33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 183000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 8623 |
| 3 | 20240725 | 182900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 4 | 20240725 | 182800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 5 | 20240725 | 182700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 6 | 20240725 | 182600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 7 | 20240725 | 182500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 8 | 20240725 | 182400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 9 | 20240725 | 182300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 10 | 20240725 | 182200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 11 | 20240725 | 182100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 12 | 20240725 | 182000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 13 | 20240725 | 181900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 14 | 20240725 | 181800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 15 | 20240725 | 181700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 16 | 20240725 | 181600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 17 | 20240725 | 181500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 18 | 20240725 | 181400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 19 | 20240725 | 181300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 20 | 20240725 | 181200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 21 | 20240725 | 181100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 22 | 20240725 | 181000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 23 | 20240725 | 180900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 24 | 20240725 | 180800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 25 | 20240725 | 180700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 26 | 20240725 | 180600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 27 | 20240725 | 180500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 28 | 20240725 | 180400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 29 | 20240725 | 180300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 30 | 20240725 | 180200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 31 | 20240725 | 180100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 32 | 20240725 | 180000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 8623 |
| 33 | 20240725 | 175900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 34 | 20240725 | 175800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 35 | 20240725 | 175700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 36 | 20240725 | 175600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 37 | 20240725 | 175500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 38 | 20240725 | 175400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 39 | 20240725 | 175300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 40 | 20240725 | 175200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 41 | 20240725 | 175100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 42 | 20240725 | 175000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 43 | 20240725 | 174900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 44 | 20240725 | 174800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 45 | 20240725 | 174700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 46 | 20240725 | 174600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 47 | 20240725 | 174500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 48 | 20240725 | 174400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 49 | 20240725 | 174300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 50 | 20240725 | 174200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 51 | 20240725 | 174100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 52 | 20240725 | 174000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 53 | 20240725 | 173900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 54 | 20240725 | 173800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 55 | 20240725 | 173700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 56 | 20240725 | 173600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 57 | 20240725 | 173500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 58 | 20240725 | 173400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 59 | 20240725 | 173300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 60 | 20240725 | 173200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 61 | 20240725 | 173100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 62 | 20240725 | 173000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 8623 |
| 63 | 20240725 | 172900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 64 | 20240725 | 172800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 65 | 20240725 | 172700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 66 | 20240725 | 172600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 67 | 20240725 | 172500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 68 | 20240725 | 172400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 69 | 20240725 | 172300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 70 | 20240725 | 172200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 71 | 20240725 | 172100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 72 | 20240725 | 172000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 73 | 20240725 | 171900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 74 | 20240725 | 171800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 75 | 20240725 | 171700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 76 | 20240725 | 171600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 77 | 20240725 | 171500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 78 | 20240725 | 171400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 79 | 20240725 | 171300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 80 | 20240725 | 171200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 81 | 20240725 | 171100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 82 | 20240725 | 171000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 83 | 20240725 | 170900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 84 | 20240725 | 170800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 85 | 20240725 | 170700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 86 | 20240725 | 170600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 87 | 20240725 | 170500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 88 | 20240725 | 170400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 89 | 20240725 | 170300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 90 | 20240725 | 170200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 91 | 20240725 | 170100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 92 | 20240725 | 170000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 8623 |
| 93 | 20240725 | 165900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 94 | 20240725 | 165800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 95 | 20240725 | 165700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 96 | 20240725 | 165600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 97 | 20240725 | 165500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 98 | 20240725 | 165400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 99 | 20240725 | 165300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 100 | 20240725 | 165200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 101 | 20240725 | 165100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 102 | 20240725 | 165000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 103 | 20240725 | 164900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 104 | 20240725 | 164800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 105 | 20240725 | 164700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 106 | 20240725 | 164600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 107 | 20240725 | 164500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 108 | 20240725 | 164400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 109 | 20240725 | 164300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 110 | 20240725 | 164200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 111 | 20240725 | 164100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 112 | 20240725 | 164000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 113 | 20240725 | 163900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 114 | 20240725 | 163800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 115 | 20240725 | 163700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 116 | 20240725 | 163600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 117 | 20240725 | 163500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 118 | 20240725 | 163400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 119 | 20240725 | 163300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 120 | 20240725 | 163200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 121 | 20240725 | 163100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 122 | 20240725 | 163000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 8623 |
| 123 | 20240725 | 162900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 124 | 20240725 | 162800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 125 | 20240725 | 162700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 126 | 20240725 | 162600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 127 | 20240725 | 162500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 128 | 20240725 | 162400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 129 | 20240725 | 162300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 130 | 20240725 | 162200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 131 | 20240725 | 162100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 132 | 20240725 | 162000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 133 | 20240725 | 161900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 134 | 20240725 | 161800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 135 | 20240725 | 161700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 136 | 20240725 | 161600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 137 | 20240725 | 161500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 138 | 20240725 | 161400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 139 | 20240725 | 161300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 140 | 20240725 | 161200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 141 | 20240725 | 161100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 142 | 20240725 | 161000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 143 | 20240725 | 160900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 144 | 20240725 | 160800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 145 | 20240725 | 160700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 146 | 20240725 | 160600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 147 | 20240725 | 160500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 148 | 20240725 | 160400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 149 | 20240725 | 160300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 150 | 20240725 | 160200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 151 | 20240725 | 160100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 152 | 20240725 | 160000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 8623 |
| 153 | 20240725 | 155900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 154 | 20240725 | 155800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 155 | 20240725 | 155700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 156 | 20240725 | 155600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 157 | 20240725 | 155500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 158 | 20240725 | 155400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 159 | 20240725 | 155300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 160 | 20240725 | 155200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 161 | 20240725 | 155100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 162 | 20240725 | 155000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 163 | 20240725 | 154900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 164 | 20240725 | 154800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 165 | 20240725 | 154700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 166 | 20240725 | 154600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 167 | 20240725 | 154500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 168 | 20240725 | 154400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 169 | 20240725 | 154300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 170 | 20240725 | 154200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 171 | 20240725 | 154100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 172 | 20240725 | 154000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 173 | 20240725 | 153900 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 174 | 20240725 | 153800 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 175 | 20240725 | 153700 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 176 | 20240725 | 153600 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 177 | 20240725 | 153500 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 178 | 20240725 | 153400 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 179 | 20240725 | 153300 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 180 | 20240725 | 153200 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 181 | 20240725 | 153100 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 0 |
| 182 | 20240725 | 153000 | 57811454600 | 172000 | 172000 | 172000 | 172000 | 17246 |
| 183 | 20240725 | 152900 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 184 | 20240725 | 152800 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 185 | 20240725 | 152700 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 186 | 20240725 | 152600 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 187 | 20240725 | 152500 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 188 | 20240725 | 152400 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 189 | 20240725 | 152300 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 190 | 20240725 | 152200 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 191 | 20240725 | 152100 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 192 | 20240725 | 152000 | 56328298600 | 172500 | 172500 | 172500 | 172500 | 0 |
| 193 | 20240725 | 151900 | 56328298600 | 172500 | 171800 | 172500 | 171500 | 2144 |
| 194 | 20240725 | 151800 | 55959807400 | 171900 | 171800 | 172000 | 171600 | 780 |
| 195 | 20240725 | 151700 | 55825750000 | 171900 | 171800 | 171900 | 171500 | 1315 |
| 196 | 20240725 | 151600 | 55599952900 | 171800 | 171500 | 171900 | 171500 | 719 |
| 197 | 20240725 | 151500 | 55476464500 | 171500 | 171300 | 171600 | 171100 | 1538 |
| 198 | 20240725 | 151400 | 55212882400 | 171300 | 171500 | 171600 | 171300 | 964 |
| 199 | 20240725 | 151300 | 55047639300 | 171600 | 171800 | 171900 | 171500 | 1021 |
| 200 | 20240725 | 151200 | 54872356700 | 171900 | 172000 | 172100 | 171800 | 683 |
| 201 | 20240725 | 151100 | 54754916300 | 172000 | 171700 | 172100 | 171600 | 1388 |
| 202 | 20240725 | 151000 | 54516364400 | 171700 | 172000 | 172100 | 171700 | 796 |
| 203 | 20240725 | 150900 | 54379576700 | 172100 | 171600 | 172300 | 170800 | 3318 |
| 204 | 20240725 | 150800 | 53809689200 | 171500 | 172100 | 172200 | 171500 | 1638 |
| 205 | 20240725 | 150700 | 53528244800 | 172100 | 172200 | 172600 | 172000 | 1852 |
| 206 | 20240725 | 150600 | 53209439100 | 172200 | 172200 | 172300 | 172000 | 1654 |
| 207 | 20240725 | 150500 | 52924722400 | 172300 | 172300 | 172300 | 172200 | 374 |
| 208 | 20240725 | 150400 | 52860309500 | 172200 | 172400 | 172400 | 172200 | 471 |
| 209 | 20240725 | 150300 | 52779156300 | 172200 | 172300 | 172500 | 172200 | 882 |
| 210 | 20240725 | 150200 | 52627213800 | 172200 | 172400 | 172500 | 172200 | 664 |
| 211 | 20240725 | 150100 | 52512811000 | 172400 | 172300 | 172600 | 172200 | 371 |
| 212 | 20240725 | 150000 | 52448844300 | 172300 | 172200 | 172800 | 172100 | 1291 |
| 213 | 20240725 | 145900 | 52226344500 | 172200 | 172300 | 172500 | 172000 | 1297 |
| 214 | 20240725 | 145800 | 52002952500 | 172300 | 172600 | 172700 | 172300 | 638 |
| 215 | 20240725 | 145700 | 51892932300 | 172500 | 172500 | 173500 | 172400 | 1145 |
| 216 | 20240725 | 145600 | 51695044800 | 172600 | 172400 | 173100 | 172300 | 937 |
| 217 | 20240725 | 145500 | 51533354100 | 172500 | 172400 | 172600 | 172300 | 861 |
| 218 | 20240725 | 145400 | 51384886400 | 172400 | 172900 | 172900 | 172400 | 883 |
| 219 | 20240725 | 145300 | 51232391700 | 172800 | 172400 | 173100 | 172300 | 1514 |
| 220 | 20240725 | 145200 | 50970935900 | 172500 | 172300 | 172600 | 172200 | 1320 |
| 221 | 20240725 | 145100 | 50743461200 | 172300 | 173000 | 173000 | 172200 | 1744 |
| 222 | 20240725 | 145000 | 50442519700 | 172900 | 173100 | 173200 | 172900 | 1148 |
| 223 | 20240725 | 144900 | 50243886800 | 173000 | 173000 | 173300 | 173000 | 1490 |
| 224 | 20240725 | 144800 | 49986007200 | 173000 | 173200 | 173400 | 173000 | 852 |
| 225 | 20240725 | 144700 | 49838494400 | 173200 | 173300 | 173400 | 173100 | 1322 |
| 226 | 20240725 | 144600 | 49609489500 | 173400 | 173400 | 173600 | 173400 | 1435 |
| 227 | 20240725 | 144500 | 49360595200 | 173400 | 173500 | 173600 | 173400 | 1327 |
| 228 | 20240725 | 144400 | 49130352100 | 173600 | 173600 | 173700 | 173600 | 681 |
| 229 | 20240725 | 144300 | 49012120800 | 173600 | 173600 | 173800 | 173600 | 856 |
| 230 | 20240725 | 144200 | 48863467300 | 173700 | 173500 | 173700 | 173500 | 851 |
| 231 | 20240725 | 144100 | 48715790600 | 173500 | 173600 | 173800 | 173500 | 1049 |
| 232 | 20240725 | 144000 | 48533747000 | 173700 | 173600 | 173700 | 173500 | 973 |
| 233 | 20240725 | 143900 | 48364877700 | 173700 | 173700 | 173700 | 173600 | 548 |
| 234 | 20240725 | 143800 | 48269725800 | 173700 | 173900 | 173900 | 173600 | 3376 |
| 235 | 20240725 | 143700 | 47683352600 | 173800 | 173900 | 174000 | 173800 | 860 |
| 236 | 20240725 | 143600 | 47533858800 | 173900 | 173800 | 174000 | 173800 | 906 |
| 237 | 20240725 | 143500 | 47376372300 | 173800 | 173800 | 174100 | 173800 | 1056 |
| 238 | 20240725 | 143400 | 47192722400 | 173900 | 174100 | 174100 | 173800 | 3058 |
| 239 | 20240725 | 143300 | 46660746100 | 174100 | 174000 | 174200 | 174000 | 689 |
| 240 | 20240725 | 143200 | 46540824600 | 174000 | 174000 | 174200 | 174000 | 682 |
| 241 | 20240725 | 143100 | 46422134100 | 174000 | 174100 | 174300 | 174000 | 438 |
| 242 | 20240725 | 143000 | 46345877000 | 174100 | 174200 | 174400 | 174000 | 532 |
| 243 | 20240725 | 142900 | 46253234400 | 174200 | 174100 | 174200 | 174100 | 499 |
| 244 | 20240725 | 142800 | 46166348700 | 174100 | 174000 | 174400 | 174000 | 331 |
| 245 | 20240725 | 142700 | 46108696000 | 174000 | 174000 | 174200 | 174000 | 460 |
| 246 | 20240725 | 142600 | 46028631700 | 174000 | 174100 | 174500 | 174000 | 1719 |
| 247 | 20240725 | 142500 | 45729283000 | 174100 | 174300 | 174300 | 174100 | 651 |
| 248 | 20240725 | 142400 | 45615878700 | 174200 | 174200 | 174300 | 174200 | 376 |
| 249 | 20240725 | 142300 | 45550370800 | 174200 | 174300 | 174400 | 174200 | 239 |
| 250 | 20240725 | 142200 | 45508724800 | 174300 | 174200 | 174500 | 174200 | 634 |
| 251 | 20240725 | 142100 | 45398227800 | 174200 | 174300 | 174400 | 174200 | 355 |
| 252 | 20240725 | 142000 | 45336371700 | 174400 | 174200 | 174400 | 174200 | 581 |
| 253 | 20240725 | 141900 | 45235107300 | 174300 | 174200 | 174300 | 174200 | 186 |
| 254 | 20240725 | 141800 | 45202701300 | 174200 | 174200 | 174300 | 174100 | 493 |
| 255 | 20240725 | 141700 | 45116826900 | 174200 | 174300 | 174400 | 174100 | 430 |
| 256 | 20240725 | 141600 | 45041911000 | 174300 | 174200 | 174500 | 174100 | 168 |
| 257 | 20240725 | 141500 | 45012627200 | 174400 | 174300 | 174600 | 174100 | 682 |
| 258 | 20240725 | 141400 | 44893762600 | 174200 | 174200 | 174400 | 174200 | 450 |
| 259 | 20240725 | 141300 | 44815357800 | 174200 | 174400 | 174500 | 174200 | 254 |
| 260 | 20240725 | 141200 | 44771084800 | 174400 | 174300 | 174600 | 174200 | 697 |
| 261 | 20240725 | 141100 | 44649560800 | 174200 | 174100 | 174500 | 174100 | 231 |
| 262 | 20240725 | 141000 | 44609312500 | 174200 | 174400 | 174600 | 174100 | 377 |
| 263 | 20240725 | 140900 | 44543584300 | 174300 | 174500 | 174500 | 174200 | 481 |
| 264 | 20240725 | 140800 | 44459714500 | 174400 | 174200 | 174600 | 174100 | 452 |
| 265 | 20240725 | 140700 | 44380920400 | 174200 | 174400 | 174500 | 174100 | 640 |
| 266 | 20240725 | 140600 | 44269380800 | 174300 | 174300 | 174500 | 174300 | 346 |
| 267 | 20240725 | 140500 | 44209043000 | 174400 | 174300 | 174400 | 174300 | 278 |
| 268 | 20240725 | 140400 | 44160578600 | 174400 | 174400 | 174700 | 174400 | 410 |
| 269 | 20240725 | 140300 | 44089051400 | 174300 | 174800 | 174900 | 174300 | 346 |
| 270 | 20240725 | 140200 | 44028683600 | 174400 | 174500 | 174900 | 174300 | 712 |
| 271 | 20240725 | 140100 | 43904436500 | 174400 | 174400 | 174500 | 174300 | 452 |
| 272 | 20240725 | 140000 | 43825619800 | 174500 | 174300 | 174500 | 174300 | 409 |
| 273 | 20240725 | 135900 | 43754311700 | 174300 | 174400 | 174500 | 174300 | 437 |
| 274 | 20240725 | 135800 | 43678085700 | 174400 | 174500 | 174700 | 174400 | 581 |
| 275 | 20240725 | 135700 | 43576677000 | 174600 | 174700 | 174800 | 174500 | 458 |
| 276 | 20240725 | 135600 | 43496709600 | 174700 | 174900 | 174900 | 174700 | 482 |
| 277 | 20240725 | 135500 | 43412475900 | 174800 | 174900 | 175000 | 174800 | 480 |
| 278 | 20240725 | 135400 | 43328546700 | 174900 | 175000 | 175200 | 174900 | 612 |
| 279 | 20240725 | 135300 | 43221445100 | 174900 | 174900 | 175200 | 174900 | 390 |
| 280 | 20240725 | 135200 | 43153183300 | 175100 | 175100 | 175300 | 174900 | 552 |
| 281 | 20240725 | 135100 | 43056526500 | 175100 | 174700 | 175100 | 174700 | 749 |
| 282 | 20240725 | 135000 | 42925559700 | 174800 | 174700 | 174900 | 174600 | 310 |
| 283 | 20240725 | 134900 | 42871396800 | 174800 | 174600 | 175000 | 174600 | 519 |
| 284 | 20240725 | 134800 | 42780723200 | 174600 | 175100 | 175200 | 174600 | 548 |
| 285 | 20240725 | 134700 | 42684875400 | 175000 | 175200 | 175300 | 175000 | 510 |
| 286 | 20240725 | 134600 | 42595600700 | 175300 | 174900 | 175300 | 174900 | 420 |
| 287 | 20240725 | 134500 | 42522101700 | 174800 | 175400 | 175500 | 174800 | 544 |
| 288 | 20240725 | 134400 | 42426865600 | 175400 | 175400 | 175600 | 175400 | 1049 |
| 289 | 20240725 | 134300 | 42242849700 | 175600 | 175600 | 175700 | 175400 | 578 |
| 290 | 20240725 | 134200 | 42141376100 | 175600 | 175600 | 175700 | 175400 | 640 |
| 291 | 20240725 | 134100 | 42029061400 | 175700 | 175600 | 175700 | 175400 | 514 |
| 292 | 20240725 | 134000 | 41938842800 | 175600 | 175500 | 175900 | 175400 | 950 |
| 293 | 20240725 | 133900 | 41772068400 | 175500 | 175900 | 176100 | 175500 | 561 |
| 294 | 20240725 | 133800 | 41673425500 | 175800 | 175800 | 176100 | 175800 | 842 |
| 295 | 20240725 | 133700 | 41525323200 | 175800 | 174800 | 176200 | 174800 | 2710 |
| 296 | 20240725 | 133600 | 41049197800 | 174700 | 174700 | 175100 | 174600 | 1106 |
| 297 | 20240725 | 133500 | 40855800100 | 174600 | 174500 | 174900 | 174300 | 538 |
| 298 | 20240725 | 133400 | 40761857800 | 174300 | 174300 | 174700 | 174200 | 294 |
| 299 | 20240725 | 133300 | 40710601400 | 174600 | 174100 | 174800 | 174100 | 557 |
| 300 | 20240725 | 133200 | 40613487200 | 174200 | 174000 | 174700 | 174000 | 939 |
| 301 | 20240725 | 133100 | 40449828200 | 174000 | 174100 | 174200 | 174000 | 433 |
| 302 | 20240725 | 133000 | 40374466700 | 174100 | 173900 | 174300 | 173900 | 668 |
| 303 | 20240725 | 132900 | 40258180700 | 174000 | 174200 | 174300 | 173900 | 444 |
| 304 | 20240725 | 132800 | 40180890100 | 174200 | 173900 | 174200 | 173900 | 566 |
| 305 | 20240725 | 132700 | 40082422200 | 173900 | 173900 | 174200 | 173900 | 527 |
| 306 | 20240725 | 132600 | 39990736400 | 173900 | 174000 | 174100 | 173800 | 533 |
| 307 | 20240725 | 132500 | 39898027800 | 174000 | 174300 | 174400 | 174000 | 366 |
| 308 | 20240725 | 132400 | 39834294200 | 174400 | 174200 | 174500 | 174200 | 288 |
| 309 | 20240725 | 132300 | 39784096300 | 174400 | 174200 | 174500 | 174000 | 951 |
| 310 | 20240725 | 132200 | 39618348500 | 174000 | 174000 | 174300 | 174000 | 567 |
| 311 | 20240725 | 132100 | 39519630300 | 174000 | 174000 | 174200 | 173800 | 440 |
| 312 | 20240725 | 132000 | 39443072000 | 174000 | 174100 | 174400 | 173900 | 429 |
| 313 | 20240725 | 131900 | 39368370900 | 174000 | 173900 | 174500 | 173800 | 643 |
| 314 | 20240725 | 131800 | 39256476400 | 174100 | 173900 | 174100 | 173800 | 347 |
| 315 | 20240725 | 131700 | 39196126000 | 174100 | 173800 | 174300 | 173700 | 708 |
| 316 | 20240725 | 131600 | 39072952700 | 173800 | 173700 | 174500 | 173700 | 762 |
| 317 | 20240725 | 131500 | 38940422100 | 173800 | 173800 | 174000 | 173700 | 533 |
| 318 | 20240725 | 131400 | 38847772600 | 173800 | 173800 | 173900 | 173700 | 649 |
| 319 | 20240725 | 131300 | 38734973200 | 173800 | 173900 | 174000 | 173800 | 624 |
| 320 | 20240725 | 131200 | 38626486300 | 173900 | 173800 | 174200 | 173800 | 681 |
| 321 | 20240725 | 131100 | 38508073400 | 173800 | 173900 | 174000 | 173800 | 714 |
| 322 | 20240725 | 131000 | 38383923800 | 173900 | 174000 | 174100 | 173900 | 571 |
| 323 | 20240725 | 130900 | 38284589900 | 174100 | 174000 | 175000 | 174000 | 847 |
| 324 | 20240725 | 130800 | 38137088600 | 174100 | 174100 | 174200 | 174000 | 586 |
| 325 | 20240725 | 130700 | 38035084300 | 174100 | 174200 | 175000 | 174100 | 937 |
| 326 | 20240725 | 130600 | 37871846200 | 174100 | 174400 | 174700 | 174100 | 701 |
| 327 | 20240725 | 130500 | 37749642800 | 174400 | 174200 | 174600 | 174100 | 370 |
| 328 | 20240725 | 130400 | 37685133500 | 174200 | 174200 | 174500 | 174100 | 230 |
| 329 | 20240725 | 130300 | 37645063900 | 174200 | 174500 | 174500 | 174200 | 151 |
| 330 | 20240725 | 130200 | 37618745200 | 174200 | 174200 | 174800 | 174000 | 700 |
| 331 | 20240725 | 130100 | 37496651600 | 174200 | 174100 | 174400 | 174000 | 280 |
| 332 | 20240725 | 130000 | 37447889700 | 174100 | 174400 | 174500 | 174000 | 1850 |
| 333 | 20240725 | 125900 | 37125874700 | 174500 | 174200 | 174600 | 174000 | 951 |
| 334 | 20240725 | 125800 | 36960307600 | 174100 | 174100 | 174800 | 174000 | 1519 |
| 335 | 20240725 | 125700 | 36695563600 | 174100 | 174200 | 174300 | 174100 | 410 |
| 336 | 20240725 | 125600 | 36624167400 | 174200 | 174300 | 174500 | 174200 | 488 |
| 337 | 20240725 | 125500 | 36539109900 | 174300 | 174300 | 174400 | 174300 | 394 |
| 338 | 20240725 | 125400 | 36470431700 | 174300 | 174400 | 174400 | 174300 | 337 |
| 339 | 20240725 | 125300 | 36411677800 | 174400 | 174400 | 174500 | 174300 | 240 |
| 340 | 20240725 | 125200 | 36369820900 | 174400 | 174500 | 174600 | 174400 | 273 |
| 341 | 20240725 | 125100 | 36322190000 | 174500 | 174600 | 174600 | 174400 | 434 |
| 342 | 20240725 | 125000 | 36246460300 | 174600 | 174700 | 174800 | 174500 | 158 |
| 343 | 20240725 | 124900 | 36218883300 | 174500 | 174600 | 174800 | 174500 | 302 |
| 344 | 20240725 | 124800 | 36166136800 | 174600 | 174700 | 174800 | 174600 | 397 |
| 345 | 20240725 | 124700 | 36096795400 | 174800 | 175000 | 175200 | 174800 | 351 |
| 346 | 20240725 | 124600 | 36035398700 | 175100 | 174900 | 175100 | 174800 | 332 |
| 347 | 20240725 | 124500 | 35977318100 | 174800 | 174800 | 175000 | 174800 | 240 |
| 348 | 20240725 | 124400 | 35935355600 | 174800 | 175000 | 175200 | 174800 | 274 |
| 349 | 20240725 | 124300 | 35887425200 | 175100 | 175100 | 175400 | 174700 | 362 |
| 350 | 20240725 | 124200 | 35824052200 | 175200 | 174900 | 175500 | 174700 | 176 |
| 351 | 20240725 | 124100 | 35793218700 | 174600 | 174500 | 175500 | 174500 | 1258 |
| 352 | 20240725 | 124000 | 35573037800 | 174600 | 174500 | 174800 | 174500 | 592 |
| 353 | 20240725 | 123900 | 35469668300 | 174500 | 174500 | 174600 | 174500 | 208 |
| 354 | 20240725 | 123800 | 35433369500 | 174500 | 174600 | 174600 | 174500 | 292 |
| 355 | 20240725 | 123700 | 35382394900 | 174600 | 175000 | 175000 | 174600 | 412 |
| 356 | 20240725 | 123600 | 35310441100 | 174700 | 174900 | 175100 | 174700 | 332 |
| 357 | 20240725 | 123500 | 35252359500 | 174900 | 174800 | 175000 | 174700 | 450 |
| 358 | 20240725 | 123400 | 35173664600 | 174700 | 174800 | 174900 | 174700 | 351 |
| 359 | 20240725 | 123300 | 35112316000 | 174900 | 174900 | 175000 | 174800 | 274 |
| 360 | 20240725 | 123200 | 35064392900 | 174900 | 175000 | 175100 | 174900 | 273 |
| 361 | 20240725 | 123100 | 35016616900 | 175100 | 175100 | 175200 | 175000 | 244 |
| 362 | 20240725 | 123000 | 34973901500 | 175100 | 175000 | 175200 | 174900 | 372 |
| 363 | 20240725 | 122900 | 34908788100 | 175100 | 175000 | 175200 | 175000 | 351 |
| 364 | 20240725 | 122800 | 34847336600 | 175100 | 175000 | 175100 | 174900 | 298 |
| 365 | 20240725 | 122700 | 34795185400 | 175000 | 175000 | 175100 | 175000 | 523 |
| 366 | 20240725 | 122600 | 34703658200 | 175100 | 175200 | 175300 | 175000 | 333 |
| 367 | 20240725 | 122500 | 34645342000 | 175200 | 175200 | 175400 | 175200 | 464 |
| 368 | 20240725 | 122400 | 34564018600 | 175300 | 175000 | 175400 | 175000 | 622 |
| 369 | 20240725 | 122300 | 34455043100 | 175000 | 175300 | 175300 | 175000 | 143 |
| 370 | 20240725 | 122200 | 34430004900 | 175000 | 175000 | 175200 | 174900 | 566 |
| 371 | 20240725 | 122100 | 34330930000 | 175100 | 175200 | 175300 | 175000 | 284 |
| 372 | 20240725 | 122000 | 34281198300 | 175100 | 175100 | 175400 | 175000 | 264 |
| 373 | 20240725 | 121900 | 34234961800 | 175100 | 175300 | 175300 | 175100 | 197 |
| 374 | 20240725 | 121800 | 34200445700 | 175300 | 175000 | 175400 | 175000 | 735 |
| 375 | 20240725 | 121700 | 34071694300 | 175000 | 175000 | 175100 | 174800 | 385 |
| 376 | 20240725 | 121600 | 34004338800 | 175000 | 175000 | 175100 | 174900 | 270 |
| 377 | 20240725 | 121500 | 33957091800 | 175000 | 175000 | 175100 | 174900 | 450 |
| 378 | 20240725 | 121400 | 33878370800 | 174900 | 175000 | 175000 | 174900 | 140 |
| 379 | 20240725 | 121300 | 33853880100 | 175000 | 174900 | 175000 | 174800 | 471 |
| 380 | 20240725 | 121200 | 33771482400 | 174900 | 175100 | 175100 | 174900 | 356 |
| 381 | 20240725 | 121100 | 33709181500 | 175000 | 175200 | 175200 | 175000 | 510 |
| 382 | 20240725 | 121000 | 33619887900 | 175300 | 175000 | 175300 | 175000 | 410 |
| 383 | 20240725 | 120900 | 33548102900 | 175000 | 175100 | 175400 | 174900 | 419 |
| 384 | 20240725 | 120800 | 33474729900 | 175000 | 175000 | 175000 | 174800 | 173 |
| 385 | 20240725 | 120700 | 33444461100 | 175000 | 174900 | 175000 | 174800 | 608 |
| 386 | 20240725 | 120600 | 33338161200 | 174900 | 175100 | 175200 | 174900 | 223 |
| 387 | 20240725 | 120500 | 33299132900 | 175200 | 174900 | 175200 | 174800 | 414 |
| 388 | 20240725 | 120400 | 33226685900 | 174800 | 175000 | 175000 | 174700 | 489 |
| 389 | 20240725 | 120300 | 33141192400 | 175100 | 175200 | 175300 | 175000 | 497 |
| 390 | 20240725 | 120200 | 33054171000 | 175300 | 174900 | 175300 | 174900 | 246 |
| 391 | 20240725 | 120100 | 33011103300 | 175000 | 174900 | 175100 | 174900 | 524 |
| 392 | 20240725 | 120000 | 32919419100 | 174900 | 174900 | 175100 | 174800 | 421 |
| 393 | 20240725 | 115900 | 32845766400 | 175000 | 175100 | 175300 | 174800 | 1349 |
| 394 | 20240725 | 115800 | 32609671900 | 175200 | 174900 | 175300 | 174700 | 510 |
| 395 | 20240725 | 115700 | 32520432500 | 174800 | 174800 | 175000 | 174500 | 669 |
| 396 | 20240725 | 115600 | 32403521900 | 175000 | 174600 | 175000 | 174500 | 822 |
| 397 | 20240725 | 115500 | 32259934000 | 174600 | 174700 | 174800 | 174600 | 473 |
| 398 | 20240725 | 115400 | 32177320100 | 174700 | 174700 | 175000 | 174700 | 198 |
| 399 | 20240725 | 115300 | 32142710700 | 174700 | 174700 | 174900 | 174700 | 155 |
| 400 | 20240725 | 115200 | 32115625000 | 174700 | 175000 | 175100 | 174700 | 523 |
| 401 | 20240725 | 115100 | 32024101100 | 175000 | 174600 | 175400 | 174600 | 370 |
| 402 | 20240725 | 115000 | 31959290900 | 174600 | 174700 | 175200 | 174400 | 445 |
| 403 | 20240725 | 114900 | 31881441800 | 175000 | 174300 | 175000 | 174200 | 569 |
| 404 | 20240725 | 114800 | 31782184800 | 174300 | 174300 | 174700 | 174200 | 611 |
| 405 | 20240725 | 114700 | 31675669300 | 174300 | 174700 | 174800 | 174200 | 1290 |
| 406 | 20240725 | 114600 | 31450545100 | 174700 | 174900 | 175000 | 174700 | 384 |
| 407 | 20240725 | 114500 | 31383407200 | 174900 | 174900 | 175000 | 174900 | 417 |
| 408 | 20240725 | 114400 | 31310458100 | 174900 | 175000 | 175200 | 174900 | 314 |
| 409 | 20240725 | 114300 | 31255500800 | 175000 | 175300 | 175400 | 175000 | 318 |
| 410 | 20240725 | 114200 | 31199832200 | 175300 | 175000 | 175800 | 175000 | 275 |
| 411 | 20240725 | 114100 | 31151616600 | 175000 | 175400 | 175500 | 175000 | 422 |
| 412 | 20240725 | 114000 | 31077735000 | 175300 | 175400 | 175400 | 175000 | 459 |
| 413 | 20240725 | 113900 | 30997337600 | 175400 | 175200 | 175900 | 175200 | 339 |
| 414 | 20240725 | 113800 | 30937802200 | 175300 | 175300 | 175600 | 175200 | 378 |
| 415 | 20240725 | 113700 | 30871533700 | 175300 | 176000 | 176100 | 175300 | 523 |
| 416 | 20240725 | 113600 | 30779634000 | 176000 | 176200 | 176400 | 176000 | 359 |
| 417 | 20240725 | 113500 | 30716377100 | 176100 | 176100 | 176300 | 176000 | 198 |
| 418 | 20240725 | 113400 | 30681502800 | 176300 | 175900 | 176400 | 175900 | 776 |
| 419 | 20240725 | 113300 | 30544892900 | 175900 | 175400 | 176300 | 175400 | 500 |
| 420 | 20240725 | 113200 | 30456955200 | 175400 | 175600 | 175800 | 175200 | 315 |
| 421 | 20240725 | 113100 | 30401687600 | 175600 | 175600 | 175700 | 175300 | 287 |
| 422 | 20240725 | 113000 | 30351318700 | 175600 | 175300 | 175700 | 175200 | 761 |
| 423 | 20240725 | 112900 | 30217796300 | 175200 | 175300 | 175500 | 175200 | 340 |
| 424 | 20240725 | 112800 | 30158210200 | 175300 | 175200 | 175500 | 175200 | 324 |
| 425 | 20240725 | 112700 | 30101426300 | 175200 | 175500 | 175800 | 175200 | 487 |
| 426 | 20240725 | 112600 | 30015994200 | 175500 | 175500 | 175600 | 175400 | 484 |
| 427 | 20240725 | 112500 | 29931052800 | 175500 | 175700 | 175700 | 175500 | 386 |
| 428 | 20240725 | 112400 | 29863292400 | 175600 | 175700 | 176000 | 175300 | 436 |
| 429 | 20240725 | 112300 | 29786684000 | 175700 | 175200 | 175900 | 175100 | 574 |
| 430 | 20240725 | 112200 | 29686047000 | 175200 | 175800 | 175900 | 175000 | 459 |
| 431 | 20240725 | 112100 | 29605521300 | 175900 | 176400 | 176600 | 175900 | 543 |
| 432 | 20240725 | 112000 | 29509855400 | 176400 | 175800 | 176500 | 175800 | 758 |
| 433 | 20240725 | 111900 | 29376404100 | 175800 | 175300 | 175800 | 175200 | 790 |
| 434 | 20240725 | 111800 | 29237674100 | 175300 | 174900 | 175700 | 174900 | 477 |
| 435 | 20240725 | 111700 | 29154014100 | 174900 | 174600 | 175700 | 174600 | 663 |
| 436 | 20240725 | 111600 | 29038012800 | 174900 | 174300 | 174900 | 174300 | 706 |
| 437 | 20240725 | 111500 | 28914837600 | 174300 | 174500 | 174700 | 174300 | 447 |
| 438 | 20240725 | 111400 | 28836844400 | 174500 | 174700 | 174700 | 174500 | 451 |
| 439 | 20240725 | 111300 | 28758119800 | 174700 | 174900 | 175000 | 174600 | 394 |
| 440 | 20240725 | 111200 | 28689278500 | 174900 | 174900 | 175000 | 174700 | 466 |
| 441 | 20240725 | 111100 | 28607823100 | 174800 | 175100 | 175100 | 174600 | 848 |
| 442 | 20240725 | 111000 | 28459490000 | 175100 | 175300 | 175400 | 175000 | 495 |
| 443 | 20240725 | 110900 | 28372764500 | 175300 | 175500 | 175600 | 175100 | 339 |
| 444 | 20240725 | 110800 | 28313335000 | 175100 | 175400 | 175500 | 175000 | 400 |
| 445 | 20240725 | 110700 | 28243236100 | 175300 | 175000 | 175500 | 174500 | 779 |
| 446 | 20240725 | 110600 | 28106840400 | 175000 | 174600 | 175200 | 174400 | 808 |
| 447 | 20240725 | 110500 | 27965577600 | 174500 | 174700 | 174800 | 174400 | 363 |
| 448 | 20240725 | 110400 | 27902226800 | 174800 | 174300 | 174900 | 174200 | 797 |
| 449 | 20240725 | 110300 | 27763080200 | 174400 | 174700 | 174800 | 174300 | 619 |
| 450 | 20240725 | 110200 | 27655084300 | 174700 | 174500 | 174900 | 174500 | 487 |
| 451 | 20240725 | 110100 | 27570050400 | 174500 | 175000 | 175100 | 174500 | 1237 |
| 452 | 20240725 | 110000 | 27353792900 | 175100 | 175100 | 175100 | 175000 | 953 |
| 453 | 20240725 | 105900 | 27186962700 | 175200 | 175300 | 175500 | 175100 | 316 |
| 454 | 20240725 | 105800 | 27131579700 | 175300 | 175600 | 175600 | 175300 | 349 |
| 455 | 20240725 | 105700 | 27070344700 | 175600 | 175500 | 175900 | 175200 | 712 |
| 456 | 20240725 | 105600 | 26945381700 | 175500 | 175400 | 175700 | 175200 | 601 |
| 457 | 20240725 | 105500 | 26839953000 | 175300 | 175300 | 175500 | 175300 | 325 |
| 458 | 20240725 | 105400 | 26782972900 | 175400 | 175400 | 175700 | 175300 | 496 |
| 459 | 20240725 | 105300 | 26695949000 | 175300 | 175300 | 175600 | 175300 | 320 |
| 460 | 20240725 | 105200 | 26639827100 | 175300 | 175000 | 175700 | 175000 | 2401 |
| 461 | 20240725 | 105100 | 26219221400 | 175000 | 175100 | 175300 | 175000 | 881 |
| 462 | 20240725 | 105000 | 26064929600 | 175100 | 175300 | 175300 | 175100 | 246 |
| 463 | 20240725 | 104900 | 26021827500 | 175200 | 175100 | 175600 | 175100 | 421 |
| 464 | 20240725 | 104800 | 25948060300 | 175200 | 175200 | 175800 | 175100 | 494 |
| 465 | 20240725 | 104700 | 25861455200 | 175200 | 175800 | 175800 | 175100 | 523 |
| 466 | 20240725 | 104600 | 25769708900 | 175700 | 175500 | 175800 | 175400 | 595 |
| 467 | 20240725 | 104500 | 25665251400 | 175500 | 175900 | 175900 | 175500 | 426 |
| 468 | 20240725 | 104400 | 25590402000 | 175900 | 176100 | 176100 | 175800 | 262 |
| 469 | 20240725 | 104300 | 25544312800 | 176100 | 176100 | 176300 | 176000 | 278 |
| 470 | 20240725 | 104200 | 25495358500 | 176000 | 176200 | 176400 | 176000 | 344 |
| 471 | 20240725 | 104100 | 25434757000 | 176200 | 176000 | 176600 | 176000 | 397 |
| 472 | 20240725 | 104000 | 25364770300 | 176000 | 176000 | 176300 | 175900 | 417 |
| 473 | 20240725 | 103900 | 25291377100 | 176000 | 176300 | 176300 | 176000 | 324 |
| 474 | 20240725 | 103800 | 25234334400 | 176300 | 176700 | 176700 | 176200 | 411 |
| 475 | 20240725 | 103700 | 25161840700 | 176500 | 176700 | 176800 | 176300 | 1051 |
| 476 | 20240725 | 103600 | 24976322900 | 176700 | 176800 | 177000 | 176700 | 220 |
| 477 | 20240725 | 103500 | 24937436200 | 177000 | 176900 | 177000 | 176700 | 245 |
| 478 | 20240725 | 103400 | 24894114100 | 176700 | 176900 | 177100 | 176700 | 354 |
| 479 | 20240725 | 103300 | 24831510900 | 177000 | 177100 | 177400 | 176900 | 546 |
| 480 | 20240725 | 103200 | 24734842000 | 177300 | 176900 | 177300 | 176800 | 308 |
| 481 | 20240725 | 103100 | 24680322300 | 176900 | 176600 | 177000 | 176500 | 433 |
| 482 | 20240725 | 103000 | 24603819200 | 176600 | 176900 | 176900 | 176500 | 339 |
| 483 | 20240725 | 102900 | 24543890200 | 176900 | 176800 | 177000 | 176800 | 133 |
| 484 | 20240725 | 102800 | 24520370800 | 176800 | 177200 | 177300 | 176800 | 295 |
| 485 | 20240725 | 102700 | 24468149200 | 177200 | 177200 | 177300 | 177100 | 444 |
| 486 | 20240725 | 102600 | 24389494800 | 177200 | 177200 | 177300 | 177100 | 452 |
| 487 | 20240725 | 102500 | 24309405400 | 177200 | 177100 | 177300 | 177100 | 123 |
| 488 | 20240725 | 102400 | 24287614800 | 177300 | 177300 | 177600 | 177100 | 329 |
| 489 | 20240725 | 102300 | 24229301100 | 177700 | 177100 | 178000 | 177000 | 768 |
| 490 | 20240725 | 102200 | 24092922400 | 177200 | 177600 | 177600 | 177100 | 673 |
| 491 | 20240725 | 102100 | 23973526300 | 177600 | 176900 | 177700 | 176800 | 364 |
| 492 | 20240725 | 102000 | 23908963300 | 176900 | 177900 | 177900 | 176700 | 375 |
| 493 | 20240725 | 101900 | 23842479600 | 177800 | 177800 | 178100 | 177500 | 749 |
| 494 | 20240725 | 101800 | 23709220600 | 177800 | 176600 | 178100 | 176600 | 722 |
| 495 | 20240725 | 101700 | 23580897300 | 177100 | 176800 | 177500 | 176500 | 732 |
| 496 | 20240725 | 101600 | 23451372100 | 177100 | 176300 | 177200 | 176300 | 214 |
| 497 | 20240725 | 101500 | 23413560100 | 176400 | 176800 | 176900 | 176300 | 560 |
| 498 | 20240725 | 101400 | 23314579500 | 176800 | 176700 | 177300 | 176700 | 531 |
| 499 | 20240725 | 101300 | 23220558500 | 176900 | 176700 | 177100 | 176400 | 588 |
| 500 | 20240725 | 101200 | 23116629900 | 176600 | 174900 | 177000 | 174900 | 1574 |
| 501 | 20240725 | 101100 | 22839018500 | 174800 | 175100 | 175600 | 174700 | 925 |
| 502 | 20240725 | 101000 | 22677012800 | 175200 | 174800 | 175400 | 174600 | 698 |
| 503 | 20240725 | 100900 | 22554921200 | 174800 | 174700 | 174800 | 174500 | 555 |
| 504 | 20240725 | 100800 | 22458009000 | 174600 | 175000 | 175100 | 174500 | 559 |
| 505 | 20240725 | 100700 | 22360349000 | 174600 | 175300 | 175500 | 174500 | 619 |
| 506 | 20240725 | 100600 | 22252158500 | 175000 | 175200 | 175700 | 174700 | 859 |
| 507 | 20240725 | 100500 | 22101698300 | 174700 | 174700 | 175400 | 174400 | 2280 |
| 508 | 20240725 | 100400 | 21703000100 | 174700 | 175100 | 175100 | 174500 | 1517 |
| 509 | 20240725 | 100300 | 21437757700 | 175100 | 174800 | 175200 | 174700 | 940 |
| 510 | 20240725 | 100200 | 21273309500 | 174800 | 174700 | 175500 | 174700 | 1148 |
| 511 | 20240725 | 100100 | 21072573700 | 174700 | 174600 | 174800 | 174400 | 632 |
| 512 | 20240725 | 100000 | 20962286100 | 174500 | 174400 | 175500 | 174300 | 1082 |
| 513 | 20240725 | 095900 | 20773395100 | 174400 | 174400 | 174700 | 174300 | 672 |
| 514 | 20240725 | 095800 | 20656160600 | 174400 | 174500 | 174900 | 174400 | 607 |
| 515 | 20240725 | 095700 | 20550245500 | 174600 | 175200 | 175200 | 174500 | 557 |
| 516 | 20240725 | 095600 | 20452980000 | 175000 | 174500 | 175400 | 174500 | 1212 |
| 517 | 20240725 | 095500 | 20241173300 | 174500 | 174300 | 175400 | 174100 | 1503 |
| 518 | 20240725 | 095400 | 19978548700 | 174600 | 174800 | 175100 | 174100 | 608 |
| 519 | 20240725 | 095300 | 19872344800 | 174800 | 175100 | 175500 | 173500 | 5387 |
| 520 | 20240725 | 095200 | 18933275200 | 175100 | 174800 | 175100 | 174500 | 903 |
| 521 | 20240725 | 095100 | 18775558500 | 174800 | 175100 | 175100 | 174800 | 821 |
| 522 | 20240725 | 095000 | 18631882300 | 175100 | 175500 | 175900 | 175100 | 593 |
| 523 | 20240725 | 094900 | 18527940900 | 175500 | 176400 | 176400 | 175500 | 1535 |
| 524 | 20240725 | 094800 | 18257975400 | 176400 | 175800 | 177300 | 175600 | 868 |
| 525 | 20240725 | 094700 | 18104936600 | 175900 | 175400 | 176100 | 175200 | 517 |
| 526 | 20240725 | 094600 | 18014235300 | 175500 | 175000 | 175700 | 175000 | 1308 |
| 527 | 20240725 | 094500 | 17785011500 | 175000 | 174800 | 175300 | 174600 | 1087 |
| 528 | 20240725 | 094400 | 17594749100 | 174800 | 174600 | 174900 | 174400 | 694 |
| 529 | 20240725 | 094300 | 17473483200 | 174600 | 174700 | 175300 | 174400 | 1517 |
| 530 | 20240725 | 094200 | 17208286500 | 174400 | 175000 | 175000 | 174000 | 4745 |
| 531 | 20240725 | 094100 | 16380781400 | 175000 | 174700 | 175200 | 174200 | 2121 |
| 532 | 20240725 | 094000 | 16010404800 | 174700 | 175100 | 175400 | 174700 | 1738 |
| 533 | 20240725 | 093900 | 15706329400 | 175200 | 175500 | 175600 | 175100 | 3465 |
| 534 | 20240725 | 093800 | 15098832400 | 175400 | 175200 | 176100 | 175200 | 1896 |
| 535 | 20240725 | 093700 | 14765924100 | 175200 | 175500 | 175900 | 174200 | 5126 |
| 536 | 20240725 | 093600 | 13868671900 | 175500 | 175800 | 176200 | 175500 | 2894 |
| 537 | 20240725 | 093500 | 13360000300 | 175900 | 176500 | 176700 | 175900 | 1977 |
| 538 | 20240725 | 093400 | 13011643100 | 176800 | 178700 | 178700 | 176600 | 2862 |
| 539 | 20240725 | 093300 | 12502534800 | 178700 | 178600 | 179000 | 178600 | 1031 |
| 540 | 20240725 | 093200 | 12318349200 | 178600 | 178600 | 178700 | 178600 | 1105 |
| 541 | 20240725 | 093100 | 12120989500 | 178700 | 179400 | 179400 | 178600 | 1164 |
| 542 | 20240725 | 093000 | 11912926400 | 179300 | 178500 | 179300 | 178500 | 1288 |
| 543 | 20240725 | 092900 | 11682504200 | 178600 | 178400 | 178700 | 178400 | 1893 |
| 544 | 20240725 | 092800 | 11344704900 | 178400 | 178400 | 178800 | 178400 | 1404 |
| 545 | 20240725 | 092700 | 11094159000 | 178400 | 178600 | 178700 | 178000 | 2832 |
| 546 | 20240725 | 092600 | 10588456000 | 178700 | 178400 | 178800 | 178400 | 1681 |
| 547 | 20240725 | 092500 | 10288315800 | 178400 | 178600 | 178800 | 178100 | 1080 |
| 548 | 20240725 | 092400 | 10095819100 | 178700 | 177700 | 178700 | 177600 | 1163 |
| 549 | 20240725 | 092300 | 9888954800 | 177700 | 178100 | 178100 | 177700 | 1097 |
| 550 | 20240725 | 092200 | 9693891000 | 178100 | 178200 | 178400 | 177800 | 2326 |
| 551 | 20240725 | 092100 | 9279816700 | 178100 | 179200 | 179200 | 178100 | 1493 |
| 552 | 20240725 | 092000 | 9013249100 | 179200 | 179800 | 179800 | 178800 | 530 |
| 553 | 20240725 | 091900 | 8918288500 | 179800 | 179800 | 180100 | 179000 | 1252 |
| 554 | 20240725 | 091800 | 8693370400 | 179800 | 180000 | 180500 | 179800 | 1582 |
| 555 | 20240725 | 091700 | 8408308500 | 180100 | 180300 | 180300 | 179900 | 1033 |
| 556 | 20240725 | 091600 | 8222281100 | 180300 | 180400 | 181300 | 180000 | 772 |
| 557 | 20240725 | 091500 | 8082900800 | 180500 | 178900 | 180800 | 178900 | 935 |
| 558 | 20240725 | 091400 | 7914685200 | 178800 | 178600 | 179300 | 178600 | 765 |
| 559 | 20240725 | 091300 | 7777851100 | 178600 | 178700 | 178800 | 178400 | 1086 |
| 560 | 20240725 | 091200 | 7583949600 | 178500 | 179100 | 179100 | 178500 | 1396 |
| 561 | 20240725 | 091100 | 7334587700 | 179000 | 178700 | 179100 | 178700 | 986 |
| 562 | 20240725 | 091000 | 7158138500 | 178700 | 179300 | 179300 | 178500 | 1841 |
| 563 | 20240725 | 090900 | 6828894300 | 179300 | 180000 | 180800 | 179300 | 2426 |
| 564 | 20240725 | 090800 | 6392189300 | 180400 | 181700 | 182400 | 180000 | 3662 |
| 565 | 20240725 | 090700 | 5728038300 | 181800 | 182600 | 182600 | 181200 | 1090 |
| 566 | 20240725 | 090600 | 5529945700 | 182600 | 181600 | 182700 | 180600 | 3044 |
| 567 | 20240725 | 090500 | 4977329300 | 181200 | 179500 | 182100 | 179000 | 2415 |
| 568 | 20240725 | 090400 | 4540845200 | 179500 | 181700 | 181800 | 179300 | 1296 |
| 569 | 20240725 | 090300 | 4306657200 | 181700 | 182500 | 182700 | 181200 | 2473 |
| 570 | 20240725 | 090200 | 3856606100 | 182600 | 179900 | 182600 | 178900 | 2310 |
| 571 | 20240725 | 090100 | 3439464500 | 179100 | 175500 | 180000 | 175200 | 5292 |
| 572 | 20240725 | 090000 | 2500018500 | 176400 | 184000 | 184000 | 174900 | 13807 |