36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 192100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 6077 |
| 3 | 20240725 | 192000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 4 | 20240725 | 191900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 5 | 20240725 | 191800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 6 | 20240725 | 191700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 7 | 20240725 | 191600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 8 | 20240725 | 191500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 9 | 20240725 | 191400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 10 | 20240725 | 191300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 11 | 20240725 | 191200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 12 | 20240725 | 191100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 13 | 20240725 | 191000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 14 | 20240725 | 190900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 15 | 20240725 | 190800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 16 | 20240725 | 190700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 17 | 20240725 | 190600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 18 | 20240725 | 190500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 19 | 20240725 | 190400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 20 | 20240725 | 190300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 21 | 20240725 | 190200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 22 | 20240725 | 190100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 23 | 20240725 | 190000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 24 | 20240725 | 185900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 25 | 20240725 | 185800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 26 | 20240725 | 185700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 27 | 20240725 | 185600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 28 | 20240725 | 185500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 29 | 20240725 | 185400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 30 | 20240725 | 185300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 31 | 20240725 | 185200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 32 | 20240725 | 185100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 6077 |
| 33 | 20240725 | 185000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 34 | 20240725 | 184900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 35 | 20240725 | 184800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 36 | 20240725 | 184700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 37 | 20240725 | 184600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 38 | 20240725 | 184500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 39 | 20240725 | 184400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 40 | 20240725 | 184300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 41 | 20240725 | 184200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 42 | 20240725 | 184100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 43 | 20240725 | 184000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 44 | 20240725 | 183900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 45 | 20240725 | 183800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 46 | 20240725 | 183700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 47 | 20240725 | 183600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 48 | 20240725 | 183500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 49 | 20240725 | 183400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 50 | 20240725 | 183300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 51 | 20240725 | 183200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 52 | 20240725 | 183100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 53 | 20240725 | 183000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 54 | 20240725 | 182900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 55 | 20240725 | 182800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 56 | 20240725 | 182700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 57 | 20240725 | 182600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 58 | 20240725 | 182500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 59 | 20240725 | 182400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 60 | 20240725 | 182300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 61 | 20240725 | 182200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 62 | 20240725 | 182100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 6077 |
| 63 | 20240725 | 182000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 64 | 20240725 | 181900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 65 | 20240725 | 181800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 66 | 20240725 | 181700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 67 | 20240725 | 181600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 68 | 20240725 | 181500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 69 | 20240725 | 181400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 70 | 20240725 | 181300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 71 | 20240725 | 181200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 72 | 20240725 | 181100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 73 | 20240725 | 181000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 74 | 20240725 | 180900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 75 | 20240725 | 180800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 76 | 20240725 | 180700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 77 | 20240725 | 180600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 78 | 20240725 | 180500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 79 | 20240725 | 180400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 80 | 20240725 | 180300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 81 | 20240725 | 180200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 82 | 20240725 | 180100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 83 | 20240725 | 180000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 84 | 20240725 | 175900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 85 | 20240725 | 175800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 86 | 20240725 | 175700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 87 | 20240725 | 175600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 88 | 20240725 | 175500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 89 | 20240725 | 175400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 90 | 20240725 | 175300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 91 | 20240725 | 175200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 92 | 20240725 | 175100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 6077 |
| 93 | 20240725 | 175000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 94 | 20240725 | 174900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 95 | 20240725 | 174800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 96 | 20240725 | 174700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 97 | 20240725 | 174600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 98 | 20240725 | 174500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 99 | 20240725 | 174400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 100 | 20240725 | 174300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 101 | 20240725 | 174200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 102 | 20240725 | 174100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 103 | 20240725 | 174000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 104 | 20240725 | 173900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 105 | 20240725 | 173800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 106 | 20240725 | 173700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 107 | 20240725 | 173600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 108 | 20240725 | 173500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 109 | 20240725 | 173400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 110 | 20240725 | 173300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 111 | 20240725 | 173200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 112 | 20240725 | 173100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 113 | 20240725 | 173000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 114 | 20240725 | 172900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 115 | 20240725 | 172800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 116 | 20240725 | 172700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 117 | 20240725 | 172600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 118 | 20240725 | 172500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 119 | 20240725 | 172400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 120 | 20240725 | 172300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 121 | 20240725 | 172200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 122 | 20240725 | 172100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 6077 |
| 123 | 20240725 | 172000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 124 | 20240725 | 171900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 125 | 20240725 | 171800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 126 | 20240725 | 171700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 127 | 20240725 | 171600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 128 | 20240725 | 171500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 129 | 20240725 | 171400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 130 | 20240725 | 171300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 131 | 20240725 | 171200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 132 | 20240725 | 171100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 133 | 20240725 | 171000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 134 | 20240725 | 170900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 135 | 20240725 | 170800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 136 | 20240725 | 170700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 137 | 20240725 | 170600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 138 | 20240725 | 170500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 139 | 20240725 | 170400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 140 | 20240725 | 170300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 141 | 20240725 | 170200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 142 | 20240725 | 170100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 143 | 20240725 | 170000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 144 | 20240725 | 165900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 145 | 20240725 | 165800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 146 | 20240725 | 165700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 147 | 20240725 | 165600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 148 | 20240725 | 165500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 149 | 20240725 | 165400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 150 | 20240725 | 165300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 151 | 20240725 | 165200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 152 | 20240725 | 165100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 6077 |
| 153 | 20240725 | 165000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 154 | 20240725 | 164900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 155 | 20240725 | 164800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 156 | 20240725 | 164700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 157 | 20240725 | 164600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 158 | 20240725 | 164500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 159 | 20240725 | 164400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 160 | 20240725 | 164300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 161 | 20240725 | 164200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 162 | 20240725 | 164100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 163 | 20240725 | 164000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 164 | 20240725 | 163900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 165 | 20240725 | 163800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 166 | 20240725 | 163700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 167 | 20240725 | 163600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 168 | 20240725 | 163500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 169 | 20240725 | 163400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 170 | 20240725 | 163300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 171 | 20240725 | 163200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 172 | 20240725 | 163100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 173 | 20240725 | 163000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 174 | 20240725 | 162900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 175 | 20240725 | 162800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 176 | 20240725 | 162700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 177 | 20240725 | 162600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 178 | 20240725 | 162500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 179 | 20240725 | 162400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 180 | 20240725 | 162300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 181 | 20240725 | 162200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 182 | 20240725 | 162100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 6077 |
| 183 | 20240725 | 162000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 184 | 20240725 | 161900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 185 | 20240725 | 161800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 186 | 20240725 | 161700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 187 | 20240725 | 161600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 188 | 20240725 | 161500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 189 | 20240725 | 161400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 190 | 20240725 | 161300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 191 | 20240725 | 161200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 192 | 20240725 | 161100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 193 | 20240725 | 161000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 194 | 20240725 | 160900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 195 | 20240725 | 160800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 196 | 20240725 | 160700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 197 | 20240725 | 160600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 198 | 20240725 | 160500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 199 | 20240725 | 160400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 200 | 20240725 | 160300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 201 | 20240725 | 160200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 202 | 20240725 | 160100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 203 | 20240725 | 160000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 204 | 20240725 | 155900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 205 | 20240725 | 155800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 206 | 20240725 | 155700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 207 | 20240725 | 155600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 208 | 20240725 | 155500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 209 | 20240725 | 155400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 210 | 20240725 | 155300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 211 | 20240725 | 155200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 212 | 20240725 | 155100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 6077 |
| 213 | 20240725 | 155000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 214 | 20240725 | 154900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 215 | 20240725 | 154800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 216 | 20240725 | 154700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 217 | 20240725 | 154600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 218 | 20240725 | 154500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 219 | 20240725 | 154400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 220 | 20240725 | 154300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 221 | 20240725 | 154200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 222 | 20240725 | 154100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 223 | 20240725 | 154000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 224 | 20240725 | 153900 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 225 | 20240725 | 153800 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 226 | 20240725 | 153700 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 227 | 20240725 | 153600 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 228 | 20240725 | 153500 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 229 | 20240725 | 153400 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 230 | 20240725 | 153300 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 231 | 20240725 | 153200 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 232 | 20240725 | 153100 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 0 |
| 233 | 20240725 | 153000 | 55155701200 | 175200 | 175200 | 175200 | 175200 | 6077 |
| 234 | 20240725 | 152900 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 235 | 20240725 | 152800 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 236 | 20240725 | 152700 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 237 | 20240725 | 152600 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 238 | 20240725 | 152500 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 239 | 20240725 | 152400 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 240 | 20240725 | 152300 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 241 | 20240725 | 152200 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 242 | 20240725 | 152100 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 243 | 20240725 | 152000 | 54091010800 | 175000 | 175000 | 175000 | 175000 | 0 |
| 244 | 20240725 | 151900 | 54091010800 | 175000 | 174800 | 175100 | 174700 | 2165 |
| 245 | 20240725 | 151800 | 53712168400 | 174900 | 174700 | 174900 | 174600 | 777 |
| 246 | 20240725 | 151700 | 53576397900 | 174700 | 174800 | 174900 | 174700 | 1606 |
| 247 | 20240725 | 151600 | 53295748400 | 174700 | 174700 | 175300 | 174600 | 1237 |
| 248 | 20240725 | 151500 | 53079450600 | 174700 | 175500 | 175600 | 174600 | 1061 |
| 249 | 20240725 | 151400 | 52893819700 | 175600 | 175000 | 175600 | 174600 | 637 |
| 250 | 20240725 | 151300 | 52782275600 | 175100 | 174800 | 175100 | 174600 | 1135 |
| 251 | 20240725 | 151200 | 52583906200 | 174900 | 174600 | 174900 | 174600 | 609 |
| 252 | 20240725 | 151100 | 52477486700 | 174600 | 175100 | 175200 | 174600 | 1199 |
| 253 | 20240725 | 151000 | 52267935600 | 175100 | 175100 | 175200 | 174700 | 1394 |
| 254 | 20240725 | 150900 | 52023983000 | 175100 | 175200 | 175200 | 175000 | 1395 |
| 255 | 20240725 | 150800 | 51779804100 | 175200 | 175400 | 175500 | 175000 | 733 |
| 256 | 20240725 | 150700 | 51651314000 | 175500 | 174700 | 175500 | 174500 | 1735 |
| 257 | 20240725 | 150600 | 51347863200 | 174800 | 175100 | 175400 | 174700 | 3915 |
| 258 | 20240725 | 150500 | 50662770400 | 175100 | 175000 | 175500 | 175000 | 658 |
| 259 | 20240725 | 150400 | 50547508300 | 175100 | 175200 | 175700 | 175000 | 1333 |
| 260 | 20240725 | 150300 | 50314018600 | 175700 | 175400 | 175700 | 175000 | 1606 |
| 261 | 20240725 | 150200 | 50032583300 | 175400 | 175600 | 175700 | 175300 | 1695 |
| 262 | 20240725 | 150100 | 49735212300 | 175600 | 175500 | 175800 | 175500 | 702 |
| 263 | 20240725 | 150000 | 49611940100 | 175600 | 175600 | 175900 | 175500 | 1930 |
| 264 | 20240725 | 145900 | 49272950000 | 175700 | 175700 | 176000 | 175600 | 518 |
| 265 | 20240725 | 145800 | 49181892600 | 175800 | 175600 | 176000 | 175600 | 494 |
| 266 | 20240725 | 145700 | 49095040000 | 175700 | 175800 | 176000 | 175700 | 917 |
| 267 | 20240725 | 145600 | 48933837400 | 175800 | 175900 | 176000 | 175800 | 713 |
| 268 | 20240725 | 145500 | 48808434600 | 176000 | 176100 | 176100 | 175900 | 1786 |
| 269 | 20240725 | 145400 | 48494129100 | 176000 | 176100 | 176100 | 176000 | 1152 |
| 270 | 20240725 | 145300 | 48291343800 | 176100 | 176100 | 176300 | 176100 | 1605 |
| 271 | 20240725 | 145200 | 48008674900 | 176200 | 176200 | 176400 | 176100 | 1071 |
| 272 | 20240725 | 145100 | 47819942800 | 176300 | 176500 | 176500 | 176200 | 1215 |
| 273 | 20240725 | 145000 | 47605674900 | 176500 | 176600 | 176600 | 176400 | 489 |
| 274 | 20240725 | 144900 | 47519384400 | 176500 | 176700 | 176800 | 176500 | 1366 |
| 275 | 20240725 | 144800 | 47278118300 | 176800 | 176700 | 176800 | 176700 | 416 |
| 276 | 20240725 | 144700 | 47204605000 | 176700 | 177000 | 177100 | 176700 | 496 |
| 277 | 20240725 | 144600 | 47116904400 | 177000 | 176700 | 177000 | 176700 | 181 |
| 278 | 20240725 | 144500 | 47084875100 | 176700 | 177000 | 177000 | 176700 | 370 |
| 279 | 20240725 | 144400 | 47019468600 | 176900 | 177000 | 177100 | 176800 | 304 |
| 280 | 20240725 | 144300 | 46965685800 | 177000 | 176800 | 177000 | 176700 | 275 |
| 281 | 20240725 | 144200 | 46917052500 | 176800 | 177000 | 177000 | 176600 | 547 |
| 282 | 20240725 | 144100 | 46820376900 | 176900 | 177000 | 177000 | 176800 | 197 |
| 283 | 20240725 | 144000 | 46785522900 | 177000 | 176800 | 177100 | 176600 | 373 |
| 284 | 20240725 | 143900 | 46719581600 | 176800 | 176900 | 177000 | 176600 | 549 |
| 285 | 20240725 | 143800 | 46622541300 | 176800 | 177000 | 177100 | 176600 | 343 |
| 286 | 20240725 | 143700 | 46561857000 | 177000 | 176800 | 177100 | 176500 | 671 |
| 287 | 20240725 | 143600 | 46443233800 | 176800 | 176800 | 176900 | 176400 | 317 |
| 288 | 20240725 | 143500 | 46387241900 | 176800 | 176400 | 176900 | 176400 | 329 |
| 289 | 20240725 | 143400 | 46329155200 | 176400 | 176500 | 176700 | 176300 | 719 |
| 290 | 20240725 | 143300 | 46202295700 | 176500 | 176400 | 176600 | 176400 | 317 |
| 291 | 20240725 | 143200 | 46146369700 | 176500 | 176700 | 176700 | 176400 | 441 |
| 292 | 20240725 | 143100 | 46068500600 | 176700 | 176700 | 176800 | 176600 | 291 |
| 293 | 20240725 | 143000 | 46017089700 | 176700 | 176500 | 176700 | 176400 | 317 |
| 294 | 20240725 | 142900 | 45961126800 | 176500 | 176500 | 176600 | 176300 | 469 |
| 295 | 20240725 | 142800 | 45878397000 | 176400 | 176400 | 176500 | 176300 | 436 |
| 296 | 20240725 | 142700 | 45801488700 | 176500 | 176500 | 176600 | 176300 | 2040 |
| 297 | 20240725 | 142600 | 45441548000 | 176500 | 176500 | 176800 | 176500 | 1040 |
| 298 | 20240725 | 142500 | 45257880900 | 176600 | 176800 | 176900 | 176500 | 1223 |
| 299 | 20240725 | 142400 | 45041879800 | 176900 | 177000 | 177100 | 176800 | 574 |
| 300 | 20240725 | 142300 | 44940335900 | 177000 | 176900 | 177000 | 176800 | 432 |
| 301 | 20240725 | 142200 | 44863905300 | 176900 | 176700 | 177000 | 176700 | 250 |
| 302 | 20240725 | 142100 | 44819687500 | 176900 | 176900 | 177000 | 176700 | 641 |
| 303 | 20240725 | 142000 | 44706358200 | 176900 | 176800 | 177000 | 176700 | 124 |
| 304 | 20240725 | 141900 | 44684430000 | 176800 | 176700 | 177000 | 176700 | 377 |
| 305 | 20240725 | 141800 | 44617799200 | 176700 | 176900 | 177000 | 176500 | 1482 |
| 306 | 20240725 | 141700 | 44355956400 | 177000 | 176800 | 177200 | 176700 | 273 |
| 307 | 20240725 | 141600 | 44307665700 | 176700 | 176900 | 176900 | 176600 | 556 |
| 308 | 20240725 | 141500 | 44209444800 | 176700 | 177200 | 177300 | 176700 | 3709 |
| 309 | 20240725 | 141400 | 43552938800 | 177200 | 177200 | 177300 | 177100 | 246 |
| 310 | 20240725 | 141300 | 43509353100 | 177300 | 177200 | 177300 | 177100 | 265 |
| 311 | 20240725 | 141200 | 43462383100 | 177200 | 177200 | 177300 | 177100 | 563 |
| 312 | 20240725 | 141100 | 43362646800 | 177200 | 177200 | 177300 | 177200 | 383 |
| 313 | 20240725 | 141000 | 43294770600 | 177200 | 177400 | 177400 | 177200 | 225 |
| 314 | 20240725 | 140900 | 43254878700 | 177300 | 177200 | 177300 | 177100 | 457 |
| 315 | 20240725 | 140800 | 43173892900 | 177300 | 177300 | 177300 | 177200 | 373 |
| 316 | 20240725 | 140700 | 43107781500 | 177200 | 177300 | 177400 | 177200 | 328 |
| 317 | 20240725 | 140600 | 43049628800 | 177300 | 177200 | 177300 | 177200 | 621 |
| 318 | 20240725 | 140500 | 42939577000 | 177300 | 177500 | 177600 | 177200 | 1042 |
| 319 | 20240725 | 140400 | 42754727200 | 177500 | 177700 | 177800 | 177500 | 2026 |
| 320 | 20240725 | 140300 | 42394875300 | 177700 | 178100 | 178200 | 177700 | 4249 |
| 321 | 20240725 | 140200 | 41639068700 | 178100 | 178000 | 178100 | 178000 | 219 |
| 322 | 20240725 | 140100 | 41600068500 | 178000 | 178200 | 178200 | 178000 | 538 |
| 323 | 20240725 | 140000 | 41504265400 | 178200 | 178200 | 178300 | 178100 | 397 |
| 324 | 20240725 | 135900 | 41433549900 | 178200 | 178100 | 178300 | 178100 | 241 |
| 325 | 20240725 | 135800 | 41390612500 | 178200 | 178300 | 178600 | 178200 | 328 |
| 326 | 20240725 | 135700 | 41332128600 | 178700 | 178200 | 178700 | 178200 | 445 |
| 327 | 20240725 | 135600 | 41252804100 | 178200 | 178400 | 178500 | 178200 | 358 |
| 328 | 20240725 | 135500 | 41188957800 | 178500 | 178600 | 178600 | 178400 | 491 |
| 329 | 20240725 | 135400 | 41101333400 | 178500 | 178600 | 178700 | 178500 | 430 |
| 330 | 20240725 | 135300 | 41024557900 | 178600 | 178800 | 178800 | 178600 | 203 |
| 331 | 20240725 | 135200 | 40988284700 | 178800 | 178800 | 178900 | 178600 | 101 |
| 332 | 20240725 | 135100 | 40970226000 | 178700 | 178700 | 178800 | 178500 | 613 |
| 333 | 20240725 | 135000 | 40860740800 | 178700 | 178600 | 178700 | 178600 | 157 |
| 334 | 20240725 | 134900 | 40832693400 | 178900 | 178500 | 178900 | 178500 | 104 |
| 335 | 20240725 | 134800 | 40814113000 | 178500 | 178700 | 178700 | 178500 | 419 |
| 336 | 20240725 | 134700 | 40739299800 | 178700 | 178500 | 178800 | 178500 | 177 |
| 337 | 20240725 | 134600 | 40707678000 | 178600 | 178800 | 178800 | 178500 | 393 |
| 338 | 20240725 | 134500 | 40637465400 | 178800 | 179100 | 179200 | 178800 | 218 |
| 339 | 20240725 | 134400 | 40598445000 | 179100 | 179100 | 179400 | 179100 | 155 |
| 340 | 20240725 | 134300 | 40570673400 | 179200 | 179300 | 179400 | 179200 | 228 |
| 341 | 20240725 | 134200 | 40529799000 | 179200 | 179000 | 179300 | 178700 | 532 |
| 342 | 20240725 | 134100 | 40434549800 | 179200 | 179200 | 179300 | 179100 | 573 |
| 343 | 20240725 | 134000 | 40331906200 | 179100 | 179200 | 179300 | 179100 | 234 |
| 344 | 20240725 | 133900 | 40289966100 | 179100 | 178700 | 179200 | 178500 | 730 |
| 345 | 20240725 | 133800 | 40159377200 | 178700 | 178800 | 178900 | 178700 | 267 |
| 346 | 20240725 | 133700 | 40111644800 | 178800 | 178600 | 178800 | 178600 | 163 |
| 347 | 20240725 | 133600 | 40082511400 | 178600 | 178700 | 178700 | 178300 | 391 |
| 348 | 20240725 | 133500 | 40012712200 | 178600 | 178200 | 178700 | 178200 | 181 |
| 349 | 20240725 | 133400 | 39980425400 | 178200 | 178400 | 178400 | 178200 | 122 |
| 350 | 20240725 | 133300 | 39958677000 | 178400 | 178400 | 178400 | 178200 | 352 |
| 351 | 20240725 | 133200 | 39895912300 | 178600 | 178500 | 178600 | 178400 | 143 |
| 352 | 20240725 | 133100 | 39870393400 | 178400 | 178500 | 178600 | 178400 | 201 |
| 353 | 20240725 | 133000 | 39834523900 | 178500 | 178500 | 178700 | 178400 | 505 |
| 354 | 20240725 | 132900 | 39744353300 | 178500 | 178300 | 178500 | 178300 | 262 |
| 355 | 20240725 | 132800 | 39697621300 | 178300 | 178400 | 178500 | 178200 | 264 |
| 356 | 20240725 | 132700 | 39650538200 | 178300 | 178200 | 178400 | 178200 | 221 |
| 357 | 20240725 | 132600 | 39611148100 | 178500 | 178100 | 178500 | 178100 | 269 |
| 358 | 20240725 | 132500 | 39563227800 | 178200 | 178200 | 178400 | 178000 | 154 |
| 359 | 20240725 | 132400 | 39535796600 | 178200 | 178200 | 178200 | 178000 | 451 |
| 360 | 20240725 | 132300 | 39455488900 | 178100 | 178100 | 178400 | 178100 | 854 |
| 361 | 20240725 | 132200 | 39303219800 | 178000 | 178000 | 178200 | 178000 | 53 |
| 362 | 20240725 | 132100 | 39293781500 | 178000 | 178100 | 178100 | 178000 | 133 |
| 363 | 20240725 | 132000 | 39270100800 | 178000 | 178100 | 178100 | 178000 | 298 |
| 364 | 20240725 | 131900 | 39217053100 | 178100 | 178100 | 178100 | 178100 | 85 |
| 365 | 20240725 | 131800 | 39201914600 | 178100 | 178100 | 178100 | 178000 | 291 |
| 366 | 20240725 | 131700 | 39150106100 | 178200 | 178200 | 178200 | 178100 | 105 |
| 367 | 20240725 | 131600 | 39131395400 | 178200 | 178200 | 178300 | 178200 | 77 |
| 368 | 20240725 | 131500 | 39117672700 | 178200 | 178300 | 178300 | 178200 | 274 |
| 369 | 20240725 | 131400 | 39068845600 | 178200 | 178300 | 178400 | 178200 | 188 |
| 370 | 20240725 | 131300 | 39035331500 | 178200 | 178500 | 178500 | 178200 | 258 |
| 371 | 20240725 | 131200 | 38989328300 | 178300 | 178400 | 178400 | 178300 | 632 |
| 372 | 20240725 | 131100 | 38876592000 | 178400 | 178300 | 178500 | 178300 | 81 |
| 373 | 20240725 | 131000 | 38862143400 | 178300 | 178400 | 178500 | 178200 | 309 |
| 374 | 20240725 | 130900 | 38807053400 | 178300 | 178000 | 178400 | 178000 | 262 |
| 375 | 20240725 | 130800 | 38760344100 | 178000 | 178000 | 178100 | 177900 | 886 |
| 376 | 20240725 | 130700 | 38602636100 | 178000 | 177900 | 178100 | 177900 | 220 |
| 377 | 20240725 | 130600 | 38563473400 | 178000 | 178000 | 178000 | 177900 | 240 |
| 378 | 20240725 | 130500 | 38520754800 | 177500 | 177500 | 177800 | 177500 | 309 |
| 379 | 20240725 | 130400 | 38465876700 | 177500 | 177400 | 177500 | 177400 | 201 |
| 380 | 20240725 | 130300 | 38430214600 | 177400 | 177400 | 177500 | 177400 | 249 |
| 381 | 20240725 | 130200 | 38386034900 | 177400 | 177500 | 177500 | 177400 | 109 |
| 382 | 20240725 | 130100 | 38366692000 | 177400 | 177400 | 177500 | 177400 | 75 |
| 383 | 20240725 | 130000 | 38353386400 | 177400 | 177400 | 177700 | 177300 | 98 |
| 384 | 20240725 | 125900 | 38336001100 | 177400 | 177800 | 177800 | 177300 | 85 |
| 385 | 20240725 | 125800 | 38320905400 | 177700 | 177700 | 177700 | 177300 | 1253 |
| 386 | 20240725 | 125700 | 38098575400 | 177500 | 177700 | 177700 | 177500 | 936 |
| 387 | 20240725 | 125600 | 37932302600 | 177700 | 177700 | 177700 | 177600 | 139 |
| 388 | 20240725 | 125500 | 37907609600 | 177700 | 177800 | 178200 | 177600 | 259 |
| 389 | 20240725 | 125400 | 37861586000 | 178200 | 177600 | 178300 | 177600 | 104 |
| 390 | 20240725 | 125300 | 37843107600 | 178300 | 177700 | 178300 | 177500 | 428 |
| 391 | 20240725 | 125200 | 37767088800 | 177700 | 177600 | 178000 | 177600 | 170 |
| 392 | 20240725 | 125100 | 37736857800 | 177600 | 177500 | 177600 | 177400 | 213 |
| 393 | 20240725 | 125000 | 37699056000 | 177500 | 177600 | 177600 | 177400 | 737 |
| 394 | 20240725 | 124900 | 37568234200 | 177600 | 177700 | 177800 | 177600 | 213 |
| 395 | 20240725 | 124800 | 37530386100 | 177700 | 177800 | 177800 | 177700 | 114 |
| 396 | 20240725 | 124700 | 37510117700 | 177800 | 177900 | 178000 | 177800 | 140 |
| 397 | 20240725 | 124600 | 37485220600 | 177900 | 177800 | 177900 | 177700 | 332 |
| 398 | 20240725 | 124500 | 37426175100 | 177800 | 177800 | 177900 | 177800 | 214 |
| 399 | 20240725 | 124400 | 37388125300 | 177900 | 177900 | 178000 | 177800 | 89 |
| 400 | 20240725 | 124300 | 37372295100 | 177900 | 178100 | 178100 | 177900 | 344 |
| 401 | 20240725 | 124200 | 37311071000 | 178000 | 178200 | 178200 | 178000 | 131 |
| 402 | 20240725 | 124100 | 37287749000 | 178000 | 178000 | 178200 | 178000 | 136 |
| 403 | 20240725 | 124000 | 37263533100 | 178000 | 177900 | 178000 | 177900 | 233 |
| 404 | 20240725 | 123900 | 37222074600 | 177900 | 178000 | 178000 | 177900 | 62 |
| 405 | 20240725 | 123800 | 37211042700 | 177900 | 178000 | 178000 | 177800 | 238 |
| 406 | 20240725 | 123700 | 37168706700 | 177900 | 177900 | 178100 | 177900 | 210 |
| 407 | 20240725 | 123600 | 37131333700 | 177900 | 177900 | 178000 | 177900 | 142 |
| 408 | 20240725 | 123500 | 37106061900 | 177900 | 178100 | 178100 | 177900 | 198 |
| 409 | 20240725 | 123400 | 37070824100 | 178000 | 178400 | 178500 | 177900 | 1690 |
| 410 | 20240725 | 123300 | 36769675400 | 178400 | 178400 | 178500 | 178400 | 70 |
| 411 | 20240725 | 123200 | 36757186900 | 178400 | 178400 | 178400 | 178300 | 264 |
| 412 | 20240725 | 123100 | 36710102600 | 178500 | 178100 | 178500 | 178100 | 87 |
| 413 | 20240725 | 123000 | 36694591200 | 178200 | 178000 | 178200 | 178000 | 358 |
| 414 | 20240725 | 122900 | 36630849300 | 178000 | 178000 | 178100 | 178000 | 139 |
| 415 | 20240725 | 122800 | 36606106300 | 178100 | 178100 | 178100 | 178000 | 42 |
| 416 | 20240725 | 122700 | 36598629500 | 178100 | 178100 | 178200 | 178000 | 305 |
| 417 | 20240725 | 122600 | 36544306500 | 178100 | 178200 | 178200 | 178100 | 44 |
| 418 | 20240725 | 122500 | 36536469300 | 178200 | 178200 | 178200 | 178100 | 160 |
| 419 | 20240725 | 122400 | 36507964700 | 178300 | 178700 | 178700 | 178200 | 56 |
| 420 | 20240725 | 122300 | 36497978000 | 178600 | 178200 | 178600 | 178200 | 141 |
| 421 | 20240725 | 122200 | 36472845600 | 178200 | 178700 | 178700 | 178100 | 241 |
| 422 | 20240725 | 122100 | 36429857700 | 178800 | 178600 | 178800 | 178500 | 78 |
| 423 | 20240725 | 122000 | 36415927300 | 178500 | 178100 | 178500 | 178100 | 248 |
| 424 | 20240725 | 121900 | 36371703000 | 178100 | 178100 | 178200 | 178100 | 170 |
| 425 | 20240725 | 121800 | 36341418000 | 178000 | 178000 | 178300 | 178000 | 190 |
| 426 | 20240725 | 121700 | 36307577900 | 178000 | 177800 | 178000 | 177800 | 324 |
| 427 | 20240725 | 121600 | 36249966200 | 177800 | 177800 | 177800 | 177800 | 51 |
| 428 | 20240725 | 121500 | 36240898400 | 177900 | 177800 | 177900 | 177800 | 140 |
| 429 | 20240725 | 121400 | 36216006100 | 177800 | 177900 | 177900 | 177800 | 207 |
| 430 | 20240725 | 121300 | 36179184400 | 177900 | 177900 | 177900 | 177800 | 220 |
| 431 | 20240725 | 121200 | 36140062100 | 177800 | 178100 | 178100 | 177800 | 1195 |
| 432 | 20240725 | 121100 | 35927430700 | 178100 | 178200 | 178200 | 178100 | 282 |
| 433 | 20240725 | 121000 | 35877206400 | 178200 | 178300 | 178300 | 178100 | 156 |
| 434 | 20240725 | 120900 | 35849402300 | 178300 | 178500 | 178500 | 178300 | 248 |
| 435 | 20240725 | 120800 | 35805164700 | 178400 | 178900 | 178900 | 178400 | 117 |
| 436 | 20240725 | 120700 | 35784277400 | 178900 | 178700 | 178900 | 178500 | 399 |
| 437 | 20240725 | 120600 | 35713013200 | 178700 | 178700 | 178800 | 178700 | 84 |
| 438 | 20240725 | 120500 | 35698000500 | 178700 | 178800 | 178800 | 178700 | 141 |
| 439 | 20240725 | 120400 | 35672791700 | 178800 | 178800 | 178900 | 178800 | 214 |
| 440 | 20240725 | 120300 | 35634523500 | 178900 | 179100 | 179100 | 178800 | 47 |
| 441 | 20240725 | 120200 | 35626116400 | 178900 | 179200 | 179200 | 178900 | 357 |
| 442 | 20240725 | 120100 | 35562190000 | 179200 | 179200 | 179300 | 179200 | 142 |
| 443 | 20240725 | 120000 | 35536742100 | 179000 | 179100 | 179300 | 179000 | 167 |
| 444 | 20240725 | 115900 | 35506825700 | 179000 | 178900 | 179100 | 178800 | 215 |
| 445 | 20240725 | 115800 | 35468353300 | 178900 | 179300 | 179300 | 178600 | 80 |
| 446 | 20240725 | 115700 | 35454022900 | 179300 | 178500 | 179300 | 178200 | 446 |
| 447 | 20240725 | 115600 | 35374287900 | 178500 | 178000 | 178600 | 178000 | 237 |
| 448 | 20240725 | 115500 | 35332025700 | 178100 | 177900 | 178200 | 177900 | 35 |
| 449 | 20240725 | 115400 | 35325795700 | 177900 | 178000 | 178000 | 177800 | 267 |
| 450 | 20240725 | 115300 | 35278302500 | 178000 | 177900 | 178300 | 177900 | 173 |
| 451 | 20240725 | 115200 | 35247506100 | 178400 | 178100 | 178400 | 177900 | 206 |
| 452 | 20240725 | 115100 | 35210829000 | 178100 | 178200 | 178600 | 178000 | 371 |
| 453 | 20240725 | 115000 | 35144730000 | 178200 | 178100 | 178800 | 178100 | 699 |
| 454 | 20240725 | 114900 | 35020097400 | 178100 | 178100 | 178100 | 178000 | 236 |
| 455 | 20240725 | 114800 | 34978078400 | 178000 | 178100 | 178100 | 178000 | 196 |
| 456 | 20240725 | 114700 | 34943176800 | 178000 | 178000 | 178100 | 178000 | 146 |
| 457 | 20240725 | 114600 | 34917187200 | 178000 | 178100 | 178100 | 178000 | 255 |
| 458 | 20240725 | 114500 | 34871789000 | 178000 | 178100 | 178200 | 178000 | 118 |
| 459 | 20240725 | 114400 | 34850778900 | 178100 | 178000 | 178100 | 178000 | 164 |
| 460 | 20240725 | 114300 | 34821585800 | 178000 | 178100 | 178200 | 178000 | 182 |
| 461 | 20240725 | 114200 | 34789165800 | 178100 | 178000 | 178300 | 178000 | 146 |
| 462 | 20240725 | 114100 | 34763159000 | 178100 | 178500 | 178500 | 178100 | 346 |
| 463 | 20240725 | 114000 | 34701501500 | 178500 | 178500 | 178600 | 178300 | 108 |
| 464 | 20240725 | 113900 | 34682227500 | 178500 | 178800 | 178800 | 178500 | 211 |
| 465 | 20240725 | 113800 | 34644548600 | 178800 | 179000 | 179000 | 178600 | 686 |
| 466 | 20240725 | 113700 | 34521800100 | 179100 | 179100 | 179200 | 179100 | 131 |
| 467 | 20240725 | 113600 | 34498334800 | 179100 | 179400 | 179500 | 179100 | 459 |
| 468 | 20240725 | 113500 | 34416075000 | 179400 | 179400 | 179500 | 179300 | 236 |
| 469 | 20240725 | 113400 | 34373744900 | 179500 | 179400 | 179500 | 179300 | 255 |
| 470 | 20240725 | 113300 | 34328008900 | 179400 | 179400 | 179500 | 179300 | 108 |
| 471 | 20240725 | 113200 | 34308632600 | 179400 | 179300 | 179600 | 179300 | 183 |
| 472 | 20240725 | 113100 | 34275799000 | 179300 | 179300 | 179500 | 179100 | 244 |
| 473 | 20240725 | 113000 | 34232065900 | 179100 | 179200 | 179200 | 179100 | 124 |
| 474 | 20240725 | 112900 | 34209849200 | 179200 | 179200 | 179500 | 179000 | 286 |
| 475 | 20240725 | 112800 | 34158583900 | 179100 | 179400 | 179400 | 179100 | 416 |
| 476 | 20240725 | 112700 | 34083981600 | 179400 | 179300 | 179500 | 179300 | 107 |
| 477 | 20240725 | 112600 | 34064787200 | 179300 | 179400 | 179500 | 179300 | 282 |
| 478 | 20240725 | 112500 | 34014203600 | 179400 | 179600 | 179700 | 179400 | 501 |
| 479 | 20240725 | 112400 | 33924245100 | 179600 | 179600 | 179600 | 179500 | 175 |
| 480 | 20240725 | 112300 | 33892822300 | 179700 | 179500 | 179700 | 179500 | 192 |
| 481 | 20240725 | 112200 | 33858336300 | 179600 | 179300 | 179600 | 179300 | 286 |
| 482 | 20240725 | 112100 | 33807040500 | 179300 | 179100 | 179400 | 179100 | 215 |
| 483 | 20240725 | 112000 | 33768496300 | 179800 | 179300 | 179800 | 178800 | 244 |
| 484 | 20240725 | 111900 | 33724734700 | 179300 | 178500 | 179400 | 178500 | 264 |
| 485 | 20240725 | 111800 | 33677466600 | 179000 | 178100 | 179000 | 177900 | 1165 |
| 486 | 20240725 | 111700 | 33469686500 | 178100 | 178000 | 178200 | 177900 | 125 |
| 487 | 20240725 | 111600 | 33447419500 | 177900 | 178000 | 178100 | 177900 | 347 |
| 488 | 20240725 | 111500 | 33385651500 | 178000 | 178000 | 178100 | 178000 | 122 |
| 489 | 20240725 | 111400 | 33363931300 | 178000 | 178100 | 178100 | 178000 | 135 |
| 490 | 20240725 | 111300 | 33339897000 | 178100 | 178300 | 178300 | 178100 | 386 |
| 491 | 20240725 | 111200 | 33271115500 | 178200 | 178300 | 178300 | 178200 | 147 |
| 492 | 20240725 | 111100 | 33244908500 | 178300 | 178200 | 178300 | 178100 | 318 |
| 493 | 20240725 | 111000 | 33188242100 | 178200 | 178100 | 178400 | 178100 | 210 |
| 494 | 20240725 | 110900 | 33150819900 | 178200 | 178200 | 178500 | 178000 | 374 |
| 495 | 20240725 | 110800 | 33084138200 | 178300 | 178200 | 178400 | 178000 | 388 |
| 496 | 20240725 | 110700 | 33014989000 | 178100 | 178000 | 178100 | 178000 | 137 |
| 497 | 20240725 | 110600 | 32990597700 | 178000 | 177900 | 178100 | 177800 | 364 |
| 498 | 20240725 | 110500 | 32925823200 | 177800 | 177700 | 178000 | 177400 | 249 |
| 499 | 20240725 | 110400 | 32881543600 | 177700 | 177500 | 177700 | 177400 | 360 |
| 500 | 20240725 | 110300 | 32817642300 | 177400 | 177600 | 177700 | 177400 | 625 |
| 501 | 20240725 | 110200 | 32706700500 | 177600 | 177700 | 177700 | 177500 | 467 |
| 502 | 20240725 | 110100 | 32623771000 | 177700 | 177800 | 177800 | 177500 | 716 |
| 503 | 20240725 | 110000 | 32496551700 | 177800 | 177900 | 177900 | 177800 | 127 |
| 504 | 20240725 | 105900 | 32473970700 | 177900 | 177900 | 178000 | 177800 | 207 |
| 505 | 20240725 | 105800 | 32437144500 | 177900 | 178100 | 178100 | 177900 | 205 |
| 506 | 20240725 | 105700 | 32400659000 | 178100 | 177800 | 178200 | 177800 | 178 |
| 507 | 20240725 | 105600 | 32368973300 | 177900 | 177800 | 177900 | 177700 | 391 |
| 508 | 20240725 | 105500 | 32299461800 | 177800 | 178100 | 178100 | 177800 | 523 |
| 509 | 20240725 | 105400 | 32206427400 | 178000 | 177900 | 178000 | 177800 | 194 |
| 510 | 20240725 | 105300 | 32171912100 | 177900 | 178300 | 178300 | 177800 | 325 |
| 511 | 20240725 | 105200 | 32114099300 | 177800 | 177800 | 178600 | 177800 | 1063 |
| 512 | 20240725 | 105100 | 31924841900 | 177800 | 177600 | 178400 | 177600 | 659 |
| 513 | 20240725 | 105000 | 31807673100 | 177700 | 178200 | 178300 | 177500 | 2303 |
| 514 | 20240725 | 104900 | 31398160000 | 178200 | 178100 | 178500 | 178100 | 143 |
| 515 | 20240725 | 104800 | 31372671100 | 178200 | 178300 | 178400 | 178100 | 221 |
| 516 | 20240725 | 104700 | 31333276500 | 178300 | 178300 | 178400 | 178200 | 318 |
| 517 | 20240725 | 104600 | 31276570300 | 178300 | 178300 | 178400 | 178200 | 347 |
| 518 | 20240725 | 104500 | 31214713400 | 178200 | 178100 | 178300 | 178100 | 186 |
| 519 | 20240725 | 104400 | 31181562800 | 178100 | 177500 | 178200 | 177500 | 644 |
| 520 | 20240725 | 104300 | 31067051400 | 177500 | 177600 | 177700 | 177400 | 99 |
| 521 | 20240725 | 104200 | 31049474100 | 177500 | 177300 | 177600 | 177100 | 223 |
| 522 | 20240725 | 104100 | 31009941800 | 177200 | 177600 | 177800 | 177100 | 751 |
| 523 | 20240725 | 104000 | 30876761500 | 177600 | 177900 | 177900 | 177500 | 960 |
| 524 | 20240725 | 103900 | 30706105800 | 177900 | 178100 | 178200 | 177900 | 380 |
| 525 | 20240725 | 103800 | 30638482800 | 178100 | 178000 | 178300 | 178000 | 243 |
| 526 | 20240725 | 103700 | 30595209800 | 178000 | 178200 | 178300 | 178000 | 114 |
| 527 | 20240725 | 103600 | 30574902000 | 178300 | 178100 | 178300 | 177900 | 882 |
| 528 | 20240725 | 103500 | 30417862700 | 178100 | 178200 | 178200 | 178000 | 475 |
| 529 | 20240725 | 103400 | 30333280400 | 178200 | 178500 | 178500 | 178100 | 406 |
| 530 | 20240725 | 103300 | 30260894600 | 178500 | 178700 | 178800 | 178500 | 426 |
| 531 | 20240725 | 103200 | 30184824300 | 178800 | 178700 | 178800 | 178600 | 153 |
| 532 | 20240725 | 103100 | 30157481500 | 178700 | 178800 | 178900 | 178600 | 518 |
| 533 | 20240725 | 103000 | 30064885000 | 178700 | 179300 | 179400 | 178700 | 864 |
| 534 | 20240725 | 102900 | 29910167400 | 179300 | 179300 | 179400 | 179200 | 208 |
| 535 | 20240725 | 102800 | 29872874700 | 179300 | 179800 | 179900 | 179300 | 235 |
| 536 | 20240725 | 102700 | 29830679100 | 179900 | 179800 | 180300 | 179700 | 191 |
| 537 | 20240725 | 102600 | 29796316100 | 180200 | 179600 | 180200 | 179400 | 296 |
| 538 | 20240725 | 102500 | 29743138100 | 179600 | 179800 | 179800 | 179400 | 91 |
| 539 | 20240725 | 102400 | 29726796700 | 179700 | 179800 | 179800 | 179300 | 412 |
| 540 | 20240725 | 102300 | 29652810600 | 179800 | 180500 | 180500 | 179800 | 2349 |
| 541 | 20240725 | 102200 | 29229848300 | 180500 | 180300 | 180600 | 180300 | 1044 |
| 542 | 20240725 | 102100 | 29041560400 | 180500 | 181000 | 181100 | 180200 | 828 |
| 543 | 20240725 | 102000 | 28892073100 | 180700 | 181200 | 181200 | 180400 | 486 |
| 544 | 20240725 | 101900 | 28804170600 | 181200 | 181100 | 181300 | 181100 | 392 |
| 545 | 20240725 | 101800 | 28733136500 | 181100 | 181100 | 181400 | 181100 | 492 |
| 546 | 20240725 | 101700 | 28643961700 | 181100 | 180400 | 181600 | 180400 | 1665 |
| 547 | 20240725 | 101600 | 28342804100 | 180400 | 180400 | 180500 | 180300 | 827 |
| 548 | 20240725 | 101500 | 28193562200 | 180400 | 180300 | 180400 | 179800 | 361 |
| 549 | 20240725 | 101400 | 28128533600 | 179900 | 180200 | 180400 | 179900 | 961 |
| 550 | 20240725 | 101300 | 27955342100 | 180200 | 179700 | 180400 | 179700 | 678 |
| 551 | 20240725 | 101200 | 27833163900 | 179300 | 179800 | 179900 | 179100 | 416 |
| 552 | 20240725 | 101100 | 27758537900 | 179900 | 179600 | 180000 | 179100 | 1797 |
| 553 | 20240725 | 101000 | 27436190900 | 179700 | 179100 | 179800 | 179100 | 1141 |
| 554 | 20240725 | 100900 | 27231611700 | 179100 | 179800 | 179800 | 179100 | 751 |
| 555 | 20240725 | 100800 | 27096983300 | 179800 | 179700 | 179800 | 179100 | 1056 |
| 556 | 20240725 | 100700 | 26907541100 | 179100 | 180000 | 180000 | 179100 | 2462 |
| 557 | 20240725 | 100600 | 26466291100 | 180200 | 179000 | 180400 | 179000 | 2952 |
| 558 | 20240725 | 100500 | 25935691700 | 179100 | 179000 | 179100 | 178600 | 828 |
| 559 | 20240725 | 100400 | 25787561800 | 179000 | 179800 | 179800 | 178900 | 2179 |
| 560 | 20240725 | 100300 | 25397357800 | 179900 | 179100 | 180000 | 179000 | 2752 |
| 561 | 20240725 | 100200 | 24903832900 | 179000 | 179100 | 179500 | 179000 | 1304 |
| 562 | 20240725 | 100100 | 24670169600 | 179100 | 179300 | 179400 | 179000 | 1732 |
| 563 | 20240725 | 100000 | 24359770100 | 179300 | 180200 | 180200 | 179300 | 974 |
| 564 | 20240725 | 095900 | 24184758300 | 180300 | 180000 | 180300 | 179500 | 2583 |
| 565 | 20240725 | 095800 | 23720143000 | 180000 | 179400 | 180600 | 179300 | 3030 |
| 566 | 20240725 | 095700 | 23175395900 | 179300 | 179100 | 179500 | 179100 | 1307 |
| 567 | 20240725 | 095600 | 22941064200 | 179100 | 178800 | 179200 | 178800 | 1397 |
| 568 | 20240725 | 095500 | 22691026000 | 178900 | 178300 | 178900 | 178100 | 1410 |
| 569 | 20240725 | 095400 | 22439458000 | 178200 | 177700 | 178600 | 177700 | 676 |
| 570 | 20240725 | 095300 | 22319051800 | 177600 | 177100 | 177600 | 177000 | 930 |
| 571 | 20240725 | 095200 | 22154230000 | 177100 | 177300 | 177400 | 177100 | 779 |
| 572 | 20240725 | 095100 | 22016151400 | 177300 | 177400 | 177400 | 177100 | 350 |
| 573 | 20240725 | 095000 | 21954131900 | 177300 | 177500 | 177700 | 177300 | 715 |
| 574 | 20240725 | 094900 | 21827152100 | 177200 | 177200 | 177600 | 177100 | 704 |
| 575 | 20240725 | 094800 | 21702348700 | 177200 | 177000 | 177300 | 176700 | 776 |
| 576 | 20240725 | 094700 | 21564930700 | 177100 | 176500 | 177100 | 176400 | 1069 |
| 577 | 20240725 | 094600 | 21376148900 | 176500 | 176700 | 176800 | 176500 | 1727 |
| 578 | 20240725 | 094500 | 21071118700 | 176700 | 176900 | 177100 | 176700 | 816 |
| 579 | 20240725 | 094400 | 20926809800 | 176900 | 177300 | 177400 | 176800 | 1675 |
| 580 | 20240725 | 094300 | 20630351000 | 177300 | 177300 | 177400 | 177200 | 373 |
| 581 | 20240725 | 094200 | 20564229200 | 177300 | 177600 | 177600 | 177200 | 337 |
| 582 | 20240725 | 094100 | 20504427600 | 177400 | 177100 | 177600 | 177000 | 723 |
| 583 | 20240725 | 094000 | 20376285100 | 177200 | 177200 | 177400 | 177000 | 538 |
| 584 | 20240725 | 093900 | 20280973300 | 177100 | 177800 | 178400 | 177000 | 1954 |
| 585 | 20240725 | 093800 | 19934169200 | 177600 | 178500 | 178500 | 177500 | 2017 |
| 586 | 20240725 | 093700 | 19575045200 | 178600 | 178200 | 178900 | 178000 | 827 |
| 587 | 20240725 | 093600 | 19427646900 | 178100 | 177900 | 178200 | 177700 | 816 |
| 588 | 20240725 | 093500 | 19282471100 | 177900 | 177800 | 178000 | 177700 | 530 |
| 589 | 20240725 | 093400 | 19188214600 | 177800 | 177500 | 177800 | 177500 | 742 |
| 590 | 20240725 | 093300 | 19056458000 | 177500 | 177300 | 177600 | 177200 | 713 |
| 591 | 20240725 | 093200 | 18930018300 | 177200 | 176900 | 177500 | 176700 | 1802 |
| 592 | 20240725 | 093100 | 18611156000 | 176900 | 178100 | 178100 | 176800 | 5559 |
| 593 | 20240725 | 093000 | 17624080400 | 178100 | 178100 | 178500 | 178000 | 1565 |
| 594 | 20240725 | 092900 | 17345441100 | 178100 | 178200 | 178400 | 178000 | 1266 |
| 595 | 20240725 | 092800 | 17119943000 | 178200 | 178300 | 178300 | 178000 | 806 |
| 596 | 20240725 | 092700 | 16976389300 | 178300 | 178900 | 178900 | 178100 | 4606 |
| 597 | 20240725 | 092600 | 16154947600 | 178800 | 178500 | 179000 | 178500 | 1266 |
| 598 | 20240725 | 092500 | 15928739300 | 178600 | 178700 | 179000 | 178400 | 1788 |
| 599 | 20240725 | 092400 | 15609444200 | 178700 | 179000 | 179100 | 178500 | 2130 |
| 600 | 20240725 | 092300 | 15228838500 | 179000 | 179000 | 179400 | 178700 | 1891 |
| 601 | 20240725 | 092200 | 14890325400 | 178800 | 178800 | 179100 | 178100 | 2987 |
| 602 | 20240725 | 092100 | 14356682800 | 178700 | 179500 | 179600 | 178500 | 4129 |
| 603 | 20240725 | 092000 | 13617640000 | 179500 | 179800 | 179800 | 179100 | 2115 |
| 604 | 20240725 | 091900 | 13238134200 | 179700 | 180600 | 180600 | 179700 | 5023 |
| 605 | 20240725 | 091800 | 12333279000 | 180600 | 181300 | 181500 | 180500 | 4923 |
| 606 | 20240725 | 091700 | 11442138000 | 181200 | 182400 | 182400 | 181200 | 4299 |
| 607 | 20240725 | 091600 | 10661717800 | 182400 | 182700 | 182700 | 181400 | 2378 |
| 608 | 20240725 | 091500 | 10228987800 | 182600 | 181700 | 182600 | 181700 | 887 |
| 609 | 20240725 | 091400 | 10067242000 | 181700 | 181600 | 182200 | 181500 | 1213 |
| 610 | 20240725 | 091300 | 9846887000 | 181600 | 182100 | 182200 | 181500 | 1960 |
| 611 | 20240725 | 091200 | 9490668400 | 182100 | 182200 | 182500 | 181600 | 3809 |
| 612 | 20240725 | 091100 | 8797307900 | 182300 | 183400 | 183600 | 182100 | 7177 |
| 613 | 20240725 | 091000 | 7484917500 | 183400 | 183600 | 184000 | 183300 | 2777 |
| 614 | 20240725 | 090900 | 6975000400 | 183700 | 183600 | 183900 | 183300 | 1324 |
| 615 | 20240725 | 090800 | 6732002800 | 183500 | 184200 | 184700 | 183500 | 2388 |
| 616 | 20240725 | 090700 | 6292511800 | 184500 | 183500 | 184500 | 182700 | 2864 |
| 617 | 20240725 | 090600 | 5767567700 | 183700 | 184700 | 184800 | 183600 | 2911 |
| 618 | 20240725 | 090500 | 5231508100 | 184800 | 184800 | 184900 | 184600 | 1837 |
| 619 | 20240725 | 090400 | 4892195000 | 184900 | 185500 | 185800 | 184800 | 7638 |
| 620 | 20240725 | 090300 | 3477781000 | 185500 | 185600 | 186400 | 185300 | 2418 |
| 621 | 20240725 | 090200 | 3028818800 | 185600 | 186500 | 186500 | 185100 | 3261 |
| 622 | 20240725 | 090100 | 2422848600 | 186600 | 187300 | 187700 | 186500 | 3359 |
| 623 | 20240725 | 090000 | 1794262500 | 187300 | 186900 | 188000 | 185400 | 9607 |