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 210 | 20240726 | 155300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 211 | 20240726 | 155200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 212 | 20240726 | 155100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 4225 |
| 213 | 20240726 | 155000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 214 | 20240726 | 154900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 215 | 20240726 | 154800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 216 | 20240726 | 154700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 217 | 20240726 | 154600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 218 | 20240726 | 154500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 219 | 20240726 | 154400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 220 | 20240726 | 154300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 221 | 20240726 | 154200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 222 | 20240726 | 154100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 223 | 20240726 | 154000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 224 | 20240726 | 153900 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 225 | 20240726 | 153800 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 226 | 20240726 | 153700 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 227 | 20240726 | 153600 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 228 | 20240726 | 153500 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 229 | 20240726 | 153400 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 230 | 20240726 | 153300 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 231 | 20240726 | 153200 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 232 | 20240726 | 153100 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 0 |
| 233 | 20240726 | 153000 | 25667586200 | 171200 | 171200 | 171200 | 171200 | 4225 |
| 234 | 20240726 | 152900 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 235 | 20240726 | 152800 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 236 | 20240726 | 152700 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 237 | 20240726 | 152600 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 238 | 20240726 | 152500 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 239 | 20240726 | 152400 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 240 | 20240726 | 152300 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 241 | 20240726 | 152200 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 242 | 20240726 | 152100 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 243 | 20240726 | 152000 | 24944266200 | 172000 | 172000 | 172000 | 172000 | 0 |
| 244 | 20240726 | 151900 | 24944266200 | 172000 | 171900 | 172100 | 171800 | 593 |
| 245 | 20240726 | 151800 | 24842258700 | 171900 | 172000 | 172100 | 171900 | 422 |
| 246 | 20240726 | 151700 | 24769669800 | 172000 | 171600 | 172000 | 171600 | 690 |
| 247 | 20240726 | 151600 | 24651105000 | 171600 | 171600 | 171700 | 171600 | 315 |
| 248 | 20240726 | 151500 | 24597032400 | 171600 | 171800 | 171800 | 171600 | 360 |
| 249 | 20240726 | 151400 | 24535235500 | 171700 | 171800 | 171800 | 171600 | 484 |
| 250 | 20240726 | 151300 | 24452130400 | 171800 | 171900 | 171900 | 171700 | 829 |
| 251 | 20240726 | 151200 | 24309730600 | 171900 | 172000 | 172000 | 171800 | 278 |
| 252 | 20240726 | 151100 | 24261941100 | 171900 | 171900 | 171900 | 171800 | 240 |
| 253 | 20240726 | 151000 | 24220696500 | 171900 | 171700 | 172000 | 171700 | 314 |
| 254 | 20240726 | 150900 | 24166729400 | 171700 | 171900 | 172000 | 171700 | 750 |
| 255 | 20240726 | 150800 | 24037872700 | 172000 | 172000 | 172100 | 171900 | 211 |
| 256 | 20240726 | 150700 | 24001584000 | 172100 | 172000 | 172100 | 171900 | 826 |
| 257 | 20240726 | 150600 | 23859533600 | 172000 | 171800 | 172000 | 171800 | 389 |
| 258 | 20240726 | 150500 | 23792678900 | 171900 | 171800 | 171900 | 171800 | 130 |
| 259 | 20240726 | 150400 | 23770341800 | 171800 | 172000 | 172000 | 171700 | 243 |
| 260 | 20240726 | 150300 | 23728585600 | 171900 | 172000 | 172100 | 171900 | 302 |
| 261 | 20240726 | 150200 | 23676666400 | 172000 | 171900 | 172100 | 171900 | 103 |
| 262 | 20240726 | 150100 | 23658948500 | 172000 | 172000 | 172100 | 171900 | 146 |
| 263 | 20240726 | 150000 | 23633835400 | 171800 | 171800 | 172100 | 171700 | 122 |
| 264 | 20240726 | 145900 | 23612866600 | 172000 | 171800 | 172200 | 171700 | 1664 |
| 265 | 20240726 | 145800 | 23326515900 | 171700 | 171800 | 172000 | 171600 | 351 |
| 266 | 20240726 | 145700 | 23266203500 | 171800 | 171800 | 171900 | 171700 | 129 |
| 267 | 20240726 | 145600 | 23244045400 | 171700 | 171700 | 171800 | 171600 | 316 |
| 268 | 20240726 | 145500 | 23189798300 | 171700 | 171800 | 171900 | 171700 | 88 |
| 269 | 20240726 | 145400 | 23174683300 | 171800 | 171800 | 172000 | 171700 | 163 |
| 270 | 20240726 | 145300 | 23146678500 | 171700 | 171700 | 171800 | 171600 | 189 |
| 271 | 20240726 | 145200 | 23114226100 | 171700 | 171700 | 172000 | 171700 | 128 |
| 272 | 20240726 | 145100 | 23092232700 | 171600 | 171700 | 171800 | 171600 | 288 |
| 273 | 20240726 | 145000 | 23042808900 | 171700 | 171700 | 172000 | 171700 | 548 |
| 274 | 20240726 | 144900 | 22948665300 | 171700 | 171600 | 171800 | 171600 | 70 |
| 275 | 20240726 | 144800 | 22936649800 | 171600 | 171700 | 171900 | 171500 | 150 |
| 276 | 20240726 | 144700 | 22910907800 | 171700 | 171500 | 171900 | 171500 | 102 |
| 277 | 20240726 | 144600 | 22893401400 | 171600 | 171500 | 171700 | 171400 | 331 |
| 278 | 20240726 | 144500 | 22836612600 | 171500 | 171500 | 171500 | 171400 | 155 |
| 279 | 20240726 | 144400 | 22810044100 | 171500 | 171400 | 171500 | 171300 | 159 |
| 280 | 20240726 | 144300 | 22782784200 | 171400 | 171400 | 171500 | 171400 | 219 |
| 281 | 20240726 | 144200 | 22745247500 | 171400 | 171400 | 171600 | 171400 | 185 |
| 282 | 20240726 | 144100 | 22713531800 | 171400 | 171400 | 171600 | 171400 | 92 |
| 283 | 20240726 | 144000 | 22697760300 | 171300 | 171500 | 171500 | 171300 | 545 |
| 284 | 20240726 | 143900 | 22604334100 | 171500 | 171500 | 171500 | 171500 | 126 |
| 285 | 20240726 | 143800 | 22582725100 | 171500 | 171800 | 171900 | 171500 | 457 |
| 286 | 20240726 | 143700 | 22504281100 | 171600 | 171900 | 171900 | 171600 | 151 |
| 287 | 20240726 | 143600 | 22478343200 | 171900 | 171800 | 171900 | 171800 | 107 |
| 288 | 20240726 | 143500 | 22459959900 | 171900 | 171800 | 171900 | 171800 | 115 |
| 289 | 20240726 | 143400 | 22440194400 | 171900 | 172100 | 172100 | 171800 | 176 |
| 290 | 20240726 | 143300 | 22409926200 | 172000 | 172000 | 172100 | 171900 | 356 |
| 291 | 20240726 | 143200 | 22348700500 | 172000 | 171900 | 172000 | 171900 | 125 |
| 292 | 20240726 | 143100 | 22327210900 | 171900 | 171800 | 171900 | 171700 | 198 |
| 293 | 20240726 | 143000 | 22293182500 | 171800 | 171600 | 172000 | 171600 | 62 |
| 294 | 20240726 | 142900 | 22282531800 | 171600 | 171500 | 172000 | 171400 | 826 |
| 295 | 20240726 | 142800 | 22140672000 | 171500 | 171500 | 171600 | 171500 | 219 |
| 296 | 20240726 | 142700 | 22103111700 | 171500 | 171500 | 171600 | 171500 | 147 |
| 297 | 20240726 | 142600 | 22077899700 | 171600 | 171600 | 171600 | 171500 | 99 |
| 298 | 20240726 | 142500 | 22060920800 | 171600 | 171600 | 171700 | 171500 | 172 |
| 299 | 20240726 | 142400 | 22031411700 | 171600 | 171600 | 171600 | 171500 | 192 |
| 300 | 20240726 | 142300 | 21998471800 | 171600 | 171600 | 171700 | 171600 | 151 |
| 301 | 20240726 | 142200 | 21972559600 | 171700 | 171500 | 171700 | 171500 | 421 |
| 302 | 20240726 | 142100 | 21900287300 | 171500 | 171600 | 171600 | 171400 | 375 |
| 303 | 20240726 | 142000 | 21835956400 | 171600 | 171600 | 171700 | 171500 | 161 |
| 304 | 20240726 | 141900 | 21808328200 | 171600 | 171400 | 171700 | 171300 | 140 |
| 305 | 20240726 | 141800 | 21784323400 | 171500 | 171400 | 171500 | 171300 | 189 |
| 306 | 20240726 | 141700 | 21751930800 | 171300 | 171600 | 171600 | 171300 | 113 |
| 307 | 20240726 | 141600 | 21732559700 | 171600 | 171800 | 171800 | 171600 | 274 |
| 308 | 20240726 | 141500 | 21685528300 | 171800 | 171400 | 171900 | 171400 | 278 |
| 309 | 20240726 | 141400 | 21637808600 | 171600 | 171400 | 171600 | 171200 | 213 |
| 310 | 20240726 | 141300 | 21601293300 | 171400 | 171300 | 171400 | 171200 | 307 |
| 311 | 20240726 | 141200 | 21548714700 | 171300 | 171300 | 171500 | 171100 | 240 |
| 312 | 20240726 | 141100 | 21507605800 | 171200 | 171300 | 171300 | 171100 | 575 |
| 313 | 20240726 | 141000 | 21409163100 | 171300 | 171500 | 171500 | 171300 | 91 |
| 314 | 20240726 | 140900 | 21393566900 | 171400 | 171400 | 171500 | 171400 | 117 |
| 315 | 20240726 | 140800 | 21373508100 | 171400 | 171500 | 171500 | 171400 | 118 |
| 316 | 20240726 | 140700 | 21353281500 | 171400 | 171500 | 171600 | 171400 | 107 |
| 317 | 20240726 | 140600 | 21334939100 | 171500 | 171400 | 171600 | 171300 | 114 |
| 318 | 20240726 | 140500 | 21315399000 | 171300 | 171500 | 171700 | 171300 | 198 |
| 319 | 20240726 | 140400 | 21281456100 | 171700 | 171500 | 171700 | 171500 | 244 |
| 320 | 20240726 | 140300 | 21239593600 | 171600 | 171600 | 171600 | 171500 | 155 |
| 321 | 20240726 | 140200 | 21213008800 | 171500 | 171700 | 171800 | 171500 | 112 |
| 322 | 20240726 | 140100 | 21193789600 | 171600 | 171800 | 171900 | 171500 | 508 |
| 323 | 20240726 | 140000 | 21106618500 | 171900 | 171900 | 171900 | 171600 | 909 |
| 324 | 20240726 | 135900 | 20950519200 | 172000 | 172100 | 172100 | 171900 | 122 |
| 325 | 20240726 | 135800 | 20929540000 | 172000 | 172000 | 172100 | 172000 | 113 |
| 326 | 20240726 | 135700 | 20910100600 | 172100 | 172200 | 172400 | 172000 | 188 |
| 327 | 20240726 | 135600 | 20877733600 | 172200 | 172200 | 172300 | 172200 | 652 |
| 328 | 20240726 | 135500 | 20765404300 | 172200 | 171800 | 172300 | 171800 | 309 |
| 329 | 20240726 | 135400 | 20712264800 | 171800 | 171900 | 171900 | 171700 | 125 |
| 330 | 20240726 | 135300 | 20690790600 | 171900 | 171800 | 171900 | 171800 | 80 |
| 331 | 20240726 | 135200 | 20677042600 | 171800 | 171900 | 172200 | 171700 | 283 |
| 332 | 20240726 | 135100 | 20628384200 | 171900 | 171800 | 172000 | 171600 | 282 |
| 333 | 20240726 | 135000 | 20579957700 | 171800 | 171800 | 171900 | 171700 | 100 |
| 334 | 20240726 | 134900 | 20562779400 | 171800 | 171900 | 172000 | 171800 | 144 |
| 335 | 20240726 | 134800 | 20538032600 | 171900 | 172000 | 172000 | 171800 | 110 |
| 336 | 20240726 | 134700 | 20519124300 | 172000 | 172100 | 172400 | 172000 | 194 |
| 337 | 20240726 | 134600 | 20485744100 | 172100 | 172300 | 172300 | 172100 | 67 |
| 338 | 20240726 | 134500 | 20474210900 | 172400 | 172000 | 172400 | 172000 | 148 |
| 339 | 20240726 | 134400 | 20448738400 | 171900 | 171800 | 172300 | 171800 | 664 |
| 340 | 20240726 | 134300 | 20334583600 | 171800 | 171700 | 171900 | 171700 | 98 |
| 341 | 20240726 | 134200 | 20317751300 | 171700 | 171800 | 171900 | 171700 | 146 |
| 342 | 20240726 | 134100 | 20292672700 | 171800 | 171900 | 171900 | 171800 | 122 |
| 343 | 20240726 | 134000 | 20271705700 | 171900 | 172000 | 172000 | 171900 | 170 |
| 344 | 20240726 | 133900 | 20242475400 | 172300 | 172500 | 172500 | 171900 | 136 |
| 345 | 20240726 | 133800 | 20219063500 | 172500 | 171900 | 172500 | 171900 | 113 |
| 346 | 20240726 | 133700 | 20199622000 | 172000 | 172400 | 172500 | 172000 | 1728 |
| 347 | 20240726 | 133600 | 19902292100 | 172400 | 172400 | 172500 | 172300 | 196 |
| 348 | 20240726 | 133500 | 19868509200 | 172500 | 172300 | 172600 | 172300 | 88 |
| 349 | 20240726 | 133400 | 19853337100 | 172300 | 172700 | 172900 | 172200 | 244 |
| 350 | 20240726 | 133300 | 19811224100 | 172800 | 173200 | 173200 | 172500 | 313 |
| 351 | 20240726 | 133200 | 19757087300 | 172900 | 171700 | 173300 | 171500 | 1424 |
| 352 | 20240726 | 133100 | 19511636300 | 171700 | 171600 | 171800 | 171400 | 107 |
| 353 | 20240726 | 133000 | 19493275100 | 171400 | 171500 | 171700 | 171400 | 292 |
| 354 | 20240726 | 132900 | 19443186000 | 171400 | 171600 | 171700 | 171400 | 149 |
| 355 | 20240726 | 132800 | 19417627600 | 171600 | 171100 | 171600 | 171000 | 835 |
| 356 | 20240726 | 132700 | 19274613900 | 171100 | 170900 | 171300 | 170900 | 258 |
| 357 | 20240726 | 132600 | 19230468000 | 170900 | 171100 | 171100 | 170800 | 176 |
| 358 | 20240726 | 132500 | 19200387600 | 171000 | 171000 | 171100 | 170800 | 481 |
| 359 | 20240726 | 132400 | 19118163000 | 170900 | 170900 | 171100 | 170900 | 187 |
| 360 | 20240726 | 132300 | 19086192000 | 170900 | 171000 | 171000 | 170900 | 221 |
| 361 | 20240726 | 132200 | 19048404000 | 171000 | 171000 | 171100 | 171000 | 480 |
| 362 | 20240726 | 132100 | 18966320000 | 171000 | 171100 | 171100 | 170900 | 1713 |
| 363 | 20240726 | 132000 | 18673364400 | 171100 | 171300 | 171300 | 171100 | 222 |
| 364 | 20240726 | 131900 | 18635363600 | 171200 | 171300 | 171300 | 171200 | 130 |
| 365 | 20240726 | 131800 | 18613098800 | 171200 | 171200 | 171300 | 171200 | 782 |
| 366 | 20240726 | 131700 | 18479204200 | 171300 | 171200 | 171300 | 171200 | 256 |
| 367 | 20240726 | 131600 | 18435373300 | 171300 | 171300 | 171400 | 171200 | 156 |
| 368 | 20240726 | 131500 | 18408653800 | 171300 | 171300 | 171400 | 171300 | 252 |
| 369 | 20240726 | 131400 | 18365486100 | 171300 | 171400 | 171400 | 171300 | 239 |
| 370 | 20240726 | 131300 | 18324544600 | 171300 | 171400 | 171400 | 171300 | 572 |
| 371 | 20240726 | 131200 | 18226529000 | 171400 | 171400 | 171500 | 171400 | 163 |
| 372 | 20240726 | 131100 | 18198590100 | 171400 | 171200 | 171400 | 171200 | 360 |
| 373 | 20240726 | 131000 | 18136924400 | 171300 | 171300 | 171400 | 171200 | 623 |
| 374 | 20240726 | 130900 | 18030210600 | 171400 | 171600 | 171700 | 171300 | 971 |
| 375 | 20240726 | 130800 | 17863672100 | 171600 | 171700 | 171700 | 171600 | 100 |
| 376 | 20240726 | 130700 | 17846512000 | 171700 | 171800 | 171800 | 171600 | 110 |
| 377 | 20240726 | 130600 | 17827627400 | 171700 | 171700 | 171700 | 171600 | 125 |
| 378 | 20240726 | 130500 | 17806167000 | 171700 | 171600 | 171800 | 171600 | 108 |
| 379 | 20240726 | 130400 | 17787627700 | 171600 | 171700 | 171800 | 171600 | 229 |
| 380 | 20240726 | 130300 | 17748307600 | 171700 | 171700 | 171800 | 171600 | 203 |
| 381 | 20240726 | 130200 | 17713455700 | 171600 | 171800 | 171800 | 171600 | 528 |
| 382 | 20240726 | 130100 | 17622834700 | 171800 | 171600 | 171800 | 171600 | 245 |
| 383 | 20240726 | 130000 | 17580780800 | 171600 | 171400 | 171600 | 171400 | 140 |
| 384 | 20240726 | 125900 | 17556762700 | 171400 | 171500 | 171600 | 171400 | 294 |
| 385 | 20240726 | 125800 | 17506344100 | 171600 | 171600 | 171700 | 171500 | 1334 |
| 386 | 20240726 | 125700 | 17277483400 | 171700 | 171700 | 171800 | 171600 | 336 |
| 387 | 20240726 | 125600 | 17219790800 | 171800 | 171800 | 171900 | 171700 | 641 |
| 388 | 20240726 | 125500 | 17109672500 | 171800 | 172000 | 172300 | 171800 | 689 |
| 389 | 20240726 | 125400 | 16991167200 | 172000 | 172200 | 172200 | 172000 | 48 |
| 390 | 20240726 | 125300 | 16982906200 | 172100 | 172000 | 172200 | 171900 | 167 |
| 391 | 20240726 | 125200 | 16954160500 | 172000 | 172000 | 172200 | 172000 | 123 |
| 392 | 20240726 | 125100 | 16933003000 | 172300 | 172000 | 172300 | 172000 | 380 |
| 393 | 20240726 | 125000 | 16867617600 | 172000 | 172100 | 172200 | 172000 | 111 |
| 394 | 20240726 | 124900 | 16848516500 | 172100 | 171900 | 172100 | 171800 | 460 |
| 395 | 20240726 | 124800 | 16769434500 | 171900 | 171900 | 172000 | 171800 | 483 |
| 396 | 20240726 | 124700 | 16686407200 | 171900 | 172100 | 172200 | 171900 | 436 |
| 397 | 20240726 | 124600 | 16611415100 | 172100 | 172100 | 172200 | 172100 | 113 |
| 398 | 20240726 | 124500 | 16591966900 | 172100 | 172100 | 172100 | 172000 | 206 |
| 399 | 20240726 | 124400 | 16556522500 | 172100 | 172200 | 172200 | 172000 | 282 |
| 400 | 20240726 | 124300 | 16507998000 | 172100 | 172100 | 172200 | 172100 | 151 |
| 401 | 20240726 | 124200 | 16482009900 | 172100 | 172100 | 172400 | 172100 | 231 |
| 402 | 20240726 | 124100 | 16442247400 | 172100 | 172300 | 172400 | 172100 | 376 |
| 403 | 20240726 | 124000 | 16377501400 | 172300 | 172400 | 172500 | 172300 | 224 |
| 404 | 20240726 | 123900 | 16338890800 | 172400 | 172400 | 172500 | 172300 | 93 |
| 405 | 20240726 | 123800 | 16322854300 | 172400 | 172300 | 172400 | 172300 | 61 |
| 406 | 20240726 | 123700 | 16312342000 | 172400 | 172200 | 172400 | 172200 | 201 |
| 407 | 20240726 | 123600 | 16277700900 | 172200 | 172200 | 172300 | 172100 | 237 |
| 408 | 20240726 | 123500 | 16236896400 | 172200 | 172300 | 172400 | 172200 | 128 |
| 409 | 20240726 | 123400 | 16214842400 | 172200 | 172200 | 172200 | 172000 | 224 |
| 410 | 20240726 | 123300 | 16176285200 | 172200 | 172100 | 172300 | 172000 | 649 |
| 411 | 20240726 | 123200 | 16064620100 | 172200 | 172200 | 172300 | 172100 | 208 |
| 412 | 20240726 | 123100 | 16028808400 | 172200 | 172200 | 172300 | 172200 | 128 |
| 413 | 20240726 | 123000 | 16006755600 | 172200 | 172400 | 172500 | 172200 | 215 |
| 414 | 20240726 | 122900 | 15969685700 | 172500 | 172300 | 172500 | 172300 | 103 |
| 415 | 20240726 | 122800 | 15951928500 | 172300 | 172300 | 172300 | 172100 | 186 |
| 416 | 20240726 | 122700 | 15919897600 | 172200 | 172300 | 172300 | 172200 | 70 |
| 417 | 20240726 | 122600 | 15907838200 | 172300 | 172200 | 172300 | 172200 | 135 |
| 418 | 20240726 | 122500 | 15884587300 | 172100 | 172000 | 172200 | 172000 | 358 |
| 419 | 20240726 | 122400 | 15822981000 | 172000 | 172200 | 172200 | 172000 | 289 |
| 420 | 20240726 | 122300 | 15773252900 | 172100 | 172200 | 172200 | 172100 | 95 |
| 421 | 20240726 | 122200 | 15756897000 | 172200 | 172300 | 172300 | 172200 | 266 |
| 422 | 20240726 | 122100 | 15711090900 | 172300 | 172200 | 172400 | 172200 | 113 |
| 423 | 20240726 | 122000 | 15691624000 | 172200 | 172200 | 172300 | 172200 | 54 |
| 424 | 20240726 | 121900 | 15682322800 | 172200 | 172200 | 172300 | 172200 | 130 |
| 425 | 20240726 | 121800 | 15659931000 | 172300 | 172200 | 172300 | 172100 | 234 |
| 426 | 20240726 | 121700 | 15619653800 | 172200 | 172100 | 172300 | 172100 | 91 |
| 427 | 20240726 | 121600 | 15603984300 | 172100 | 172100 | 172300 | 172000 | 207 |
| 428 | 20240726 | 121500 | 15568367900 | 172400 | 172600 | 172600 | 172000 | 4091 |
| 429 | 20240726 | 121400 | 14864265500 | 172600 | 172500 | 172700 | 172500 | 148 |
| 430 | 20240726 | 121300 | 14838721800 | 172500 | 172400 | 172600 | 172400 | 91 |
| 431 | 20240726 | 121200 | 14823024100 | 172400 | 172600 | 172600 | 172400 | 222 |
| 432 | 20240726 | 121100 | 14784742300 | 172500 | 172500 | 172600 | 172500 | 62 |
| 433 | 20240726 | 121000 | 14774043400 | 172500 | 172700 | 172700 | 172500 | 304 |
| 434 | 20240726 | 120900 | 14721579100 | 172700 | 172800 | 172800 | 172600 | 84 |
| 435 | 20240726 | 120800 | 14707076900 | 172800 | 172900 | 172900 | 172600 | 124 |
| 436 | 20240726 | 120700 | 14685649600 | 172900 | 173000 | 173000 | 172900 | 16 |
| 437 | 20240726 | 120600 | 14682882800 | 173000 | 172600 | 173000 | 172500 | 833 |
| 438 | 20240726 | 120500 | 14539136600 | 172600 | 172500 | 172600 | 172500 | 92 |
| 439 | 20240726 | 120400 | 14523265300 | 172500 | 172700 | 172700 | 172500 | 244 |
| 440 | 20240726 | 120300 | 14481149400 | 172700 | 172500 | 172700 | 172500 | 110 |
| 441 | 20240726 | 120200 | 14462164500 | 172500 | 172500 | 172600 | 172500 | 43 |
| 442 | 20240726 | 120100 | 14454746300 | 172500 | 172500 | 172800 | 172500 | 121 |
| 443 | 20240726 | 120000 | 14433856300 | 172700 | 172600 | 172700 | 172500 | 215 |
| 444 | 20240726 | 115900 | 14396765400 | 172600 | 172700 | 172700 | 172500 | 1222 |
| 445 | 20240726 | 115800 | 14185933300 | 172600 | 172900 | 172900 | 172600 | 555 |
| 446 | 20240726 | 115700 | 14090049000 | 172900 | 173000 | 173000 | 172900 | 123 |
| 447 | 20240726 | 115600 | 14068774700 | 173000 | 172900 | 173000 | 172900 | 655 |
| 448 | 20240726 | 115500 | 13955471500 | 173000 | 173100 | 173100 | 172900 | 252 |
| 449 | 20240726 | 115400 | 13911884000 | 173100 | 173000 | 173200 | 173000 | 419 |
| 450 | 20240726 | 115300 | 13839354800 | 173000 | 173000 | 173100 | 173000 | 123 |
| 451 | 20240726 | 115200 | 13818075000 | 173000 | 173200 | 173200 | 173000 | 248 |
| 452 | 20240726 | 115100 | 13775142600 | 173200 | 173100 | 173200 | 173100 | 60 |
| 453 | 20240726 | 115000 | 13764755500 | 173200 | 173200 | 173300 | 173100 | 95 |
| 454 | 20240726 | 114900 | 13748302000 | 173300 | 173200 | 173300 | 173100 | 268 |
| 455 | 20240726 | 114800 | 13701870400 | 173200 | 173100 | 173300 | 173000 | 190 |
| 456 | 20240726 | 114700 | 13668994500 | 173300 | 173300 | 173300 | 173000 | 453 |
| 457 | 20240726 | 114600 | 13590570200 | 173300 | 173300 | 173400 | 173200 | 258 |
| 458 | 20240726 | 114500 | 13545860400 | 173400 | 173600 | 173600 | 173300 | 216 |
| 459 | 20240726 | 114400 | 13508393400 | 173600 | 173500 | 173600 | 173500 | 100 |
| 460 | 20240726 | 114300 | 13491038000 | 173500 | 173600 | 173700 | 173500 | 249 |
| 461 | 20240726 | 114200 | 13447816800 | 173600 | 173600 | 173600 | 173400 | 283 |
| 462 | 20240726 | 114100 | 13398717400 | 173600 | 173600 | 173700 | 173600 | 82 |
| 463 | 20240726 | 114000 | 13384478600 | 173600 | 174000 | 174000 | 173600 | 595 |
| 464 | 20240726 | 113900 | 13281115600 | 174000 | 174100 | 174200 | 174000 | 574 |
| 465 | 20240726 | 113800 | 13181214500 | 174200 | 174300 | 174300 | 174100 | 28 |
| 466 | 20240726 | 113700 | 13176338400 | 174100 | 174200 | 174200 | 174000 | 844 |
| 467 | 20240726 | 113600 | 13029384100 | 174200 | 174400 | 174400 | 174200 | 254 |
| 468 | 20240726 | 113500 | 12985108300 | 174400 | 174600 | 174600 | 174300 | 42 |
| 469 | 20240726 | 113400 | 12977781000 | 174600 | 174600 | 174600 | 174300 | 197 |
| 470 | 20240726 | 113300 | 12943410900 | 174600 | 174700 | 174800 | 174600 | 164 |
| 471 | 20240726 | 113200 | 12914754100 | 174700 | 174600 | 174800 | 174600 | 170 |
| 472 | 20240726 | 113100 | 12885056700 | 174600 | 174300 | 174600 | 174300 | 96 |
| 473 | 20240726 | 113000 | 12868299800 | 174500 | 174300 | 174600 | 174200 | 261 |
| 474 | 20240726 | 112900 | 12822791800 | 174300 | 174300 | 174400 | 174300 | 110 |
| 475 | 20240726 | 112800 | 12803618600 | 174400 | 174500 | 174500 | 174300 | 305 |
| 476 | 20240726 | 112700 | 12750448600 | 174500 | 174600 | 174700 | 174500 | 275 |
| 477 | 20240726 | 112600 | 12702454300 | 174700 | 174700 | 174900 | 174500 | 415 |
| 478 | 20240726 | 112500 | 12629976800 | 174700 | 174800 | 174900 | 174700 | 172 |
| 479 | 20240726 | 112400 | 12599913200 | 174800 | 175100 | 175200 | 174800 | 429 |
| 480 | 20240726 | 112300 | 12524865300 | 175000 | 174900 | 175200 | 174800 | 94 |
| 481 | 20240726 | 112200 | 12508420900 | 174800 | 175100 | 175200 | 174700 | 300 |
| 482 | 20240726 | 112100 | 12455970600 | 175200 | 174800 | 175200 | 174800 | 85 |
| 483 | 20240726 | 112000 | 12441097400 | 174900 | 174700 | 175000 | 174700 | 152 |
| 484 | 20240726 | 111900 | 12414524500 | 174700 | 174700 | 174900 | 174700 | 60 |
| 485 | 20240726 | 111800 | 12404038100 | 174900 | 175100 | 175100 | 174700 | 235 |
| 486 | 20240726 | 111700 | 12362949500 | 175000 | 175200 | 175200 | 174900 | 182 |
| 487 | 20240726 | 111600 | 12331095600 | 175200 | 175500 | 175700 | 175100 | 583 |
| 488 | 20240726 | 111500 | 12228858500 | 175600 | 175300 | 175600 | 175300 | 224 |
| 489 | 20240726 | 111400 | 12189546000 | 175200 | 175000 | 175600 | 175000 | 1012 |
| 490 | 20240726 | 111300 | 12012254200 | 175100 | 175500 | 175500 | 175100 | 364 |
| 491 | 20240726 | 111200 | 11948465800 | 175600 | 175400 | 175900 | 175300 | 956 |
| 492 | 20240726 | 111100 | 11780660400 | 175500 | 175400 | 175500 | 175200 | 226 |
| 493 | 20240726 | 111000 | 11741037800 | 175300 | 175100 | 175300 | 174400 | 735 |
| 494 | 20240726 | 110900 | 11612352500 | 175100 | 174600 | 175100 | 174500 | 418 |
| 495 | 20240726 | 110800 | 11539232500 | 174400 | 174400 | 175000 | 174400 | 401 |
| 496 | 20240726 | 110700 | 11469156700 | 174500 | 173900 | 174500 | 173900 | 286 |
| 497 | 20240726 | 110600 | 11419347900 | 173600 | 173900 | 174000 | 173500 | 432 |
| 498 | 20240726 | 110500 | 11344294800 | 173600 | 173500 | 173600 | 173500 | 52 |
| 499 | 20240726 | 110400 | 11335269500 | 174000 | 173900 | 174100 | 173300 | 529 |
| 500 | 20240726 | 110300 | 11243400200 | 173900 | 173700 | 174000 | 173700 | 1055 |
| 501 | 20240726 | 110200 | 11059952500 | 173400 | 173900 | 173900 | 173300 | 53 |
| 502 | 20240726 | 110100 | 11050747400 | 173900 | 173400 | 174000 | 173200 | 1497 |
| 503 | 20240726 | 110000 | 10790795300 | 173000 | 173100 | 173500 | 173000 | 335 |
| 504 | 20240726 | 105900 | 10732770000 | 173100 | 173100 | 173100 | 173000 | 129 |
| 505 | 20240726 | 105800 | 10710444700 | 173100 | 173400 | 173400 | 173000 | 292 |
| 506 | 20240726 | 105700 | 10659881100 | 173400 | 173200 | 173400 | 173200 | 87 |
| 507 | 20240726 | 105600 | 10644796900 | 173200 | 173300 | 173300 | 173100 | 88 |
| 508 | 20240726 | 105500 | 10629554000 | 173300 | 173000 | 173300 | 172900 | 139 |
| 509 | 20240726 | 105400 | 10605501500 | 173000 | 173200 | 173200 | 172900 | 714 |
| 510 | 20240726 | 105300 | 10481941900 | 173200 | 173400 | 173500 | 173200 | 916 |
| 511 | 20240726 | 105200 | 10323120600 | 173400 | 173700 | 173700 | 173300 | 272 |
| 512 | 20240726 | 105100 | 10275952900 | 173600 | 173400 | 173600 | 173400 | 139 |
| 513 | 20240726 | 105000 | 10251834400 | 173400 | 173500 | 173500 | 173400 | 260 |
| 514 | 20240726 | 104900 | 10206737000 | 173600 | 173800 | 173800 | 173400 | 276 |
| 515 | 20240726 | 104800 | 10158831800 | 173800 | 173600 | 173900 | 173400 | 351 |
| 516 | 20240726 | 104700 | 10097878000 | 173600 | 173700 | 173800 | 173400 | 285 |
| 517 | 20240726 | 104600 | 10048402600 | 173700 | 174100 | 174100 | 173700 | 1454 |
| 518 | 20240726 | 104500 | 9795557000 | 174000 | 174000 | 174100 | 173900 | 693 |
| 519 | 20240726 | 104400 | 9674973600 | 174000 | 173700 | 174000 | 173700 | 212 |
| 520 | 20240726 | 104300 | 9638118300 | 173800 | 173700 | 173900 | 173700 | 266 |
| 521 | 20240726 | 104200 | 9591871000 | 173700 | 173900 | 173900 | 173700 | 453 |
| 522 | 20240726 | 104100 | 9513128700 | 173900 | 174100 | 174200 | 173900 | 194 |
| 523 | 20240726 | 104000 | 9479362000 | 174100 | 174500 | 174800 | 173900 | 472 |
| 524 | 20240726 | 103900 | 9397115800 | 174500 | 174000 | 174600 | 174000 | 788 |
| 525 | 20240726 | 103800 | 9259865300 | 174100 | 173600 | 174100 | 173600 | 434 |
| 526 | 20240726 | 103700 | 9184367200 | 173300 | 173300 | 173400 | 173300 | 80 |
| 527 | 20240726 | 103600 | 9170500000 | 173300 | 173700 | 173700 | 173200 | 245 |
| 528 | 20240726 | 103500 | 9128024800 | 173700 | 173700 | 173800 | 173200 | 198 |
| 529 | 20240726 | 103400 | 9093646600 | 173800 | 174200 | 174300 | 173700 | 883 |
| 530 | 20240726 | 103300 | 8939994500 | 174100 | 173600 | 174200 | 173500 | 666 |
| 531 | 20240726 | 103200 | 8824414100 | 173500 | 173100 | 173500 | 173000 | 436 |
| 532 | 20240726 | 103100 | 8748917800 | 173100 | 173200 | 173200 | 172900 | 222 |
| 533 | 20240726 | 103000 | 8710525100 | 173000 | 173000 | 173300 | 172900 | 261 |
| 534 | 20240726 | 102900 | 8665361300 | 173000 | 172800 | 173200 | 172800 | 452 |
| 535 | 20240726 | 102800 | 8587167800 | 172800 | 173000 | 173100 | 172800 | 428 |
| 536 | 20240726 | 102700 | 8513140800 | 173000 | 173100 | 173300 | 173000 | 110 |
| 537 | 20240726 | 102600 | 8494107700 | 173000 | 172900 | 173000 | 172900 | 277 |
| 538 | 20240726 | 102500 | 8446206300 | 172900 | 173100 | 173300 | 172900 | 614 |
| 539 | 20240726 | 102400 | 8339962400 | 173100 | 173400 | 173400 | 173000 | 1475 |
| 540 | 20240726 | 102300 | 8084440200 | 173600 | 173200 | 173600 | 173200 | 162 |
| 541 | 20240726 | 102200 | 8056357200 | 173300 | 173300 | 173300 | 173200 | 318 |
| 542 | 20240726 | 102100 | 8001253200 | 173300 | 173300 | 173400 | 173200 | 128 |
| 543 | 20240726 | 102000 | 7979066900 | 173300 | 173400 | 173400 | 173300 | 197 |
| 544 | 20240726 | 101900 | 7944913100 | 173400 | 173100 | 173500 | 173100 | 108 |
| 545 | 20240726 | 101800 | 7926200900 | 173100 | 173300 | 173300 | 173100 | 339 |
| 546 | 20240726 | 101700 | 7867500000 | 173300 | 173500 | 173600 | 173300 | 314 |
| 547 | 20240726 | 101600 | 7813044000 | 173600 | 174200 | 174200 | 173300 | 461 |
| 548 | 20240726 | 101500 | 7732914700 | 174200 | 174000 | 174400 | 174000 | 180 |
| 549 | 20240726 | 101400 | 7701552200 | 174200 | 173800 | 174200 | 173700 | 268 |
| 550 | 20240726 | 101300 | 7654946200 | 173700 | 173600 | 173800 | 173600 | 288 |
| 551 | 20240726 | 101200 | 7604914300 | 173600 | 173700 | 173700 | 173100 | 382 |
| 552 | 20240726 | 101100 | 7538712900 | 173700 | 173700 | 173800 | 173700 | 128 |
| 553 | 20240726 | 101000 | 7516477000 | 173700 | 173600 | 174100 | 173200 | 541 |
| 554 | 20240726 | 100900 | 7422537200 | 173600 | 173900 | 173900 | 173500 | 369 |
| 555 | 20240726 | 100800 | 7358415100 | 173900 | 173900 | 174300 | 173800 | 433 |
| 556 | 20240726 | 100700 | 7283131000 | 173900 | 174100 | 174300 | 173700 | 419 |
| 557 | 20240726 | 100600 | 7210189900 | 174200 | 173900 | 175000 | 173700 | 884 |
| 558 | 20240726 | 100500 | 7056146900 | 173900 | 173400 | 173900 | 173400 | 377 |
| 559 | 20240726 | 100400 | 6990655300 | 173400 | 173600 | 173800 | 172800 | 444 |
| 560 | 20240726 | 100300 | 6913739500 | 173700 | 173500 | 173700 | 173100 | 160 |
| 561 | 20240726 | 100200 | 6885992400 | 173500 | 173200 | 173500 | 173000 | 540 |
| 562 | 20240726 | 100100 | 6792384300 | 173200 | 173300 | 173400 | 173100 | 166 |
| 563 | 20240726 | 100000 | 6763628800 | 173100 | 173700 | 173700 | 173000 | 449 |
| 564 | 20240726 | 095900 | 6685819600 | 173600 | 173800 | 173800 | 173300 | 204 |
| 565 | 20240726 | 095800 | 6650400500 | 173800 | 173700 | 173900 | 173200 | 595 |
| 566 | 20240726 | 095700 | 6547183400 | 173700 | 173100 | 173700 | 173000 | 411 |
| 567 | 20240726 | 095600 | 6475910300 | 173000 | 172400 | 173000 | 172400 | 280 |
| 568 | 20240726 | 095500 | 6427518100 | 172400 | 172400 | 172900 | 172400 | 374 |
| 569 | 20240726 | 095400 | 6362987200 | 172700 | 172700 | 172700 | 172200 | 604 |
| 570 | 20240726 | 095300 | 6258875500 | 172600 | 172500 | 173100 | 172400 | 234 |
| 571 | 20240726 | 095200 | 6218515100 | 172500 | 172700 | 173000 | 172500 | 900 |
| 572 | 20240726 | 095100 | 6063160300 | 172700 | 172700 | 173000 | 172700 | 137 |
| 573 | 20240726 | 095000 | 6039499700 | 172700 | 172800 | 173100 | 172600 | 428 |
| 574 | 20240726 | 094900 | 5965561900 | 172800 | 172900 | 173100 | 172600 | 301 |
| 575 | 20240726 | 094800 | 5913563300 | 172800 | 173200 | 173400 | 172600 | 488 |
| 576 | 20240726 | 094700 | 5829139500 | 172800 | 172700 | 173300 | 172700 | 109 |
| 577 | 20240726 | 094600 | 5810265300 | 172700 | 173500 | 173500 | 172700 | 334 |
| 578 | 20240726 | 094500 | 5752543000 | 173300 | 173000 | 173900 | 172500 | 386 |
| 579 | 20240726 | 094400 | 5685744500 | 173000 | 173100 | 173100 | 172300 | 229 |
| 580 | 20240726 | 094300 | 5646229500 | 172200 | 172000 | 173600 | 172000 | 2387 |
| 581 | 20240726 | 094200 | 5234462400 | 172000 | 172500 | 172500 | 172000 | 3015 |
| 582 | 20240726 | 094100 | 4715461700 | 172500 | 173000 | 173100 | 172500 | 790 |
| 583 | 20240726 | 094000 | 4579025800 | 173000 | 173700 | 173700 | 173000 | 240 |
| 584 | 20240726 | 093900 | 4537476100 | 173200 | 173100 | 173800 | 173000 | 141 |
| 585 | 20240726 | 093800 | 4513059700 | 173200 | 173100 | 173800 | 173000 | 443 |
| 586 | 20240726 | 093700 | 4436362900 | 173100 | 173300 | 173300 | 173100 | 126 |
| 587 | 20240726 | 093600 | 4414538500 | 173300 | 174000 | 174100 | 173300 | 515 |
| 588 | 20240726 | 093500 | 4325036100 | 173900 | 174200 | 174800 | 173900 | 584 |
| 589 | 20240726 | 093400 | 4223317300 | 174100 | 173800 | 174900 | 173800 | 277 |
| 590 | 20240726 | 093300 | 4175025200 | 173700 | 172500 | 173800 | 172500 | 535 |
| 591 | 20240726 | 093200 | 4082336200 | 172500 | 172700 | 173100 | 172500 | 748 |
| 592 | 20240726 | 093100 | 3953115700 | 172700 | 173100 | 173100 | 172700 | 1122 |
| 593 | 20240726 | 093000 | 3759063800 | 173100 | 173200 | 173400 | 173100 | 742 |
| 594 | 20240726 | 092900 | 3630598000 | 173200 | 173800 | 173800 | 173200 | 880 |
| 595 | 20240726 | 092800 | 3477867400 | 173800 | 174600 | 174600 | 173800 | 2678 |
| 596 | 20240726 | 092700 | 3011267000 | 174600 | 174600 | 174700 | 174500 | 292 |
| 597 | 20240726 | 092600 | 2960285800 | 174600 | 174900 | 175000 | 174600 | 299 |
| 598 | 20240726 | 092500 | 2908016700 | 174800 | 174700 | 175200 | 174700 | 511 |
| 599 | 20240726 | 092400 | 2818554400 | 174700 | 174500 | 175500 | 174500 | 555 |
| 600 | 20240726 | 092300 | 2721380700 | 174800 | 174500 | 174800 | 174400 | 131 |
| 601 | 20240726 | 092200 | 2698502600 | 174500 | 174400 | 174500 | 174400 | 123 |
| 602 | 20240726 | 092100 | 2677040900 | 174500 | 174400 | 174600 | 174300 | 140 |
| 603 | 20240726 | 092000 | 2652619000 | 174400 | 174900 | 175100 | 174400 | 619 |
| 604 | 20240726 | 091900 | 2544413800 | 174500 | 175100 | 175100 | 174500 | 287 |
| 605 | 20240726 | 091800 | 2494257700 | 175100 | 174900 | 175100 | 174800 | 197 |
| 606 | 20240726 | 091700 | 2459795300 | 174900 | 174900 | 175100 | 174700 | 291 |
| 607 | 20240726 | 091600 | 2408896900 | 174800 | 174900 | 174900 | 174800 | 243 |
| 608 | 20240726 | 091500 | 2366419000 | 175000 | 175600 | 175600 | 174900 | 1528 |
| 609 | 20240726 | 091400 | 2098683200 | 175600 | 175500 | 175800 | 175500 | 52 |
| 610 | 20240726 | 091300 | 2089549800 | 175500 | 175800 | 175900 | 175300 | 108 |
| 611 | 20240726 | 091200 | 2070588500 | 175300 | 175800 | 175800 | 175300 | 922 |
| 612 | 20240726 | 091100 | 1908668000 | 175700 | 176500 | 176500 | 175700 | 691 |
| 613 | 20240726 | 091000 | 1786896600 | 176700 | 176400 | 176800 | 176200 | 702 |
| 614 | 20240726 | 090900 | 1662945800 | 176400 | 176200 | 176700 | 176200 | 1110 |
| 615 | 20240726 | 090800 | 1467026000 | 176100 | 175800 | 176100 | 175700 | 522 |
| 616 | 20240726 | 090700 | 1375205900 | 175900 | 175400 | 175900 | 175400 | 283 |
| 617 | 20240726 | 090600 | 1325500300 | 175300 | 175000 | 175400 | 175000 | 244 |
| 618 | 20240726 | 090500 | 1282769700 | 175200 | 174000 | 175200 | 173900 | 626 |
| 619 | 20240726 | 090400 | 1173687500 | 173900 | 175100 | 175100 | 173900 | 1802 |
| 620 | 20240726 | 090300 | 860117900 | 175100 | 174400 | 175100 | 173900 | 1154 |
| 621 | 20240726 | 090200 | 659208700 | 174400 | 174300 | 174500 | 174200 | 739 |
| 622 | 20240726 | 090100 | 530426100 | 174300 | 175200 | 175700 | 174300 | 994 |
| 623 | 20240726 | 090000 | 356381000 | 175600 | 175200 | 175900 | 175100 | 2023 |