34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 184700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 7870 |
| 3 | 20240725 | 184600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 4 | 20240725 | 184500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 5 | 20240725 | 184400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 6 | 20240725 | 184300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 7 | 20240725 | 184200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 8 | 20240725 | 184100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 9 | 20240725 | 184000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 10 | 20240725 | 183900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 11 | 20240725 | 183800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 12 | 20240725 | 183700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 13 | 20240725 | 183600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 14 | 20240725 | 183500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 15 | 20240725 | 183400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 16 | 20240725 | 183300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 17 | 20240725 | 183200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 18 | 20240725 | 183100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 19 | 20240725 | 183000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 20 | 20240725 | 182900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 21 | 20240725 | 182800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 22 | 20240725 | 182700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 23 | 20240725 | 182600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 24 | 20240725 | 182500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 25 | 20240725 | 182400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 26 | 20240725 | 182300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 27 | 20240725 | 182200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 28 | 20240725 | 182100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 29 | 20240725 | 182000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 30 | 20240725 | 181900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 31 | 20240725 | 181800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 32 | 20240725 | 181700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 7870 |
| 33 | 20240725 | 181600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 34 | 20240725 | 181500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 35 | 20240725 | 181400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 36 | 20240725 | 181300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 37 | 20240725 | 181200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 38 | 20240725 | 181100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 39 | 20240725 | 181000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 40 | 20240725 | 180900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 41 | 20240725 | 180800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 42 | 20240725 | 180700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 43 | 20240725 | 180600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 44 | 20240725 | 180500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 45 | 20240725 | 180400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 46 | 20240725 | 180300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 47 | 20240725 | 180200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 48 | 20240725 | 180100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 49 | 20240725 | 180000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 50 | 20240725 | 175900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 51 | 20240725 | 175800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 52 | 20240725 | 175700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 53 | 20240725 | 175600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 54 | 20240725 | 175500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 55 | 20240725 | 175400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 56 | 20240725 | 175300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 57 | 20240725 | 175200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 58 | 20240725 | 175100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 59 | 20240725 | 175000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 60 | 20240725 | 174900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 61 | 20240725 | 174800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 62 | 20240725 | 174700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 7870 |
| 63 | 20240725 | 174600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 64 | 20240725 | 174500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 65 | 20240725 | 174400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 66 | 20240725 | 174300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 67 | 20240725 | 174200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 68 | 20240725 | 174100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 69 | 20240725 | 174000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 70 | 20240725 | 173900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 71 | 20240725 | 173800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 72 | 20240725 | 173700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 73 | 20240725 | 173600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 74 | 20240725 | 173500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 75 | 20240725 | 173400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 76 | 20240725 | 173300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 77 | 20240725 | 173200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 78 | 20240725 | 173100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 79 | 20240725 | 173000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 80 | 20240725 | 172900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 81 | 20240725 | 172800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 82 | 20240725 | 172700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 83 | 20240725 | 172600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 84 | 20240725 | 172500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 85 | 20240725 | 172400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 86 | 20240725 | 172300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 87 | 20240725 | 172200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 88 | 20240725 | 172100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 89 | 20240725 | 172000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 90 | 20240725 | 171900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 91 | 20240725 | 171800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 92 | 20240725 | 171700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 7870 |
| 93 | 20240725 | 171600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 94 | 20240725 | 171500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 95 | 20240725 | 171400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 96 | 20240725 | 171300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 97 | 20240725 | 171200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 98 | 20240725 | 171100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 99 | 20240725 | 171000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 100 | 20240725 | 170900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 101 | 20240725 | 170800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 102 | 20240725 | 170700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 103 | 20240725 | 170600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 104 | 20240725 | 170500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 105 | 20240725 | 170400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 106 | 20240725 | 170300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 107 | 20240725 | 170200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 108 | 20240725 | 170100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 109 | 20240725 | 170000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 110 | 20240725 | 165900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 111 | 20240725 | 165800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 112 | 20240725 | 165700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 113 | 20240725 | 165600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 114 | 20240725 | 165500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 115 | 20240725 | 165400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 116 | 20240725 | 165300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 117 | 20240725 | 165200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 118 | 20240725 | 165100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 119 | 20240725 | 165000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 120 | 20240725 | 164900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 121 | 20240725 | 164800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 122 | 20240725 | 164700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 7870 |
| 123 | 20240725 | 164600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 124 | 20240725 | 164500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 125 | 20240725 | 164400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 126 | 20240725 | 164300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 127 | 20240725 | 164200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 128 | 20240725 | 164100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 129 | 20240725 | 164000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 130 | 20240725 | 163900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 131 | 20240725 | 163800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 132 | 20240725 | 163700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 133 | 20240725 | 163600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 134 | 20240725 | 163500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 135 | 20240725 | 163400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 136 | 20240725 | 163300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 137 | 20240725 | 163200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 138 | 20240725 | 163100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 139 | 20240725 | 163000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 140 | 20240725 | 162900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 141 | 20240725 | 162800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 142 | 20240725 | 162700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 143 | 20240725 | 162600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 144 | 20240725 | 162500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 145 | 20240725 | 162400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 146 | 20240725 | 162300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 147 | 20240725 | 162200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 148 | 20240725 | 162100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 149 | 20240725 | 162000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 150 | 20240725 | 161900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 151 | 20240725 | 161800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 152 | 20240725 | 161700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 7870 |
| 153 | 20240725 | 161600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 154 | 20240725 | 161500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 155 | 20240725 | 161400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 156 | 20240725 | 161300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 157 | 20240725 | 161200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 158 | 20240725 | 161100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 159 | 20240725 | 161000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 160 | 20240725 | 160900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 161 | 20240725 | 160800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 162 | 20240725 | 160700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 163 | 20240725 | 160600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 164 | 20240725 | 160500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 165 | 20240725 | 160400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 166 | 20240725 | 160300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 167 | 20240725 | 160200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 168 | 20240725 | 160100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 169 | 20240725 | 160000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 170 | 20240725 | 155900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 171 | 20240725 | 155800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 172 | 20240725 | 155700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 173 | 20240725 | 155600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 174 | 20240725 | 155500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 175 | 20240725 | 155400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 176 | 20240725 | 155300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 177 | 20240725 | 155200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 178 | 20240725 | 155100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 179 | 20240725 | 155000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 180 | 20240725 | 154900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 181 | 20240725 | 154800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 182 | 20240725 | 154700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 7870 |
| 183 | 20240725 | 154600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 184 | 20240725 | 154500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 185 | 20240725 | 154400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 186 | 20240725 | 154300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 187 | 20240725 | 154200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 188 | 20240725 | 154100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 189 | 20240725 | 154000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 190 | 20240725 | 153900 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 191 | 20240725 | 153800 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 192 | 20240725 | 153700 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 193 | 20240725 | 153600 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 194 | 20240725 | 153500 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 195 | 20240725 | 153400 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 196 | 20240725 | 153300 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 197 | 20240725 | 153200 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 198 | 20240725 | 153100 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 0 |
| 199 | 20240725 | 153000 | 72281357800 | 119800 | 119800 | 119800 | 119800 | 7870 |
| 200 | 20240725 | 152900 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 201 | 20240725 | 152800 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 202 | 20240725 | 152700 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 203 | 20240725 | 152600 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 204 | 20240725 | 152500 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 205 | 20240725 | 152400 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 206 | 20240725 | 152300 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 207 | 20240725 | 152200 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 208 | 20240725 | 152100 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 209 | 20240725 | 152000 | 71338531800 | 119900 | 119900 | 119900 | 119900 | 0 |
| 210 | 20240725 | 151900 | 71338531800 | 119900 | 119900 | 120200 | 119700 | 1919 |
| 211 | 20240725 | 151800 | 71108395700 | 119900 | 119800 | 119900 | 119700 | 671 |
| 212 | 20240725 | 151700 | 71028041000 | 119800 | 119700 | 119900 | 119600 | 1406 |
| 213 | 20240725 | 151600 | 70859677700 | 119600 | 119900 | 120000 | 119600 | 1420 |
| 214 | 20240725 | 151500 | 70689606000 | 119800 | 119700 | 119900 | 119600 | 2238 |
| 215 | 20240725 | 151400 | 70421536800 | 119800 | 120000 | 120000 | 119700 | 1182 |
| 216 | 20240725 | 151300 | 70279816400 | 119900 | 120000 | 120100 | 119800 | 1969 |
| 217 | 20240725 | 151200 | 70043535900 | 120000 | 120000 | 120200 | 120000 | 1406 |
| 218 | 20240725 | 151100 | 69874725600 | 120000 | 120100 | 120200 | 120000 | 900 |
| 219 | 20240725 | 151000 | 69766625500 | 120100 | 119900 | 120200 | 119900 | 1218 |
| 220 | 20240725 | 150900 | 69620348900 | 120000 | 120200 | 120200 | 120000 | 550 |
| 221 | 20240725 | 150800 | 69554312600 | 120100 | 120000 | 120200 | 119900 | 568 |
| 222 | 20240725 | 150700 | 69486103300 | 120100 | 120100 | 120200 | 119900 | 1083 |
| 223 | 20240725 | 150600 | 69356038800 | 120100 | 120100 | 120300 | 119900 | 1350 |
| 224 | 20240725 | 150500 | 69193814800 | 120200 | 120300 | 120400 | 120100 | 1065 |
| 225 | 20240725 | 150400 | 69065718600 | 120300 | 119900 | 120300 | 119900 | 799 |
| 226 | 20240725 | 150300 | 68969744600 | 119900 | 119900 | 120100 | 119900 | 1673 |
| 227 | 20240725 | 150200 | 68768939000 | 119900 | 119900 | 120100 | 119900 | 959 |
| 228 | 20240725 | 150100 | 68653871300 | 120000 | 119800 | 120100 | 119800 | 1665 |
| 229 | 20240725 | 150000 | 68454153300 | 119900 | 119600 | 119900 | 119600 | 1251 |
| 230 | 20240725 | 145900 | 68304270200 | 119600 | 120000 | 120000 | 119600 | 975 |
| 231 | 20240725 | 145800 | 68187443300 | 120000 | 119800 | 120000 | 119700 | 1867 |
| 232 | 20240725 | 145700 | 67963607600 | 119800 | 119700 | 119900 | 119500 | 1933 |
| 233 | 20240725 | 145600 | 67732260600 | 119700 | 119600 | 119900 | 119600 | 2348 |
| 234 | 20240725 | 145500 | 67451131800 | 119600 | 119700 | 119900 | 119600 | 952 |
| 235 | 20240725 | 145400 | 67337192000 | 119800 | 119700 | 119900 | 119700 | 945 |
| 236 | 20240725 | 145300 | 67224017900 | 119700 | 119900 | 120000 | 119700 | 744 |
| 237 | 20240725 | 145200 | 67134890800 | 119900 | 119900 | 120000 | 119700 | 876 |
| 238 | 20240725 | 145100 | 67029858500 | 119900 | 119800 | 120000 | 119800 | 850 |
| 239 | 20240725 | 145000 | 66927966700 | 119800 | 119800 | 119900 | 119700 | 1031 |
| 240 | 20240725 | 144900 | 66804483200 | 119800 | 119900 | 120000 | 119800 | 958 |
| 241 | 20240725 | 144800 | 66689638500 | 120000 | 120000 | 120000 | 119800 | 825 |
| 242 | 20240725 | 144700 | 66590712500 | 120000 | 120000 | 120100 | 119900 | 1369 |
| 243 | 20240725 | 144600 | 66426441000 | 120000 | 120300 | 120300 | 120000 | 796 |
| 244 | 20240725 | 144500 | 66330847600 | 120300 | 120500 | 120600 | 120200 | 877 |
| 245 | 20240725 | 144400 | 66225274000 | 120700 | 120000 | 120900 | 119900 | 1405 |
| 246 | 20240725 | 144300 | 66056105200 | 119900 | 119900 | 120000 | 119700 | 676 |
| 247 | 20240725 | 144200 | 65975069700 | 119800 | 119900 | 120100 | 119800 | 791 |
| 248 | 20240725 | 144100 | 65880194200 | 119900 | 119800 | 120100 | 119700 | 1422 |
| 249 | 20240725 | 144000 | 65709664300 | 119800 | 119900 | 120000 | 119800 | 960 |
| 250 | 20240725 | 143900 | 65594608300 | 119800 | 119800 | 120000 | 119800 | 837 |
| 251 | 20240725 | 143800 | 65494295500 | 119800 | 120000 | 120000 | 119800 | 985 |
| 252 | 20240725 | 143700 | 65376236600 | 120000 | 119800 | 120100 | 119700 | 1537 |
| 253 | 20240725 | 143600 | 65192007700 | 119700 | 119700 | 119900 | 119500 | 2421 |
| 254 | 20240725 | 143500 | 64902106700 | 119800 | 119800 | 119800 | 119700 | 870 |
| 255 | 20240725 | 143400 | 64797937200 | 119800 | 119700 | 119800 | 119500 | 1127 |
| 256 | 20240725 | 143300 | 64663020300 | 119600 | 119700 | 119800 | 119500 | 800 |
| 257 | 20240725 | 143200 | 64567328600 | 119800 | 119700 | 119900 | 119600 | 969 |
| 258 | 20240725 | 143100 | 64451324300 | 119800 | 119700 | 119900 | 119600 | 1239 |
| 259 | 20240725 | 143000 | 64302948600 | 119700 | 120000 | 120200 | 119600 | 1620 |
| 260 | 20240725 | 142900 | 64108764900 | 120000 | 120000 | 120100 | 119700 | 1452 |
| 261 | 20240725 | 142800 | 63934652900 | 120000 | 120100 | 120200 | 120000 | 1501 |
| 262 | 20240725 | 142700 | 63754496800 | 120100 | 120200 | 120200 | 120000 | 1407 |
| 263 | 20240725 | 142600 | 63585527700 | 120200 | 120200 | 120300 | 120000 | 1900 |
| 264 | 20240725 | 142500 | 63357389400 | 120100 | 120300 | 120400 | 120100 | 1285 |
| 265 | 20240725 | 142400 | 63202828100 | 120300 | 120400 | 120500 | 120300 | 682 |
| 266 | 20240725 | 142300 | 63120741500 | 120400 | 120500 | 120600 | 120400 | 740 |
| 267 | 20240725 | 142200 | 63031546200 | 120600 | 120600 | 120700 | 120500 | 549 |
| 268 | 20240725 | 142100 | 62965350000 | 120500 | 120500 | 120600 | 120500 | 570 |
| 269 | 20240725 | 142000 | 62896661300 | 120500 | 120600 | 120700 | 120500 | 478 |
| 270 | 20240725 | 141900 | 62839027800 | 120600 | 120600 | 120800 | 120500 | 1182 |
| 271 | 20240725 | 141800 | 62696476500 | 120600 | 120700 | 120800 | 120600 | 467 |
| 272 | 20240725 | 141700 | 62640128200 | 120800 | 120800 | 120900 | 120600 | 868 |
| 273 | 20240725 | 141600 | 62535362300 | 120800 | 120800 | 121000 | 120800 | 528 |
| 274 | 20240725 | 141500 | 62471523800 | 120900 | 121000 | 121200 | 120800 | 360 |
| 275 | 20240725 | 141400 | 62427984800 | 121100 | 121200 | 121300 | 120800 | 760 |
| 276 | 20240725 | 141300 | 62335945400 | 121200 | 120800 | 121300 | 120700 | 1053 |
| 277 | 20240725 | 141200 | 62208404700 | 120800 | 121000 | 121100 | 120800 | 1855 |
| 278 | 20240725 | 141100 | 61984002500 | 121000 | 121300 | 121300 | 121000 | 522 |
| 279 | 20240725 | 141000 | 61920803900 | 121200 | 121200 | 121300 | 121100 | 795 |
| 280 | 20240725 | 140900 | 61824480400 | 121200 | 121300 | 121500 | 121200 | 1607 |
| 281 | 20240725 | 140800 | 61629459300 | 121200 | 121300 | 121400 | 121200 | 381 |
| 282 | 20240725 | 140700 | 61583266800 | 121400 | 121400 | 121500 | 121100 | 806 |
| 283 | 20240725 | 140600 | 61485443700 | 121400 | 121400 | 121500 | 121200 | 2407 |
| 284 | 20240725 | 140500 | 61193448200 | 121500 | 121400 | 121600 | 121300 | 508 |
| 285 | 20240725 | 140400 | 61131755600 | 121500 | 121600 | 121600 | 121400 | 499 |
| 286 | 20240725 | 140300 | 61071140900 | 121500 | 121400 | 121600 | 121400 | 478 |
| 287 | 20240725 | 140200 | 61013057200 | 121500 | 121600 | 121600 | 121400 | 545 |
| 288 | 20240725 | 140100 | 60946845500 | 121500 | 121400 | 121600 | 121400 | 1106 |
| 289 | 20240725 | 140000 | 60812501000 | 121400 | 121400 | 121500 | 121400 | 387 |
| 290 | 20240725 | 135900 | 60765514100 | 121400 | 121300 | 121500 | 121300 | 617 |
| 291 | 20240725 | 135800 | 60690620100 | 121300 | 121400 | 121500 | 121300 | 355 |
| 292 | 20240725 | 135700 | 60647526100 | 121400 | 121400 | 121500 | 121400 | 277 |
| 293 | 20240725 | 135600 | 60613890100 | 121400 | 121400 | 121500 | 121300 | 329 |
| 294 | 20240725 | 135500 | 60573945300 | 121400 | 121500 | 121600 | 121300 | 367 |
| 295 | 20240725 | 135400 | 60529359200 | 121600 | 121400 | 121600 | 121300 | 631 |
| 296 | 20240725 | 135300 | 60452765300 | 121400 | 121400 | 121600 | 121300 | 738 |
| 297 | 20240725 | 135200 | 60363154100 | 121400 | 121700 | 121800 | 121400 | 275 |
| 298 | 20240725 | 135100 | 60329737300 | 121700 | 121600 | 121700 | 121500 | 992 |
| 299 | 20240725 | 135000 | 60209058800 | 121700 | 121600 | 121700 | 121500 | 671 |
| 300 | 20240725 | 134900 | 60127452900 | 121600 | 121600 | 121700 | 121500 | 528 |
| 301 | 20240725 | 134800 | 60063250500 | 121600 | 121600 | 121700 | 121500 | 273 |
| 302 | 20240725 | 134700 | 60030058800 | 121600 | 121700 | 121900 | 121300 | 630 |
| 303 | 20240725 | 134600 | 59953360000 | 121800 | 121800 | 121900 | 121300 | 235 |
| 304 | 20240725 | 134500 | 59924745900 | 121400 | 121700 | 121900 | 121300 | 887 |
| 305 | 20240725 | 134400 | 59816790600 | 121800 | 121800 | 121800 | 121500 | 375 |
| 306 | 20240725 | 134300 | 59771160900 | 121800 | 121800 | 121900 | 121600 | 279 |
| 307 | 20240725 | 134200 | 59737177200 | 121800 | 121800 | 121900 | 121600 | 459 |
| 308 | 20240725 | 134100 | 59681296500 | 121800 | 121900 | 122000 | 121800 | 360 |
| 309 | 20240725 | 134000 | 59637416200 | 121900 | 122000 | 122000 | 121700 | 621 |
| 310 | 20240725 | 133900 | 59561726200 | 121900 | 121900 | 122100 | 121700 | 590 |
| 311 | 20240725 | 133800 | 59489761200 | 121900 | 121900 | 122100 | 121800 | 672 |
| 312 | 20240725 | 133700 | 59407827800 | 121900 | 121900 | 122100 | 121700 | 711 |
| 313 | 20240725 | 133600 | 59321089400 | 122000 | 121800 | 122000 | 121500 | 491 |
| 314 | 20240725 | 133500 | 59261269000 | 121800 | 121800 | 122200 | 121800 | 2104 |
| 315 | 20240725 | 133400 | 59004552500 | 121800 | 121700 | 121800 | 121500 | 2293 |
| 316 | 20240725 | 133300 | 58725515400 | 121800 | 121200 | 121800 | 121200 | 1180 |
| 317 | 20240725 | 133200 | 58582126700 | 121300 | 121400 | 121400 | 121000 | 406 |
| 318 | 20240725 | 133100 | 58532890000 | 121400 | 121300 | 121400 | 121100 | 586 |
| 319 | 20240725 | 133000 | 58461811500 | 121300 | 121000 | 121400 | 121000 | 394 |
| 320 | 20240725 | 132900 | 58414034700 | 121000 | 121000 | 121400 | 120800 | 1135 |
| 321 | 20240725 | 132800 | 58276561400 | 121000 | 120800 | 121000 | 120600 | 561 |
| 322 | 20240725 | 132700 | 58208828000 | 120800 | 121000 | 121100 | 120800 | 573 |
| 323 | 20240725 | 132600 | 58139534700 | 121000 | 121200 | 121300 | 121000 | 289 |
| 324 | 20240725 | 132500 | 58104540000 | 121200 | 121500 | 121600 | 121100 | 542 |
| 325 | 20240725 | 132400 | 58038775700 | 121500 | 121300 | 121500 | 121200 | 1412 |
| 326 | 20240725 | 132300 | 57867253700 | 121200 | 121400 | 121400 | 121200 | 184 |
| 327 | 20240725 | 132200 | 57844938100 | 121400 | 121200 | 121800 | 121100 | 1551 |
| 328 | 20240725 | 132100 | 57656342600 | 121100 | 121100 | 121300 | 121100 | 394 |
| 329 | 20240725 | 132000 | 57608614500 | 121100 | 121200 | 121400 | 121100 | 310 |
| 330 | 20240725 | 131900 | 57571033300 | 121200 | 121300 | 121400 | 121100 | 273 |
| 331 | 20240725 | 131800 | 57537922700 | 121400 | 121300 | 121500 | 121100 | 1033 |
| 332 | 20240725 | 131700 | 57412554700 | 121200 | 121400 | 121400 | 121100 | 412 |
| 333 | 20240725 | 131600 | 57362596000 | 121300 | 121600 | 121600 | 121100 | 295 |
| 334 | 20240725 | 131500 | 57326796200 | 121600 | 121300 | 121600 | 120700 | 2137 |
| 335 | 20240725 | 131400 | 57067327300 | 121300 | 120900 | 121400 | 120800 | 748 |
| 336 | 20240725 | 131300 | 56976741300 | 120900 | 121000 | 121100 | 120900 | 220 |
| 337 | 20240725 | 131200 | 56950134000 | 121000 | 120800 | 121200 | 120700 | 3061 |
| 338 | 20240725 | 131100 | 56579773600 | 120700 | 120500 | 120800 | 120200 | 758 |
| 339 | 20240725 | 131000 | 56488370200 | 120500 | 120400 | 120700 | 120200 | 477 |
| 340 | 20240725 | 130900 | 56430941100 | 120400 | 120300 | 120700 | 120300 | 746 |
| 341 | 20240725 | 130800 | 56341113300 | 120300 | 120600 | 120800 | 120300 | 339 |
| 342 | 20240725 | 130700 | 56300224500 | 120700 | 120600 | 120700 | 120600 | 449 |
| 343 | 20240725 | 130600 | 56246063800 | 120700 | 120400 | 120900 | 120400 | 1589 |
| 344 | 20240725 | 130500 | 56054472100 | 120400 | 120300 | 120600 | 120300 | 142 |
| 345 | 20240725 | 130400 | 56037372700 | 120500 | 120400 | 120600 | 120200 | 255 |
| 346 | 20240725 | 130300 | 56006679300 | 120200 | 120600 | 120700 | 120200 | 348 |
| 347 | 20240725 | 130200 | 55964744700 | 120600 | 120600 | 120700 | 120500 | 195 |
| 348 | 20240725 | 130100 | 55941232900 | 120600 | 120400 | 120600 | 120000 | 401 |
| 349 | 20240725 | 130000 | 55892984200 | 120400 | 120200 | 120500 | 120000 | 542 |
| 350 | 20240725 | 125900 | 55827790400 | 120200 | 120300 | 120300 | 119900 | 477 |
| 351 | 20240725 | 125800 | 55770523500 | 120000 | 120200 | 120300 | 120000 | 378 |
| 352 | 20240725 | 125700 | 55725071600 | 120200 | 120100 | 120300 | 120000 | 301 |
| 353 | 20240725 | 125600 | 55688920800 | 120100 | 120200 | 120300 | 120100 | 241 |
| 354 | 20240725 | 125500 | 55659963000 | 120200 | 120200 | 120300 | 120000 | 200 |
| 355 | 20240725 | 125400 | 55635942000 | 120200 | 120300 | 120300 | 119900 | 258 |
| 356 | 20240725 | 125300 | 55604953900 | 120000 | 120100 | 120200 | 120000 | 210 |
| 357 | 20240725 | 125200 | 55579736900 | 120000 | 120000 | 120300 | 120000 | 310 |
| 358 | 20240725 | 125100 | 55542515100 | 120000 | 120200 | 120300 | 120000 | 215 |
| 359 | 20240725 | 125000 | 55516684400 | 120100 | 120000 | 120200 | 120000 | 354 |
| 360 | 20240725 | 124900 | 55474186600 | 120000 | 120300 | 120400 | 120000 | 565 |
| 361 | 20240725 | 124800 | 55406304500 | 120400 | 120500 | 120500 | 120300 | 232 |
| 362 | 20240725 | 124700 | 55378374200 | 120600 | 120800 | 120800 | 120500 | 196 |
| 363 | 20240725 | 124600 | 55354724100 | 120700 | 120500 | 120900 | 120400 | 1049 |
| 364 | 20240725 | 124500 | 55228115000 | 120500 | 120500 | 120700 | 120500 | 364 |
| 365 | 20240725 | 124400 | 55184235900 | 120500 | 120500 | 120700 | 120500 | 363 |
| 366 | 20240725 | 124300 | 55140471600 | 120500 | 120500 | 120700 | 120500 | 224 |
| 367 | 20240725 | 124200 | 55113471200 | 120600 | 120400 | 120700 | 120400 | 432 |
| 368 | 20240725 | 124100 | 55061386800 | 120300 | 120500 | 120600 | 120300 | 249 |
| 369 | 20240725 | 124000 | 55031396400 | 120200 | 120200 | 120500 | 120000 | 899 |
| 370 | 20240725 | 123900 | 54923230300 | 120200 | 120300 | 120400 | 120200 | 380 |
| 371 | 20240725 | 123800 | 54877518500 | 120300 | 120200 | 120500 | 120100 | 326 |
| 372 | 20240725 | 123700 | 54838331800 | 120200 | 120300 | 120500 | 120200 | 414 |
| 373 | 20240725 | 123600 | 54788509900 | 120300 | 120200 | 120400 | 120000 | 392 |
| 374 | 20240725 | 123500 | 54741395800 | 120200 | 120200 | 120300 | 120000 | 323 |
| 375 | 20240725 | 123400 | 54702597200 | 120100 | 120300 | 120300 | 120100 | 626 |
| 376 | 20240725 | 123300 | 54627357600 | 120300 | 120300 | 120400 | 120200 | 349 |
| 377 | 20240725 | 123200 | 54585400900 | 120300 | 120100 | 120400 | 120100 | 535 |
| 378 | 20240725 | 123100 | 54521076800 | 120200 | 120400 | 120500 | 120200 | 358 |
| 379 | 20240725 | 123000 | 54477993000 | 120400 | 120400 | 120700 | 120400 | 896 |
| 380 | 20240725 | 122900 | 54370028000 | 120500 | 120400 | 120600 | 120400 | 342 |
| 381 | 20240725 | 122800 | 54328831800 | 120400 | 120200 | 120700 | 120200 | 519 |
| 382 | 20240725 | 122700 | 54266285900 | 120500 | 120700 | 120700 | 120100 | 536 |
| 383 | 20240725 | 122600 | 54201806200 | 120500 | 120700 | 120900 | 120200 | 3126 |
| 384 | 20240725 | 122500 | 53824676100 | 120700 | 120400 | 120700 | 120200 | 931 |
| 385 | 20240725 | 122400 | 53712598600 | 120400 | 120400 | 120600 | 120300 | 461 |
| 386 | 20240725 | 122300 | 53657050600 | 120400 | 120400 | 120500 | 120300 | 186 |
| 387 | 20240725 | 122200 | 53634654800 | 120400 | 120400 | 120700 | 120400 | 1761 |
| 388 | 20240725 | 122100 | 53422364600 | 120200 | 120500 | 120600 | 120100 | 343 |
| 389 | 20240725 | 122000 | 53381068400 | 120500 | 120100 | 120600 | 120100 | 1577 |
| 390 | 20240725 | 121900 | 53191126800 | 120200 | 120300 | 120500 | 120100 | 353 |
| 391 | 20240725 | 121800 | 53148671200 | 120400 | 119800 | 120400 | 119800 | 1179 |
| 392 | 20240725 | 121700 | 53006902700 | 119800 | 119900 | 120200 | 119800 | 590 |
| 393 | 20240725 | 121600 | 52936106200 | 119900 | 120000 | 120200 | 119800 | 390 |
| 394 | 20240725 | 121500 | 52889281800 | 120000 | 119900 | 120200 | 119800 | 352 |
| 395 | 20240725 | 121400 | 52847037700 | 119900 | 120100 | 120200 | 119800 | 377 |
| 396 | 20240725 | 121300 | 52801795800 | 120100 | 120200 | 120300 | 120000 | 898 |
| 397 | 20240725 | 121200 | 52693969800 | 120200 | 120200 | 120400 | 120200 | 490 |
| 398 | 20240725 | 121100 | 52635024200 | 120300 | 120300 | 120500 | 120200 | 2224 |
| 399 | 20240725 | 121000 | 52367287300 | 120300 | 120100 | 120300 | 120000 | 783 |
| 400 | 20240725 | 120900 | 52273180300 | 120100 | 120100 | 120200 | 120000 | 173 |
| 401 | 20240725 | 120800 | 52252408400 | 120200 | 120000 | 120300 | 120000 | 1079 |
| 402 | 20240725 | 120700 | 52122778600 | 120000 | 120000 | 120100 | 119900 | 371 |
| 403 | 20240725 | 120600 | 52078263300 | 120000 | 120400 | 120400 | 120000 | 234 |
| 404 | 20240725 | 120500 | 52050158200 | 120200 | 120100 | 120500 | 120000 | 3399 |
| 405 | 20240725 | 120400 | 51641473400 | 120100 | 120300 | 120300 | 120100 | 375 |
| 406 | 20240725 | 120300 | 51596392600 | 120300 | 120300 | 120400 | 120200 | 387 |
| 407 | 20240725 | 120200 | 51549824800 | 120300 | 120100 | 120400 | 120100 | 910 |
| 408 | 20240725 | 120100 | 51440406000 | 120200 | 120200 | 120300 | 120000 | 438 |
| 409 | 20240725 | 120000 | 51387770500 | 120200 | 120200 | 120300 | 120100 | 775 |
| 410 | 20240725 | 115900 | 51294635600 | 120200 | 119900 | 120300 | 119900 | 1324 |
| 411 | 20240725 | 115800 | 51135571400 | 119900 | 120000 | 120100 | 119700 | 325 |
| 412 | 20240725 | 115700 | 51096593100 | 120000 | 119700 | 120100 | 119700 | 3442 |
| 413 | 20240725 | 115600 | 50683854500 | 119700 | 119300 | 119800 | 119300 | 1078 |
| 414 | 20240725 | 115500 | 50554984400 | 119300 | 119100 | 119400 | 119100 | 1093 |
| 415 | 20240725 | 115400 | 50424638600 | 119100 | 118800 | 119300 | 118800 | 1976 |
| 416 | 20240725 | 115300 | 50189376500 | 118900 | 118800 | 119000 | 118800 | 483 |
| 417 | 20240725 | 115200 | 50131952900 | 118800 | 118700 | 118800 | 118500 | 718 |
| 418 | 20240725 | 115100 | 50046761100 | 118600 | 118700 | 118700 | 118500 | 216 |
| 419 | 20240725 | 115000 | 50021134300 | 118700 | 118500 | 118900 | 118400 | 1018 |
| 420 | 20240725 | 114900 | 49900257900 | 118600 | 118500 | 118700 | 118400 | 305 |
| 421 | 20240725 | 114800 | 49864094200 | 118500 | 118600 | 118700 | 118000 | 999 |
| 422 | 20240725 | 114700 | 49745833400 | 118600 | 118400 | 118700 | 118400 | 419 |
| 423 | 20240725 | 114600 | 49696148300 | 118600 | 118100 | 118600 | 118100 | 339 |
| 424 | 20240725 | 114500 | 49656025900 | 118100 | 118600 | 118600 | 118000 | 839 |
| 425 | 20240725 | 114400 | 49556841900 | 118400 | 118500 | 118500 | 118200 | 398 |
| 426 | 20240725 | 114300 | 49509714100 | 118500 | 117600 | 118800 | 117600 | 2911 |
| 427 | 20240725 | 114200 | 49164577900 | 118100 | 117900 | 118300 | 117300 | 1500 |
| 428 | 20240725 | 114100 | 48987751500 | 117900 | 117700 | 118100 | 117600 | 1303 |
| 429 | 20240725 | 114000 | 48834050100 | 117700 | 117900 | 118000 | 117700 | 658 |
| 430 | 20240725 | 113900 | 48756488200 | 117900 | 118000 | 118100 | 117700 | 1636 |
| 431 | 20240725 | 113800 | 48563700300 | 118000 | 117900 | 118100 | 117900 | 519 |
| 432 | 20240725 | 113700 | 48502447100 | 117900 | 118000 | 118100 | 117900 | 681 |
| 433 | 20240725 | 113600 | 48422105000 | 118000 | 118400 | 118400 | 118000 | 1050 |
| 434 | 20240725 | 113500 | 48298095800 | 118400 | 118100 | 118400 | 118000 | 589 |
| 435 | 20240725 | 113400 | 48228434500 | 118100 | 118300 | 118400 | 118000 | 475 |
| 436 | 20240725 | 113300 | 48172250500 | 118300 | 118200 | 118300 | 118000 | 1532 |
| 437 | 20240725 | 113200 | 47991209800 | 118300 | 118200 | 118300 | 118100 | 301 |
| 438 | 20240725 | 113100 | 47955627600 | 118200 | 118100 | 118300 | 118000 | 950 |
| 439 | 20240725 | 113000 | 47843396800 | 118100 | 118500 | 118500 | 118100 | 1399 |
| 440 | 20240725 | 112900 | 47678047700 | 118500 | 118500 | 118600 | 118400 | 422 |
| 441 | 20240725 | 112800 | 47628038900 | 118500 | 118600 | 118700 | 118400 | 480 |
| 442 | 20240725 | 112700 | 47571137300 | 118500 | 118800 | 118800 | 118300 | 1603 |
| 443 | 20240725 | 112600 | 47381063000 | 118700 | 118800 | 119000 | 118700 | 643 |
| 444 | 20240725 | 112500 | 47304663400 | 118900 | 119000 | 119100 | 118800 | 1315 |
| 445 | 20240725 | 112400 | 47148311000 | 119000 | 118900 | 119100 | 118900 | 2219 |
| 446 | 20240725 | 112300 | 46884288300 | 118900 | 118700 | 119000 | 118600 | 870 |
| 447 | 20240725 | 112200 | 46780937900 | 118600 | 118600 | 118800 | 118500 | 427 |
| 448 | 20240725 | 112100 | 46730290700 | 118600 | 118800 | 118900 | 118300 | 1828 |
| 449 | 20240725 | 112000 | 46513231700 | 118900 | 118400 | 118900 | 118300 | 2111 |
| 450 | 20240725 | 111900 | 46262863600 | 118300 | 118300 | 118500 | 118200 | 774 |
| 451 | 20240725 | 111800 | 46171248100 | 118400 | 118200 | 118400 | 117900 | 1659 |
| 452 | 20240725 | 111700 | 45975311200 | 118200 | 118000 | 118500 | 118000 | 2418 |
| 453 | 20240725 | 111600 | 45689397600 | 117800 | 117700 | 117900 | 117600 | 829 |
| 454 | 20240725 | 111500 | 45591760000 | 117800 | 117800 | 117900 | 117700 | 1009 |
| 455 | 20240725 | 111400 | 45472965000 | 117800 | 117600 | 118000 | 117500 | 929 |
| 456 | 20240725 | 111300 | 45363483900 | 117500 | 117700 | 117900 | 117500 | 592 |
| 457 | 20240725 | 111200 | 45293840200 | 117700 | 117300 | 117700 | 117200 | 1419 |
| 458 | 20240725 | 111100 | 45127192900 | 117400 | 117300 | 117400 | 117000 | 424 |
| 459 | 20240725 | 111000 | 45077489500 | 117300 | 117400 | 117400 | 117200 | 352 |
| 460 | 20240725 | 110900 | 45036194200 | 117300 | 117300 | 117500 | 117300 | 1260 |
| 461 | 20240725 | 110800 | 44888352000 | 117400 | 117200 | 117500 | 116900 | 781 |
| 462 | 20240725 | 110700 | 44796811000 | 117200 | 117000 | 117200 | 116900 | 1003 |
| 463 | 20240725 | 110600 | 44679400800 | 116900 | 117100 | 117100 | 116800 | 889 |
| 464 | 20240725 | 110500 | 44575466200 | 117000 | 117000 | 117100 | 116800 | 755 |
| 465 | 20240725 | 110400 | 44487220900 | 116900 | 117000 | 117100 | 116800 | 313 |
| 466 | 20240725 | 110300 | 44450616300 | 117000 | 117300 | 117300 | 116700 | 1147 |
| 467 | 20240725 | 110200 | 44316420500 | 117300 | 117300 | 117400 | 117300 | 278 |
| 468 | 20240725 | 110100 | 44283806500 | 117300 | 117000 | 117600 | 117000 | 434 |
| 469 | 20240725 | 110000 | 44232901500 | 117100 | 117600 | 117700 | 116800 | 1423 |
| 470 | 20240725 | 105900 | 44066053300 | 117600 | 117600 | 117800 | 117500 | 651 |
| 471 | 20240725 | 105800 | 43989456500 | 117700 | 117500 | 117700 | 117400 | 547 |
| 472 | 20240725 | 105700 | 43925192000 | 117400 | 117500 | 117600 | 117200 | 1349 |
| 473 | 20240725 | 105600 | 43766880800 | 117300 | 117400 | 117700 | 117300 | 238 |
| 474 | 20240725 | 105500 | 43738916800 | 117400 | 117100 | 117800 | 117000 | 6595 |
| 475 | 20240725 | 105400 | 42965973100 | 117100 | 117200 | 117300 | 116700 | 1979 |
| 476 | 20240725 | 105300 | 42734464600 | 117300 | 117200 | 117300 | 117000 | 314 |
| 477 | 20240725 | 105200 | 42697677800 | 117100 | 117100 | 117200 | 117000 | 356 |
| 478 | 20240725 | 105100 | 42655992800 | 117100 | 116900 | 117300 | 116700 | 1111 |
| 479 | 20240725 | 105000 | 42526170100 | 117000 | 117000 | 117200 | 116900 | 726 |
| 480 | 20240725 | 104900 | 42441247100 | 117000 | 117000 | 117200 | 117000 | 291 |
| 481 | 20240725 | 104800 | 42407183000 | 117000 | 117200 | 117300 | 117000 | 1319 |
| 482 | 20240725 | 104700 | 42252687800 | 117300 | 117300 | 117400 | 117200 | 368 |
| 483 | 20240725 | 104600 | 42209537600 | 117300 | 117300 | 117800 | 117200 | 557 |
| 484 | 20240725 | 104500 | 42144125100 | 117400 | 117000 | 117400 | 116900 | 1281 |
| 485 | 20240725 | 104400 | 41994109700 | 117000 | 116900 | 117300 | 116900 | 245 |
| 486 | 20240725 | 104300 | 41965422300 | 116900 | 116900 | 117100 | 116800 | 366 |
| 487 | 20240725 | 104200 | 41922631300 | 116900 | 117000 | 117300 | 116600 | 1171 |
| 488 | 20240725 | 104100 | 41785767500 | 117000 | 117000 | 117300 | 116800 | 790 |
| 489 | 20240725 | 104000 | 41693389500 | 116900 | 117400 | 117400 | 116900 | 619 |
| 490 | 20240725 | 103900 | 41620959200 | 117100 | 117800 | 117900 | 117000 | 2373 |
| 491 | 20240725 | 103800 | 41342418000 | 117600 | 117800 | 117900 | 117500 | 691 |
| 492 | 20240725 | 103700 | 41261109600 | 117800 | 118000 | 118000 | 117500 | 386 |
| 493 | 20240725 | 103600 | 41215649200 | 117900 | 118000 | 118100 | 117200 | 1465 |
| 494 | 20240725 | 103500 | 41043334300 | 117900 | 118200 | 118200 | 117900 | 423 |
| 495 | 20240725 | 103400 | 40993410400 | 118200 | 118200 | 118300 | 118000 | 569 |
| 496 | 20240725 | 103300 | 40926217800 | 118200 | 118200 | 118300 | 117300 | 3540 |
| 497 | 20240725 | 103200 | 40508558100 | 118300 | 117800 | 118300 | 117700 | 1095 |
| 498 | 20240725 | 103100 | 40379317900 | 117800 | 117200 | 118000 | 117200 | 1070 |
| 499 | 20240725 | 103000 | 40253396400 | 117400 | 117100 | 117700 | 116800 | 2780 |
| 500 | 20240725 | 102900 | 39927301900 | 117100 | 117200 | 117300 | 117000 | 688 |
| 501 | 20240725 | 102800 | 39846715600 | 117300 | 116900 | 117300 | 116900 | 563 |
| 502 | 20240725 | 102700 | 39780806300 | 116900 | 116800 | 117000 | 116500 | 1337 |
| 503 | 20240725 | 102600 | 39624776400 | 116800 | 116700 | 116900 | 116600 | 685 |
| 504 | 20240725 | 102500 | 39544820700 | 116800 | 116900 | 117000 | 116700 | 481 |
| 505 | 20240725 | 102400 | 39488643700 | 117000 | 117000 | 117000 | 116600 | 1498 |
| 506 | 20240725 | 102300 | 39313771700 | 117100 | 117000 | 117200 | 116600 | 2001 |
| 507 | 20240725 | 102200 | 39079712400 | 117000 | 116700 | 117100 | 116700 | 970 |
| 508 | 20240725 | 102100 | 38966264300 | 116800 | 116900 | 117200 | 116500 | 1067 |
| 509 | 20240725 | 102000 | 38841791600 | 116900 | 116800 | 117200 | 116500 | 5928 |
| 510 | 20240725 | 101900 | 38150417000 | 116800 | 117300 | 117300 | 116700 | 1262 |
| 511 | 20240725 | 101800 | 38002702100 | 117300 | 116900 | 117400 | 116900 | 1536 |
| 512 | 20240725 | 101700 | 37822676900 | 116900 | 116300 | 117000 | 116300 | 1723 |
| 513 | 20240725 | 101600 | 37621838200 | 116400 | 116500 | 116500 | 116300 | 1030 |
| 514 | 20240725 | 101500 | 37501994100 | 116500 | 116300 | 116500 | 116300 | 820 |
| 515 | 20240725 | 101400 | 37406516000 | 116400 | 116400 | 116500 | 116300 | 2866 |
| 516 | 20240725 | 101300 | 37073148000 | 116400 | 116800 | 116800 | 116200 | 6861 |
| 517 | 20240725 | 101200 | 36274822000 | 116700 | 116600 | 117000 | 116500 | 1472 |
| 518 | 20240725 | 101100 | 36102943200 | 116600 | 116900 | 117000 | 116600 | 1979 |
| 519 | 20240725 | 101000 | 35871905000 | 116900 | 116800 | 117100 | 116600 | 1888 |
| 520 | 20240725 | 100900 | 35651114000 | 117000 | 116500 | 117000 | 116400 | 1940 |
| 521 | 20240725 | 100800 | 35424736600 | 116500 | 116300 | 116600 | 116300 | 1465 |
| 522 | 20240725 | 100700 | 35254109600 | 116300 | 116500 | 116600 | 116300 | 1902 |
| 523 | 20240725 | 100600 | 35032762200 | 116500 | 116400 | 116600 | 116400 | 901 |
| 524 | 20240725 | 100500 | 34927852800 | 116400 | 116400 | 116600 | 116300 | 1166 |
| 525 | 20240725 | 100400 | 34792145700 | 116500 | 116400 | 116600 | 116300 | 5785 |
| 526 | 20240725 | 100300 | 34118574100 | 116400 | 116600 | 116700 | 116400 | 6829 |
| 527 | 20240725 | 100200 | 33323153900 | 116600 | 117200 | 117300 | 116600 | 4424 |
| 528 | 20240725 | 100100 | 32806233800 | 117200 | 116800 | 117400 | 116800 | 841 |
| 529 | 20240725 | 100000 | 32707859300 | 116700 | 116700 | 116900 | 116700 | 739 |
| 530 | 20240725 | 095900 | 32621593400 | 116800 | 116800 | 117000 | 116800 | 1092 |
| 531 | 20240725 | 095800 | 32494001600 | 116800 | 117400 | 117600 | 116800 | 8221 |
| 532 | 20240725 | 095700 | 31531392900 | 117500 | 117300 | 117600 | 117300 | 1100 |
| 533 | 20240725 | 095600 | 31402210500 | 117500 | 117500 | 117500 | 117100 | 944 |
| 534 | 20240725 | 095500 | 31291517600 | 117400 | 117300 | 117600 | 117200 | 2259 |
| 535 | 20240725 | 095400 | 31026391800 | 117300 | 117100 | 117500 | 116900 | 1792 |
| 536 | 20240725 | 095300 | 30816475000 | 117000 | 116500 | 117100 | 116400 | 4011 |
| 537 | 20240725 | 095200 | 30348270900 | 116500 | 117300 | 117300 | 116400 | 6674 |
| 538 | 20240725 | 095100 | 29569228300 | 117200 | 117300 | 117300 | 117000 | 1693 |
| 539 | 20240725 | 095000 | 29370872000 | 117400 | 117400 | 117600 | 117200 | 1435 |
| 540 | 20240725 | 094900 | 29202461500 | 117400 | 117600 | 117600 | 117300 | 1656 |
| 541 | 20240725 | 094800 | 29007924200 | 117700 | 117300 | 117800 | 117300 | 1654 |
| 542 | 20240725 | 094700 | 28813462000 | 117300 | 117000 | 117500 | 116800 | 1777 |
| 543 | 20240725 | 094600 | 28605080300 | 116700 | 117400 | 117400 | 116700 | 9240 |
| 544 | 20240725 | 094500 | 27523591100 | 117400 | 117600 | 117700 | 117200 | 3500 |
| 545 | 20240725 | 094400 | 27112696800 | 117600 | 117500 | 117700 | 117200 | 2240 |
| 546 | 20240725 | 094300 | 26849584500 | 117700 | 117500 | 117800 | 117000 | 3495 |
| 547 | 20240725 | 094200 | 26439198300 | 117600 | 117500 | 117800 | 117200 | 1907 |
| 548 | 20240725 | 094100 | 26215217500 | 117500 | 117400 | 117900 | 117200 | 2845 |
| 549 | 20240725 | 094000 | 25881085500 | 117400 | 117800 | 117800 | 117300 | 3722 |
| 550 | 20240725 | 093900 | 25443117800 | 117800 | 118000 | 118200 | 117800 | 1974 |
| 551 | 20240725 | 093800 | 25210226400 | 118000 | 118900 | 118900 | 117900 | 3684 |
| 552 | 20240725 | 093700 | 24775148800 | 118700 | 118900 | 119300 | 118500 | 2491 |
| 553 | 20240725 | 093600 | 24478738700 | 118900 | 117900 | 118900 | 117800 | 1776 |
| 554 | 20240725 | 093500 | 24268694800 | 117900 | 118200 | 118400 | 117800 | 1740 |
| 555 | 20240725 | 093400 | 24063134600 | 118100 | 118100 | 118200 | 117600 | 3728 |
| 556 | 20240725 | 093300 | 23623889600 | 118100 | 118200 | 118300 | 117900 | 2776 |
| 557 | 20240725 | 093200 | 23296023000 | 118100 | 117000 | 118100 | 116700 | 8438 |
| 558 | 20240725 | 093100 | 22307332600 | 117000 | 117100 | 117400 | 116800 | 8511 |
| 559 | 20240725 | 093000 | 21311836700 | 117400 | 117000 | 117500 | 116700 | 6770 |
| 560 | 20240725 | 092900 | 20519884100 | 116700 | 117800 | 117900 | 116700 | 15737 |
| 561 | 20240725 | 092800 | 18675778800 | 117900 | 118000 | 118200 | 117700 | 9393 |
| 562 | 20240725 | 092700 | 17568461100 | 118000 | 118600 | 118900 | 118000 | 11380 |
| 563 | 20240725 | 092600 | 16222830400 | 118600 | 119000 | 119200 | 118300 | 11642 |
| 564 | 20240725 | 092500 | 14841141300 | 119000 | 119800 | 120000 | 119000 | 7185 |
| 565 | 20240725 | 092400 | 13983540000 | 119800 | 119600 | 119800 | 119400 | 2542 |
| 566 | 20240725 | 092300 | 13679649900 | 119700 | 120000 | 120200 | 119500 | 7995 |
| 567 | 20240725 | 092200 | 12720722900 | 120100 | 121000 | 121000 | 120000 | 10212 |
| 568 | 20240725 | 092100 | 11491119400 | 120900 | 121100 | 121300 | 120800 | 1610 |
| 569 | 20240725 | 092000 | 11296263400 | 121100 | 120800 | 121300 | 120700 | 3195 |
| 570 | 20240725 | 091900 | 10910095900 | 120800 | 120800 | 121100 | 120700 | 1475 |
| 571 | 20240725 | 091800 | 10731940200 | 120800 | 121400 | 121600 | 120700 | 3986 |
| 572 | 20240725 | 091700 | 10249632900 | 121700 | 121100 | 121700 | 121000 | 5269 |
| 573 | 20240725 | 091600 | 9611422900 | 121200 | 121400 | 121500 | 121100 | 1222 |
| 574 | 20240725 | 091500 | 9463192100 | 121200 | 121000 | 121400 | 120800 | 3194 |
| 575 | 20240725 | 091400 | 9076697900 | 121000 | 121400 | 121400 | 121000 | 1786 |
| 576 | 20240725 | 091300 | 8860244600 | 121400 | 121100 | 121400 | 120900 | 4818 |
| 577 | 20240725 | 091200 | 8276836000 | 121100 | 121600 | 121600 | 121000 | 5869 |
| 578 | 20240725 | 091100 | 7565561400 | 121400 | 121200 | 121600 | 121000 | 5464 |
| 579 | 20240725 | 091000 | 6902637100 | 121100 | 121600 | 121600 | 121100 | 6773 |
| 580 | 20240725 | 090900 | 6080753700 | 121600 | 121700 | 121900 | 121500 | 2371 |
| 581 | 20240725 | 090800 | 5792358000 | 121500 | 122100 | 122200 | 121300 | 9449 |
| 582 | 20240725 | 090700 | 4641181200 | 122100 | 123000 | 123100 | 122100 | 8741 |
| 583 | 20240725 | 090600 | 3570171000 | 123000 | 123600 | 123600 | 123000 | 2520 |
| 584 | 20240725 | 090500 | 3259831700 | 123300 | 124100 | 124100 | 123300 | 2002 |
| 585 | 20240725 | 090400 | 3012288100 | 124200 | 123100 | 124400 | 123100 | 2834 |
| 586 | 20240725 | 090300 | 2660887500 | 123100 | 123800 | 123800 | 123000 | 4569 |
| 587 | 20240725 | 090200 | 2097788500 | 123800 | 123900 | 124200 | 123800 | 1825 |
| 588 | 20240725 | 090100 | 1871533800 | 124000 | 123700 | 124500 | 123500 | 3940 |
| 589 | 20240725 | 090000 | 1382918100 | 123700 | 123600 | 124500 | 123300 | 10975 |