35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240725 | 185600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 8903 |
| 3 | 20240725 | 185500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 4 | 20240725 | 185400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 5 | 20240725 | 185300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 6 | 20240725 | 185200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 7 | 20240725 | 185100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 8 | 20240725 | 185000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 9 | 20240725 | 184900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 10 | 20240725 | 184800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 11 | 20240725 | 184700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 12 | 20240725 | 184600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 13 | 20240725 | 184500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 14 | 20240725 | 184400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 15 | 20240725 | 184300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 16 | 20240725 | 184200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 17 | 20240725 | 184100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 18 | 20240725 | 184000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 19 | 20240725 | 183900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 20 | 20240725 | 183800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 21 | 20240725 | 183700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 22 | 20240725 | 183600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 23 | 20240725 | 183500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 24 | 20240725 | 183400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 25 | 20240725 | 183300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 26 | 20240725 | 183200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 27 | 20240725 | 183100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 28 | 20240725 | 183000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 29 | 20240725 | 182900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 30 | 20240725 | 182800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 31 | 20240725 | 182700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 32 | 20240725 | 182600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 8903 |
| 33 | 20240725 | 182500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 34 | 20240725 | 182400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 35 | 20240725 | 182300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 36 | 20240725 | 182200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 37 | 20240725 | 182100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 38 | 20240725 | 182000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 39 | 20240725 | 181900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 40 | 20240725 | 181800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 41 | 20240725 | 181700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 42 | 20240725 | 181600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 43 | 20240725 | 181500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 44 | 20240725 | 181400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 45 | 20240725 | 181300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 46 | 20240725 | 181200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 47 | 20240725 | 181100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 48 | 20240725 | 181000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 49 | 20240725 | 180900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 50 | 20240725 | 180800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 51 | 20240725 | 180700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 52 | 20240725 | 180600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 53 | 20240725 | 180500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 54 | 20240725 | 180400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 55 | 20240725 | 180300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 56 | 20240725 | 180200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 57 | 20240725 | 180100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 58 | 20240725 | 180000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 59 | 20240725 | 175900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 60 | 20240725 | 175800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 61 | 20240725 | 175700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 62 | 20240725 | 175600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 8903 |
| 63 | 20240725 | 175500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 64 | 20240725 | 175400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 65 | 20240725 | 175300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 66 | 20240725 | 175200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 67 | 20240725 | 175100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 68 | 20240725 | 175000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 69 | 20240725 | 174900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 70 | 20240725 | 174800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 71 | 20240725 | 174700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 72 | 20240725 | 174600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 73 | 20240725 | 174500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 74 | 20240725 | 174400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 75 | 20240725 | 174300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 76 | 20240725 | 174200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 77 | 20240725 | 174100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 78 | 20240725 | 174000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 79 | 20240725 | 173900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 80 | 20240725 | 173800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 81 | 20240725 | 173700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 82 | 20240725 | 173600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 83 | 20240725 | 173500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 84 | 20240725 | 173400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 85 | 20240725 | 173300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 86 | 20240725 | 173200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 87 | 20240725 | 173100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 88 | 20240725 | 173000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 89 | 20240725 | 172900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 90 | 20240725 | 172800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 91 | 20240725 | 172700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 92 | 20240725 | 172600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 8903 |
| 93 | 20240725 | 172500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 94 | 20240725 | 172400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 95 | 20240725 | 172300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 96 | 20240725 | 172200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 97 | 20240725 | 172100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 98 | 20240725 | 172000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 99 | 20240725 | 171900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 100 | 20240725 | 171800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 101 | 20240725 | 171700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 102 | 20240725 | 171600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 103 | 20240725 | 171500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 104 | 20240725 | 171400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 105 | 20240725 | 171300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 106 | 20240725 | 171200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 107 | 20240725 | 171100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 108 | 20240725 | 171000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 109 | 20240725 | 170900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 110 | 20240725 | 170800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 111 | 20240725 | 170700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 112 | 20240725 | 170600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 113 | 20240725 | 170500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 114 | 20240725 | 170400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 115 | 20240725 | 170300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 116 | 20240725 | 170200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 117 | 20240725 | 170100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 118 | 20240725 | 170000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 119 | 20240725 | 165900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 120 | 20240725 | 165800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 121 | 20240725 | 165700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 122 | 20240725 | 165600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 8903 |
| 123 | 20240725 | 165500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 124 | 20240725 | 165400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 125 | 20240725 | 165300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 126 | 20240725 | 165200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 127 | 20240725 | 165100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 128 | 20240725 | 165000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 129 | 20240725 | 164900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 130 | 20240725 | 164800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 131 | 20240725 | 164700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 132 | 20240725 | 164600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 133 | 20240725 | 164500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 134 | 20240725 | 164400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 135 | 20240725 | 164300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 136 | 20240725 | 164200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 137 | 20240725 | 164100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 138 | 20240725 | 164000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 139 | 20240725 | 163900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 140 | 20240725 | 163800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 141 | 20240725 | 163700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 142 | 20240725 | 163600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 143 | 20240725 | 163500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 144 | 20240725 | 163400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 145 | 20240725 | 163300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 146 | 20240725 | 163200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 147 | 20240725 | 163100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 148 | 20240725 | 163000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 149 | 20240725 | 162900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 150 | 20240725 | 162800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 151 | 20240725 | 162700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 152 | 20240725 | 162600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 8903 |
| 153 | 20240725 | 162500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 154 | 20240725 | 162400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 155 | 20240725 | 162300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 156 | 20240725 | 162200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 157 | 20240725 | 162100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 158 | 20240725 | 162000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 159 | 20240725 | 161900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 160 | 20240725 | 161800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 161 | 20240725 | 161700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 162 | 20240725 | 161600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 163 | 20240725 | 161500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 164 | 20240725 | 161400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 165 | 20240725 | 161300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 166 | 20240725 | 161200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 167 | 20240725 | 161100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 168 | 20240725 | 161000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 169 | 20240725 | 160900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 170 | 20240725 | 160800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 171 | 20240725 | 160700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 172 | 20240725 | 160600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 173 | 20240725 | 160500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 174 | 20240725 | 160400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 175 | 20240725 | 160300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 176 | 20240725 | 160200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 177 | 20240725 | 160100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 178 | 20240725 | 160000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 179 | 20240725 | 155900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 180 | 20240725 | 155800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 181 | 20240725 | 155700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 182 | 20240725 | 155600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 8903 |
| 183 | 20240725 | 155500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 184 | 20240725 | 155400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 185 | 20240725 | 155300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 186 | 20240725 | 155200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 187 | 20240725 | 155100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 188 | 20240725 | 155000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 189 | 20240725 | 154900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 190 | 20240725 | 154800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 191 | 20240725 | 154700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 192 | 20240725 | 154600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 193 | 20240725 | 154500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 194 | 20240725 | 154400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 195 | 20240725 | 154300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 196 | 20240725 | 154200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 197 | 20240725 | 154100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 198 | 20240725 | 154000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 199 | 20240725 | 153900 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 200 | 20240725 | 153800 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 201 | 20240725 | 153700 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 202 | 20240725 | 153600 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 203 | 20240725 | 153500 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 204 | 20240725 | 153400 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 205 | 20240725 | 153300 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 206 | 20240725 | 153200 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 207 | 20240725 | 153100 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 0 |
| 208 | 20240725 | 153000 | 49839498900 | 140100 | 140100 | 140100 | 140100 | 8903 |
| 209 | 20240725 | 152900 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 210 | 20240725 | 152800 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 211 | 20240725 | 152700 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 212 | 20240725 | 152600 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 213 | 20240725 | 152500 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 214 | 20240725 | 152400 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 215 | 20240725 | 152300 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 216 | 20240725 | 152200 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 217 | 20240725 | 152100 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 218 | 20240725 | 152000 | 48592188600 | 139700 | 139700 | 139700 | 139700 | 0 |
| 219 | 20240725 | 151900 | 48592188600 | 139700 | 139700 | 139700 | 139500 | 1952 |
| 220 | 20240725 | 151800 | 48319557200 | 139700 | 139600 | 139700 | 139600 | 334 |
| 221 | 20240725 | 151700 | 48272919200 | 139600 | 139500 | 139800 | 139300 | 1799 |
| 222 | 20240725 | 151600 | 48021912700 | 139500 | 139800 | 139800 | 139500 | 1839 |
| 223 | 20240725 | 151500 | 47765041400 | 139700 | 139700 | 139800 | 139600 | 1465 |
| 224 | 20240725 | 151400 | 47560433000 | 139700 | 139800 | 139800 | 139700 | 1612 |
| 225 | 20240725 | 151300 | 47335079900 | 139800 | 139600 | 140000 | 139600 | 1116 |
| 226 | 20240725 | 151200 | 47179064000 | 139700 | 139600 | 139800 | 139500 | 1180 |
| 227 | 20240725 | 151100 | 47014349600 | 139700 | 139700 | 139900 | 139700 | 918 |
| 228 | 20240725 | 151000 | 46886068900 | 139800 | 139800 | 139900 | 139700 | 1210 |
| 229 | 20240725 | 150900 | 46716917800 | 139800 | 139900 | 140000 | 139800 | 945 |
| 230 | 20240725 | 150800 | 46584774500 | 140000 | 139900 | 140100 | 139800 | 1511 |
| 231 | 20240725 | 150700 | 46373350000 | 140000 | 139900 | 140000 | 139900 | 1122 |
| 232 | 20240725 | 150600 | 46216376100 | 139900 | 139900 | 140000 | 139800 | 814 |
| 233 | 20240725 | 150500 | 46102459800 | 140000 | 140000 | 140000 | 139900 | 870 |
| 234 | 20240725 | 150400 | 45980687400 | 140000 | 140200 | 140200 | 140000 | 2751 |
| 235 | 20240725 | 150300 | 45595456900 | 140200 | 140400 | 140400 | 140200 | 1205 |
| 236 | 20240725 | 150200 | 45426424000 | 140500 | 140500 | 140600 | 140400 | 582 |
| 237 | 20240725 | 150100 | 45344667200 | 140500 | 140400 | 140600 | 140400 | 657 |
| 238 | 20240725 | 150000 | 45252366300 | 140400 | 140300 | 140400 | 140300 | 255 |
| 239 | 20240725 | 145900 | 45216577400 | 140300 | 140400 | 140600 | 140300 | 275 |
| 240 | 20240725 | 145800 | 45177962300 | 140400 | 140200 | 140500 | 140200 | 1569 |
| 241 | 20240725 | 145700 | 44957896900 | 140200 | 140300 | 140300 | 140200 | 305 |
| 242 | 20240725 | 145600 | 44915132400 | 140300 | 140500 | 140600 | 140300 | 819 |
| 243 | 20240725 | 145500 | 44800158400 | 140500 | 140500 | 140700 | 140500 | 496 |
| 244 | 20240725 | 145400 | 44730413700 | 140500 | 140500 | 140600 | 140500 | 303 |
| 245 | 20240725 | 145300 | 44687841300 | 140500 | 140600 | 140600 | 140500 | 179 |
| 246 | 20240725 | 145200 | 44662681100 | 140600 | 140600 | 140600 | 140600 | 47 |
| 247 | 20240725 | 145100 | 44656072900 | 140600 | 140600 | 140600 | 140500 | 631 |
| 248 | 20240725 | 145000 | 44567365100 | 140600 | 140500 | 140600 | 140500 | 291 |
| 249 | 20240725 | 144900 | 44526469400 | 140500 | 140800 | 140900 | 140500 | 509 |
| 250 | 20240725 | 144800 | 44454879900 | 140900 | 140900 | 140900 | 140700 | 895 |
| 251 | 20240725 | 144700 | 44328921400 | 140900 | 140900 | 141000 | 140800 | 276 |
| 252 | 20240725 | 144600 | 44290031900 | 141000 | 140800 | 141100 | 140700 | 418 |
| 253 | 20240725 | 144500 | 44231157800 | 140800 | 140800 | 140900 | 140800 | 202 |
| 254 | 20240725 | 144400 | 44202714200 | 140800 | 140600 | 141000 | 140600 | 739 |
| 255 | 20240725 | 144300 | 44098608100 | 140600 | 140700 | 140800 | 140600 | 240 |
| 256 | 20240725 | 144200 | 44064844400 | 140700 | 140600 | 140700 | 140600 | 70 |
| 257 | 20240725 | 144100 | 44054996800 | 140600 | 140600 | 140800 | 140600 | 44 |
| 258 | 20240725 | 144000 | 44048809000 | 140600 | 140700 | 140700 | 140600 | 63 |
| 259 | 20240725 | 143900 | 44039947400 | 140700 | 140800 | 140800 | 140700 | 261 |
| 260 | 20240725 | 143800 | 44003204700 | 140800 | 140700 | 140800 | 140700 | 228 |
| 261 | 20240725 | 143700 | 43971105000 | 140800 | 140500 | 140800 | 140300 | 1591 |
| 262 | 20240725 | 143600 | 43747492100 | 140400 | 140200 | 140400 | 140200 | 289 |
| 263 | 20240725 | 143500 | 43706937200 | 140300 | 140300 | 140300 | 140200 | 63 |
| 264 | 20240725 | 143400 | 43698101300 | 140300 | 140200 | 140300 | 140200 | 300 |
| 265 | 20240725 | 143300 | 43656019200 | 140300 | 140400 | 140400 | 140200 | 83 |
| 266 | 20240725 | 143200 | 43644375000 | 140300 | 140300 | 140400 | 140300 | 151 |
| 267 | 20240725 | 143100 | 43623189600 | 140300 | 140400 | 140400 | 140300 | 46 |
| 268 | 20240725 | 143000 | 43616734200 | 140400 | 140300 | 140500 | 140300 | 290 |
| 269 | 20240725 | 142900 | 43576014000 | 140400 | 140300 | 140400 | 140200 | 119 |
| 270 | 20240725 | 142800 | 43559320400 | 140400 | 140300 | 140400 | 140100 | 807 |
| 271 | 20240725 | 142700 | 43446186500 | 140300 | 140400 | 140400 | 140300 | 408 |
| 272 | 20240725 | 142600 | 43388926000 | 140400 | 140500 | 140500 | 140400 | 155 |
| 273 | 20240725 | 142500 | 43367152700 | 140600 | 140500 | 140600 | 140500 | 111 |
| 274 | 20240725 | 142400 | 43351557000 | 140500 | 140400 | 140500 | 140300 | 75 |
| 275 | 20240725 | 142300 | 43341023500 | 140400 | 140500 | 140600 | 140300 | 685 |
| 276 | 20240725 | 142200 | 43244891000 | 140500 | 140300 | 140700 | 140300 | 133 |
| 277 | 20240725 | 142100 | 43226206900 | 140400 | 140500 | 140700 | 140300 | 235 |
| 278 | 20240725 | 142000 | 43193197800 | 140500 | 140800 | 140800 | 140500 | 240 |
| 279 | 20240725 | 141900 | 43159451400 | 140800 | 140900 | 140900 | 140700 | 140 |
| 280 | 20240725 | 141800 | 43139745600 | 140900 | 140800 | 140900 | 140800 | 133 |
| 281 | 20240725 | 141700 | 43121011600 | 140800 | 140700 | 140900 | 140700 | 118 |
| 282 | 20240725 | 141600 | 43104395800 | 140800 | 140600 | 140900 | 140600 | 187 |
| 283 | 20240725 | 141500 | 43078068100 | 140700 | 140700 | 140700 | 140600 | 59 |
| 284 | 20240725 | 141400 | 43069771800 | 140600 | 140600 | 140600 | 140500 | 119 |
| 285 | 20240725 | 141300 | 43053045400 | 140600 | 140300 | 140600 | 140200 | 646 |
| 286 | 20240725 | 141200 | 42962400500 | 140500 | 140400 | 140500 | 140000 | 2023 |
| 287 | 20240725 | 141100 | 42678777900 | 140400 | 140500 | 140500 | 140400 | 442 |
| 288 | 20240725 | 141000 | 42616705300 | 140400 | 140500 | 140600 | 140400 | 1245 |
| 289 | 20240725 | 140900 | 42441791700 | 140600 | 140500 | 140600 | 140500 | 176 |
| 290 | 20240725 | 140800 | 42417062000 | 140500 | 140700 | 140700 | 140500 | 441 |
| 291 | 20240725 | 140700 | 42355061900 | 140700 | 140700 | 141000 | 140700 | 175 |
| 292 | 20240725 | 140600 | 42330427300 | 140700 | 140600 | 141200 | 140500 | 217 |
| 293 | 20240725 | 140500 | 42299877100 | 140600 | 140600 | 140700 | 140600 | 164 |
| 294 | 20240725 | 140400 | 42276818600 | 140600 | 140600 | 140600 | 140500 | 317 |
| 295 | 20240725 | 140300 | 42232264200 | 140600 | 140600 | 140800 | 140600 | 64 |
| 296 | 20240725 | 140200 | 42223265100 | 140800 | 140800 | 140900 | 140600 | 229 |
| 297 | 20240725 | 140100 | 42191036700 | 140800 | 141100 | 141100 | 140800 | 323 |
| 298 | 20240725 | 140000 | 42145482400 | 141200 | 141300 | 141300 | 141100 | 252 |
| 299 | 20240725 | 135900 | 42109900300 | 141300 | 141500 | 141600 | 141300 | 76 |
| 300 | 20240725 | 135800 | 42099155600 | 141500 | 141400 | 141500 | 141400 | 183 |
| 301 | 20240725 | 135700 | 42073278400 | 141400 | 141500 | 141500 | 141400 | 188 |
| 302 | 20240725 | 135600 | 42046685100 | 141500 | 141600 | 141700 | 141500 | 135 |
| 303 | 20240725 | 135500 | 42027580700 | 141600 | 141600 | 141700 | 141500 | 259 |
| 304 | 20240725 | 135400 | 41990903700 | 141700 | 141600 | 141700 | 141600 | 64 |
| 305 | 20240725 | 135300 | 41981840100 | 141600 | 141600 | 141600 | 141500 | 83 |
| 306 | 20240725 | 135200 | 41970091200 | 141600 | 142000 | 142000 | 141400 | 136 |
| 307 | 20240725 | 135100 | 41950848600 | 142000 | 141500 | 142000 | 141400 | 143 |
| 308 | 20240725 | 135000 | 41930576600 | 141400 | 141400 | 141500 | 141300 | 487 |
| 309 | 20240725 | 134900 | 41861743000 | 141400 | 141500 | 141600 | 141400 | 321 |
| 310 | 20240725 | 134800 | 41816333600 | 141600 | 141600 | 141900 | 141500 | 200 |
| 311 | 20240725 | 134700 | 41788008400 | 141600 | 142100 | 142100 | 141600 | 403 |
| 312 | 20240725 | 134600 | 41730856700 | 142000 | 142200 | 142200 | 142000 | 310 |
| 313 | 20240725 | 134500 | 41686814000 | 142100 | 141900 | 142100 | 141900 | 493 |
| 314 | 20240725 | 134400 | 41616814900 | 142000 | 142000 | 142000 | 141700 | 302 |
| 315 | 20240725 | 134300 | 41573961400 | 142000 | 142100 | 142100 | 141700 | 88 |
| 316 | 20240725 | 134200 | 41561466900 | 142100 | 141900 | 142200 | 141700 | 511 |
| 317 | 20240725 | 134100 | 41488936300 | 142000 | 142100 | 142100 | 141800 | 248 |
| 318 | 20240725 | 134000 | 41453741100 | 142100 | 142300 | 142300 | 142000 | 1123 |
| 319 | 20240725 | 133900 | 41294190100 | 142300 | 142400 | 142500 | 142200 | 330 |
| 320 | 20240725 | 133800 | 41247207900 | 142300 | 142000 | 142300 | 142000 | 108 |
| 321 | 20240725 | 133700 | 41231844100 | 142000 | 142200 | 142400 | 141800 | 883 |
| 322 | 20240725 | 133600 | 41106362600 | 142300 | 142100 | 142300 | 141900 | 395 |
| 323 | 20240725 | 133500 | 41050212400 | 142100 | 142400 | 142400 | 142000 | 265 |
| 324 | 20240725 | 133400 | 41012539300 | 142400 | 141800 | 142400 | 141800 | 465 |
| 325 | 20240725 | 133300 | 40946480200 | 141700 | 141700 | 141800 | 141600 | 339 |
| 326 | 20240725 | 133200 | 40898464500 | 141700 | 141900 | 141900 | 141700 | 114 |
| 327 | 20240725 | 133100 | 40882302500 | 142000 | 142000 | 142100 | 141600 | 517 |
| 328 | 20240725 | 133000 | 40808939400 | 142000 | 142100 | 142600 | 141800 | 1630 |
| 329 | 20240725 | 132900 | 40577092100 | 142000 | 141900 | 142300 | 141900 | 1857 |
| 330 | 20240725 | 132800 | 40313237300 | 141900 | 141700 | 141900 | 141600 | 1048 |
| 331 | 20240725 | 132700 | 40164668000 | 141600 | 141200 | 141600 | 141200 | 1301 |
| 332 | 20240725 | 132600 | 39980746200 | 141100 | 141300 | 141400 | 141100 | 279 |
| 333 | 20240725 | 132500 | 39941342200 | 141300 | 141300 | 141400 | 141100 | 405 |
| 334 | 20240725 | 132400 | 39884130900 | 141300 | 141400 | 141500 | 141200 | 312 |
| 335 | 20240725 | 132300 | 39840028700 | 141200 | 141100 | 141300 | 141000 | 505 |
| 336 | 20240725 | 132200 | 39768713900 | 141100 | 140800 | 141100 | 140800 | 388 |
| 337 | 20240725 | 132100 | 39714014500 | 140800 | 140500 | 140800 | 140500 | 685 |
| 338 | 20240725 | 132000 | 39617648400 | 140500 | 140700 | 140700 | 140400 | 1006 |
| 339 | 20240725 | 131900 | 39476214400 | 140700 | 140700 | 140800 | 140600 | 320 |
| 340 | 20240725 | 131800 | 39431189200 | 140600 | 140800 | 140800 | 140600 | 269 |
| 341 | 20240725 | 131700 | 39393360300 | 140600 | 140600 | 140700 | 140600 | 99 |
| 342 | 20240725 | 131600 | 39379433300 | 140600 | 140900 | 141000 | 140600 | 347 |
| 343 | 20240725 | 131500 | 39330584700 | 140800 | 141000 | 141000 | 140800 | 122 |
| 344 | 20240725 | 131400 | 39313391900 | 141100 | 141100 | 141200 | 140800 | 355 |
| 345 | 20240725 | 131300 | 39263398500 | 140800 | 140900 | 141200 | 140700 | 505 |
| 346 | 20240725 | 131200 | 39192258400 | 140800 | 140600 | 141100 | 140600 | 178 |
| 347 | 20240725 | 131100 | 39167187800 | 141100 | 140600 | 141100 | 140600 | 262 |
| 348 | 20240725 | 131000 | 39130298600 | 140600 | 141100 | 141100 | 140600 | 2616 |
| 349 | 20240725 | 130900 | 38761852700 | 141000 | 141300 | 141300 | 141000 | 269 |
| 350 | 20240725 | 130800 | 38723878300 | 141300 | 141300 | 141400 | 141300 | 81 |
| 351 | 20240725 | 130700 | 38712432600 | 141500 | 141700 | 141700 | 141100 | 777 |
| 352 | 20240725 | 130600 | 38602517500 | 141600 | 141600 | 141700 | 141500 | 297 |
| 353 | 20240725 | 130500 | 38560456300 | 141500 | 141600 | 141600 | 141500 | 120 |
| 354 | 20240725 | 130400 | 38543472100 | 141600 | 141600 | 141800 | 141500 | 539 |
| 355 | 20240725 | 130300 | 38467116300 | 141600 | 141200 | 141600 | 141200 | 604 |
| 356 | 20240725 | 130200 | 38381659800 | 141100 | 141100 | 141400 | 141000 | 403 |
| 357 | 20240725 | 130100 | 38324774300 | 141000 | 141200 | 141200 | 141000 | 388 |
| 358 | 20240725 | 130000 | 38270026500 | 141200 | 141200 | 141300 | 141200 | 74 |
| 359 | 20240725 | 125900 | 38259577400 | 141300 | 141200 | 141400 | 140900 | 537 |
| 360 | 20240725 | 125800 | 38183748400 | 141300 | 141200 | 141300 | 141000 | 689 |
| 361 | 20240725 | 125700 | 38086513200 | 141300 | 141300 | 141400 | 141200 | 169 |
| 362 | 20240725 | 125600 | 38062632500 | 141300 | 141300 | 141300 | 141200 | 98 |
| 363 | 20240725 | 125500 | 38048789300 | 141300 | 141200 | 141300 | 141200 | 25 |
| 364 | 20240725 | 125400 | 38045257800 | 141400 | 141400 | 141400 | 141300 | 107 |
| 365 | 20240725 | 125300 | 38030132900 | 141400 | 141500 | 141600 | 141300 | 296 |
| 366 | 20240725 | 125200 | 37988254300 | 141500 | 141200 | 141500 | 141200 | 1168 |
| 367 | 20240725 | 125100 | 37823168200 | 141200 | 140800 | 141200 | 140700 | 85 |
| 368 | 20240725 | 125000 | 37811190500 | 140800 | 140700 | 140900 | 140700 | 260 |
| 369 | 20240725 | 124900 | 37774600700 | 140700 | 141200 | 141200 | 140700 | 1132 |
| 370 | 20240725 | 124800 | 37615179000 | 141100 | 141300 | 141300 | 141100 | 34 |
| 371 | 20240725 | 124700 | 37610380500 | 141300 | 141100 | 141300 | 141000 | 445 |
| 372 | 20240725 | 124600 | 37547591100 | 141100 | 140900 | 141100 | 140900 | 55 |
| 373 | 20240725 | 124500 | 37539837600 | 141100 | 141000 | 141100 | 140800 | 182 |
| 374 | 20240725 | 124400 | 37514188800 | 141000 | 141300 | 141300 | 141000 | 562 |
| 375 | 20240725 | 124300 | 37434900800 | 141200 | 141200 | 141400 | 141200 | 115 |
| 376 | 20240725 | 124200 | 37418651400 | 141300 | 141100 | 141300 | 141100 | 269 |
| 377 | 20240725 | 124100 | 37380667300 | 141100 | 141100 | 141200 | 141100 | 121 |
| 378 | 20240725 | 124000 | 37363594100 | 141100 | 141300 | 141400 | 141100 | 421 |
| 379 | 20240725 | 123900 | 37304153300 | 141300 | 141400 | 141400 | 141300 | 46 |
| 380 | 20240725 | 123800 | 37297652900 | 141400 | 141500 | 141500 | 141300 | 251 |
| 381 | 20240725 | 123700 | 37262170700 | 141500 | 141600 | 141600 | 141400 | 283 |
| 382 | 20240725 | 123600 | 37222123400 | 141500 | 141700 | 141700 | 141500 | 92 |
| 383 | 20240725 | 123500 | 37209094200 | 141700 | 141600 | 141700 | 141400 | 96 |
| 384 | 20240725 | 123400 | 37195510800 | 141500 | 141700 | 141700 | 141500 | 783 |
| 385 | 20240725 | 123300 | 37084656000 | 141800 | 141800 | 141800 | 141600 | 109 |
| 386 | 20240725 | 123200 | 37069211500 | 141800 | 141800 | 141800 | 141600 | 895 |
| 387 | 20240725 | 123100 | 36942406400 | 141800 | 141800 | 141900 | 141700 | 295 |
| 388 | 20240725 | 123000 | 36900581300 | 141700 | 141700 | 141900 | 141700 | 323 |
| 389 | 20240725 | 122900 | 36854782000 | 141700 | 141800 | 141800 | 141600 | 1062 |
| 390 | 20240725 | 122800 | 36704240500 | 141800 | 142200 | 142300 | 141700 | 4277 |
| 391 | 20240725 | 122700 | 36097293100 | 142100 | 141700 | 142300 | 141600 | 1031 |
| 392 | 20240725 | 122600 | 35950898900 | 141700 | 141600 | 141700 | 141600 | 127 |
| 393 | 20240725 | 122500 | 35932911400 | 141600 | 142000 | 142000 | 141600 | 741 |
| 394 | 20240725 | 122400 | 35827779100 | 141900 | 141800 | 142000 | 141800 | 1020 |
| 395 | 20240725 | 122300 | 35682974300 | 141700 | 141700 | 142000 | 141700 | 1070 |
| 396 | 20240725 | 122200 | 35531208000 | 141700 | 141400 | 141700 | 141300 | 402 |
| 397 | 20240725 | 122100 | 35474327300 | 141500 | 141600 | 141600 | 141500 | 241 |
| 398 | 20240725 | 122000 | 35440220600 | 141600 | 141600 | 141600 | 141500 | 207 |
| 399 | 20240725 | 121900 | 35410911600 | 141600 | 141700 | 141700 | 141600 | 260 |
| 400 | 20240725 | 121800 | 35374081300 | 141700 | 141500 | 141800 | 141400 | 1014 |
| 401 | 20240725 | 121700 | 35230452700 | 141500 | 141400 | 141500 | 141200 | 368 |
| 402 | 20240725 | 121600 | 35178428100 | 141400 | 140700 | 141400 | 140700 | 558 |
| 403 | 20240725 | 121500 | 35099649900 | 140900 | 140600 | 141000 | 140600 | 319 |
| 404 | 20240725 | 121400 | 35054757700 | 140700 | 140700 | 140700 | 140500 | 190 |
| 405 | 20240725 | 121300 | 35028039100 | 140700 | 140500 | 140800 | 140500 | 67 |
| 406 | 20240725 | 121200 | 35018614100 | 140500 | 140800 | 140900 | 140400 | 746 |
| 407 | 20240725 | 121100 | 34913724600 | 140800 | 141000 | 141000 | 140800 | 119 |
| 408 | 20240725 | 121000 | 34896959400 | 141000 | 140700 | 141000 | 140700 | 198 |
| 409 | 20240725 | 120900 | 34869065500 | 140700 | 140900 | 140900 | 140700 | 237 |
| 410 | 20240725 | 120800 | 34835677600 | 141000 | 140900 | 141000 | 140600 | 264 |
| 411 | 20240725 | 120700 | 34798487500 | 140900 | 140900 | 141000 | 140700 | 411 |
| 412 | 20240725 | 120600 | 34740600500 | 140900 | 141000 | 141100 | 140900 | 129 |
| 413 | 20240725 | 120500 | 34722413400 | 141000 | 141100 | 141100 | 141000 | 120 |
| 414 | 20240725 | 120400 | 34705490100 | 141000 | 141000 | 141000 | 140900 | 186 |
| 415 | 20240725 | 120300 | 34679271600 | 141000 | 141100 | 141200 | 141000 | 1319 |
| 416 | 20240725 | 120200 | 34493061500 | 141300 | 141200 | 141300 | 141100 | 115 |
| 417 | 20240725 | 120100 | 34476821000 | 141200 | 141100 | 141200 | 141100 | 149 |
| 418 | 20240725 | 120000 | 34455796000 | 141100 | 141300 | 141300 | 141000 | 200 |
| 419 | 20240725 | 115900 | 34427552100 | 141300 | 141400 | 141400 | 141300 | 197 |
| 420 | 20240725 | 115800 | 34399700900 | 141300 | 141300 | 141300 | 141200 | 164 |
| 421 | 20240725 | 115700 | 34376528600 | 141200 | 141100 | 141200 | 141000 | 206 |
| 422 | 20240725 | 115600 | 34347452000 | 141000 | 140900 | 141000 | 140800 | 330 |
| 423 | 20240725 | 115500 | 34300949100 | 140900 | 140900 | 140900 | 140800 | 194 |
| 424 | 20240725 | 115400 | 34273632700 | 140900 | 140600 | 141000 | 140600 | 366 |
| 425 | 20240725 | 115300 | 34222114300 | 140600 | 140600 | 140700 | 140600 | 139 |
| 426 | 20240725 | 115200 | 34202567800 | 140600 | 140400 | 140800 | 140400 | 221 |
| 427 | 20240725 | 115100 | 34171499100 | 140700 | 140900 | 140900 | 140700 | 225 |
| 428 | 20240725 | 115000 | 34139816800 | 140800 | 140600 | 140900 | 140300 | 1412 |
| 429 | 20240725 | 114900 | 33941382100 | 140600 | 140400 | 140700 | 140300 | 265 |
| 430 | 20240725 | 114800 | 33904149100 | 140400 | 140400 | 140500 | 140200 | 238 |
| 431 | 20240725 | 114700 | 33870756400 | 140400 | 140400 | 140700 | 140100 | 179 |
| 432 | 20240725 | 114600 | 33845632300 | 140200 | 140000 | 140700 | 140000 | 475 |
| 433 | 20240725 | 114500 | 33778934100 | 140000 | 140500 | 140700 | 140000 | 1347 |
| 434 | 20240725 | 114400 | 33589948300 | 140400 | 140800 | 140800 | 140400 | 266 |
| 435 | 20240725 | 114300 | 33552549200 | 140900 | 140800 | 141000 | 140400 | 214 |
| 436 | 20240725 | 114200 | 33522429500 | 140700 | 140200 | 140700 | 140200 | 199 |
| 437 | 20240725 | 114100 | 33494491800 | 140400 | 140200 | 140400 | 140100 | 71 |
| 438 | 20240725 | 114000 | 33484537600 | 140200 | 140200 | 140400 | 140000 | 391 |
| 439 | 20240725 | 113900 | 33429742200 | 140200 | 140400 | 140400 | 140200 | 159 |
| 440 | 20240725 | 113800 | 33407432300 | 140300 | 140200 | 140400 | 140200 | 181 |
| 441 | 20240725 | 113700 | 33382030900 | 140200 | 141100 | 141200 | 140000 | 1660 |
| 442 | 20240725 | 113600 | 33148721200 | 140800 | 140800 | 140800 | 140500 | 661 |
| 443 | 20240725 | 113500 | 33055768000 | 140800 | 141500 | 141500 | 140800 | 1226 |
| 444 | 20240725 | 113400 | 32882759400 | 141500 | 141600 | 141700 | 141500 | 870 |
| 445 | 20240725 | 113300 | 32759561900 | 141500 | 141100 | 141500 | 141100 | 689 |
| 446 | 20240725 | 113200 | 32662160200 | 141100 | 141000 | 141200 | 141000 | 375 |
| 447 | 20240725 | 113100 | 32609274400 | 141000 | 141000 | 141000 | 140800 | 540 |
| 448 | 20240725 | 113000 | 32533161300 | 141000 | 140500 | 141100 | 140400 | 1030 |
| 449 | 20240725 | 112900 | 32388125700 | 140500 | 140600 | 140600 | 140300 | 628 |
| 450 | 20240725 | 112800 | 32299875600 | 140500 | 140700 | 140700 | 140400 | 964 |
| 451 | 20240725 | 112700 | 32164505700 | 140700 | 140700 | 140700 | 140400 | 301 |
| 452 | 20240725 | 112600 | 32122186800 | 140800 | 140800 | 140800 | 140700 | 552 |
| 453 | 20240725 | 112500 | 32044480700 | 140900 | 140700 | 140900 | 140600 | 1396 |
| 454 | 20240725 | 112400 | 31847868700 | 140700 | 140800 | 140900 | 140600 | 1063 |
| 455 | 20240725 | 112300 | 31698223200 | 140800 | 140500 | 140800 | 140500 | 1602 |
| 456 | 20240725 | 112200 | 31472939900 | 140500 | 140300 | 140700 | 140300 | 1059 |
| 457 | 20240725 | 112100 | 31324108100 | 140500 | 139900 | 140500 | 139600 | 238 |
| 458 | 20240725 | 112000 | 31290735500 | 139500 | 140200 | 140600 | 139500 | 1923 |
| 459 | 20240725 | 111900 | 31021553400 | 140200 | 140200 | 140500 | 139900 | 1875 |
| 460 | 20240725 | 111800 | 30758908100 | 140200 | 139800 | 140200 | 139800 | 1517 |
| 461 | 20240725 | 111700 | 30546662400 | 139800 | 139800 | 139900 | 139800 | 651 |
| 462 | 20240725 | 111600 | 30455605300 | 139800 | 139500 | 139800 | 139500 | 938 |
| 463 | 20240725 | 111500 | 30324552400 | 139500 | 139400 | 139600 | 139300 | 637 |
| 464 | 20240725 | 111400 | 30235701400 | 139400 | 139600 | 139600 | 139300 | 222 |
| 465 | 20240725 | 111300 | 30204756600 | 139600 | 139700 | 139800 | 139200 | 1450 |
| 466 | 20240725 | 111200 | 30002582000 | 139700 | 139700 | 139700 | 139300 | 1109 |
| 467 | 20240725 | 111100 | 29847818000 | 139800 | 139800 | 140200 | 139700 | 2729 |
| 468 | 20240725 | 111000 | 29465917100 | 139800 | 139600 | 139900 | 139600 | 2551 |
| 469 | 20240725 | 110900 | 29109444000 | 139500 | 139200 | 139600 | 139100 | 2892 |
| 470 | 20240725 | 110800 | 28706365200 | 139100 | 138700 | 139200 | 138700 | 1965 |
| 471 | 20240725 | 110700 | 28433264900 | 138700 | 138400 | 138700 | 138100 | 1810 |
| 472 | 20240725 | 110600 | 28182815300 | 138400 | 138200 | 138400 | 138000 | 713 |
| 473 | 20240725 | 110500 | 28084243400 | 138200 | 138100 | 138300 | 138100 | 997 |
| 474 | 20240725 | 110400 | 27946439700 | 138100 | 138000 | 138100 | 138000 | 449 |
| 475 | 20240725 | 110300 | 27884442100 | 138000 | 137900 | 138000 | 137900 | 1011 |
| 476 | 20240725 | 110200 | 27744929200 | 137900 | 137600 | 138000 | 137500 | 2287 |
| 477 | 20240725 | 110100 | 27429802400 | 137700 | 137500 | 137700 | 137400 | 324 |
| 478 | 20240725 | 110000 | 27385224300 | 137500 | 137400 | 137500 | 137400 | 497 |
| 479 | 20240725 | 105900 | 27316906000 | 137400 | 137300 | 137500 | 137200 | 699 |
| 480 | 20240725 | 105800 | 27220908300 | 137200 | 137100 | 137200 | 137000 | 390 |
| 481 | 20240725 | 105700 | 27167426800 | 137100 | 137300 | 137300 | 136900 | 517 |
| 482 | 20240725 | 105600 | 27096535400 | 137300 | 137000 | 137300 | 136700 | 727 |
| 483 | 20240725 | 105500 | 26996953900 | 137000 | 136700 | 137000 | 136700 | 1171 |
| 484 | 20240725 | 105400 | 26836702300 | 136800 | 136800 | 136800 | 136600 | 1370 |
| 485 | 20240725 | 105300 | 26649420800 | 136800 | 136900 | 136900 | 136700 | 1142 |
| 486 | 20240725 | 105200 | 26493177700 | 136800 | 136800 | 136900 | 136800 | 302 |
| 487 | 20240725 | 105100 | 26451857900 | 136800 | 136900 | 137000 | 136800 | 377 |
| 488 | 20240725 | 105000 | 26400252200 | 136900 | 137100 | 137100 | 136900 | 323 |
| 489 | 20240725 | 104900 | 26356025000 | 137000 | 137100 | 137500 | 137000 | 304 |
| 490 | 20240725 | 104800 | 26314366900 | 137000 | 137100 | 137400 | 137000 | 291 |
| 491 | 20240725 | 104700 | 26274464600 | 137100 | 137100 | 137100 | 137000 | 564 |
| 492 | 20240725 | 104600 | 26197166200 | 137100 | 137100 | 137200 | 137000 | 399 |
| 493 | 20240725 | 104500 | 26142471700 | 137100 | 137500 | 137500 | 137100 | 456 |
| 494 | 20240725 | 104400 | 26079835400 | 137500 | 137500 | 137600 | 137400 | 474 |
| 495 | 20240725 | 104300 | 26014660000 | 137500 | 137500 | 137500 | 137400 | 396 |
| 496 | 20240725 | 104200 | 25960213100 | 137500 | 137000 | 137600 | 137000 | 614 |
| 497 | 20240725 | 104100 | 25875910600 | 137000 | 137000 | 137200 | 136900 | 319 |
| 498 | 20240725 | 104000 | 25832205700 | 137100 | 137400 | 137400 | 137100 | 222 |
| 499 | 20240725 | 103900 | 25801746900 | 137300 | 137500 | 137500 | 137200 | 490 |
| 500 | 20240725 | 103800 | 25734397300 | 137600 | 137500 | 137600 | 137500 | 399 |
| 501 | 20240725 | 103700 | 25679533200 | 137500 | 137300 | 137500 | 136900 | 1407 |
| 502 | 20240725 | 103600 | 25486620100 | 137200 | 137400 | 137400 | 137200 | 411 |
| 503 | 20240725 | 103500 | 25430210500 | 137400 | 137400 | 137500 | 137400 | 402 |
| 504 | 20240725 | 103400 | 25374964700 | 137400 | 137200 | 137500 | 137200 | 335 |
| 505 | 20240725 | 103300 | 25328970100 | 137200 | 137200 | 137300 | 137100 | 218 |
| 506 | 20240725 | 103200 | 25299062800 | 137300 | 137300 | 137400 | 137000 | 447 |
| 507 | 20240725 | 103100 | 25237720400 | 137300 | 137000 | 137300 | 137000 | 746 |
| 508 | 20240725 | 103000 | 25135431300 | 137000 | 136900 | 137000 | 136800 | 312 |
| 509 | 20240725 | 102900 | 25092724100 | 136900 | 136900 | 136900 | 136800 | 256 |
| 510 | 20240725 | 102800 | 25057678700 | 136800 | 137000 | 137000 | 136800 | 773 |
| 511 | 20240725 | 102700 | 24951818300 | 137000 | 137000 | 137100 | 136800 | 377 |
| 512 | 20240725 | 102600 | 24900174200 | 137100 | 136900 | 137100 | 136700 | 325 |
| 513 | 20240725 | 102500 | 24855681900 | 136800 | 136900 | 137000 | 136800 | 1056 |
| 514 | 20240725 | 102400 | 24711207300 | 136900 | 137100 | 137100 | 136900 | 1319 |
| 515 | 20240725 | 102300 | 24530549600 | 137200 | 137200 | 137200 | 137100 | 428 |
| 516 | 20240725 | 102200 | 24471865500 | 137200 | 137100 | 137200 | 137100 | 849 |
| 517 | 20240725 | 102100 | 24355383900 | 137200 | 137300 | 137300 | 137100 | 919 |
| 518 | 20240725 | 102000 | 24229321700 | 137300 | 137400 | 137400 | 137200 | 292 |
| 519 | 20240725 | 101900 | 24189238100 | 137400 | 137600 | 137700 | 137300 | 730 |
| 520 | 20240725 | 101800 | 24088943300 | 137600 | 137300 | 137700 | 137300 | 937 |
| 521 | 20240725 | 101700 | 23960060200 | 137300 | 137300 | 137400 | 137300 | 154 |
| 522 | 20240725 | 101600 | 23938915800 | 137300 | 137300 | 137400 | 137300 | 334 |
| 523 | 20240725 | 101500 | 23893054900 | 137400 | 137400 | 137400 | 137400 | 434 |
| 524 | 20240725 | 101400 | 23833423300 | 137400 | 137400 | 137400 | 137200 | 454 |
| 525 | 20240725 | 101300 | 23771060900 | 137400 | 137400 | 137400 | 137300 | 343 |
| 526 | 20240725 | 101200 | 23723941400 | 137400 | 137500 | 137500 | 137200 | 121 |
| 527 | 20240725 | 101100 | 23707317700 | 137500 | 137000 | 137500 | 137000 | 160 |
| 528 | 20240725 | 101000 | 23685379200 | 136900 | 137100 | 137200 | 136900 | 706 |
| 529 | 20240725 | 100900 | 23588648000 | 137200 | 137500 | 137600 | 137100 | 584 |
| 530 | 20240725 | 100800 | 23508423900 | 137500 | 137300 | 137600 | 137200 | 1549 |
| 531 | 20240725 | 100700 | 23295639100 | 137300 | 137100 | 137300 | 137000 | 508 |
| 532 | 20240725 | 100600 | 23225952300 | 137100 | 137200 | 137200 | 137000 | 222 |
| 533 | 20240725 | 100500 | 23195525000 | 137100 | 137200 | 137200 | 136700 | 2338 |
| 534 | 20240725 | 100400 | 22875419600 | 137200 | 137300 | 137300 | 137100 | 420 |
| 535 | 20240725 | 100300 | 22817796600 | 137200 | 137400 | 137400 | 137200 | 485 |
| 536 | 20240725 | 100200 | 22751194200 | 137400 | 137400 | 137400 | 137300 | 265 |
| 537 | 20240725 | 100100 | 22714787700 | 137500 | 137600 | 137700 | 137400 | 445 |
| 538 | 20240725 | 100000 | 22653563300 | 137700 | 137800 | 137800 | 137600 | 283 |
| 539 | 20240725 | 095900 | 22614600900 | 137800 | 137800 | 137800 | 137600 | 453 |
| 540 | 20240725 | 095800 | 22552209700 | 137500 | 137600 | 137800 | 137200 | 1487 |
| 541 | 20240725 | 095700 | 22347632500 | 137000 | 137500 | 137800 | 137000 | 2570 |
| 542 | 20240725 | 095600 | 21994852800 | 137500 | 137700 | 137700 | 137400 | 381 |
| 543 | 20240725 | 095500 | 21942454700 | 137800 | 137800 | 137800 | 137700 | 387 |
| 544 | 20240725 | 095400 | 21889148800 | 137700 | 137800 | 138100 | 137600 | 952 |
| 545 | 20240725 | 095300 | 21758053500 | 138100 | 137700 | 138100 | 137700 | 1171 |
| 546 | 20240725 | 095200 | 21596546200 | 137700 | 137600 | 137800 | 137600 | 1160 |
| 547 | 20240725 | 095100 | 21436843400 | 137600 | 137800 | 137900 | 137600 | 234 |
| 548 | 20240725 | 095000 | 21404610400 | 137800 | 137300 | 137900 | 137300 | 1400 |
| 549 | 20240725 | 094900 | 21212040700 | 137300 | 137400 | 137400 | 137200 | 493 |
| 550 | 20240725 | 094800 | 21144349400 | 137300 | 137300 | 137400 | 137200 | 356 |
| 551 | 20240725 | 094700 | 21095471600 | 137300 | 137200 | 137500 | 137200 | 756 |
| 552 | 20240725 | 094600 | 20991695600 | 137300 | 136800 | 137500 | 136700 | 4074 |
| 553 | 20240725 | 094500 | 20433449600 | 136800 | 137000 | 137000 | 136500 | 3689 |
| 554 | 20240725 | 094400 | 19928997300 | 137000 | 136900 | 137000 | 136900 | 1262 |
| 555 | 20240725 | 094300 | 19756200300 | 137000 | 137000 | 137100 | 136900 | 586 |
| 556 | 20240725 | 094200 | 19675942400 | 136900 | 137200 | 137200 | 136900 | 2727 |
| 557 | 20240725 | 094100 | 19302244200 | 137200 | 137300 | 137400 | 137100 | 1616 |
| 558 | 20240725 | 094000 | 19080446400 | 137300 | 137800 | 137800 | 137300 | 912 |
| 559 | 20240725 | 093900 | 18955045700 | 137800 | 138000 | 138000 | 137800 | 593 |
| 560 | 20240725 | 093800 | 18873283400 | 137900 | 137400 | 138000 | 137400 | 2570 |
| 561 | 20240725 | 093700 | 18519633900 | 137500 | 137200 | 137500 | 137000 | 3272 |
| 562 | 20240725 | 093600 | 18070960100 | 137100 | 137200 | 137200 | 137100 | 959 |
| 563 | 20240725 | 093500 | 17939422200 | 137200 | 137100 | 137500 | 137100 | 1022 |
| 564 | 20240725 | 093400 | 17799184400 | 137200 | 137500 | 137600 | 137100 | 3182 |
| 565 | 20240725 | 093300 | 17362244100 | 137600 | 137600 | 137600 | 137500 | 1289 |
| 566 | 20240725 | 093200 | 17184994400 | 137500 | 137600 | 137600 | 137400 | 1479 |
| 567 | 20240725 | 093100 | 16981623000 | 137500 | 137600 | 137600 | 137500 | 1759 |
| 568 | 20240725 | 093000 | 16739735800 | 137500 | 137600 | 137800 | 137500 | 1296 |
| 569 | 20240725 | 092900 | 16561370300 | 137600 | 138000 | 138000 | 137600 | 1633 |
| 570 | 20240725 | 092800 | 16336361000 | 138000 | 138000 | 138300 | 137900 | 1133 |
| 571 | 20240725 | 092700 | 16180002600 | 138000 | 139000 | 139100 | 138000 | 2271 |
| 572 | 20240725 | 092600 | 15865740400 | 139000 | 138600 | 139100 | 138600 | 1212 |
| 573 | 20240725 | 092500 | 15697373800 | 138500 | 138900 | 139000 | 138500 | 1114 |
| 574 | 20240725 | 092400 | 15542851300 | 138900 | 138700 | 138900 | 138500 | 2017 |
| 575 | 20240725 | 092300 | 15262906400 | 138700 | 138900 | 139000 | 138600 | 1254 |
| 576 | 20240725 | 092200 | 15088969300 | 138900 | 139200 | 139200 | 138700 | 775 |
| 577 | 20240725 | 092100 | 14981268600 | 139100 | 138800 | 139300 | 138700 | 2166 |
| 578 | 20240725 | 092000 | 14680170600 | 138800 | 139100 | 139100 | 138700 | 1312 |
| 579 | 20240725 | 091900 | 14497964500 | 139200 | 138600 | 139200 | 138500 | 3161 |
| 580 | 20240725 | 091800 | 14058841300 | 138500 | 138300 | 138700 | 137700 | 2244 |
| 581 | 20240725 | 091700 | 13748320700 | 138300 | 138500 | 138500 | 137800 | 3941 |
| 582 | 20240725 | 091600 | 13204372200 | 138500 | 138300 | 138600 | 138200 | 2567 |
| 583 | 20240725 | 091500 | 12849066900 | 138300 | 138700 | 138800 | 138200 | 1648 |
| 584 | 20240725 | 091400 | 12620876100 | 138700 | 138100 | 138700 | 137600 | 3697 |
| 585 | 20240725 | 091300 | 12109860600 | 138100 | 138300 | 138400 | 137500 | 3367 |
| 586 | 20240725 | 091200 | 11645397000 | 138100 | 138500 | 139000 | 138000 | 3646 |
| 587 | 20240725 | 091100 | 11141410500 | 138300 | 139000 | 139000 | 138300 | 3312 |
| 588 | 20240725 | 091000 | 10682278800 | 139000 | 138500 | 139300 | 138500 | 3564 |
| 589 | 20240725 | 090900 | 10187194200 | 138800 | 138500 | 138900 | 138100 | 1788 |
| 590 | 20240725 | 090800 | 9939439800 | 138500 | 137600 | 138600 | 137200 | 2974 |
| 591 | 20240725 | 090700 | 9529108100 | 137700 | 137400 | 137800 | 136800 | 6367 |
| 592 | 20240725 | 090600 | 8656088100 | 136800 | 138000 | 138000 | 136800 | 6367 |
| 593 | 20240725 | 090500 | 7781708600 | 138100 | 138400 | 138500 | 138000 | 3800 |
| 594 | 20240725 | 090400 | 7256466000 | 138400 | 138900 | 138900 | 138400 | 2820 |
| 595 | 20240725 | 090300 | 6865465500 | 138700 | 138600 | 139400 | 138600 | 4045 |
| 596 | 20240725 | 090200 | 6303366100 | 138700 | 139100 | 139800 | 138300 | 8457 |
| 597 | 20240725 | 090100 | 5127822300 | 139100 | 136700 | 139600 | 136400 | 13283 |
| 598 | 20240725 | 090000 | 3294786800 | 136700 | 138600 | 138600 | 136700 | 23873 |