36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250714 | 190000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 28913 |
| 3 | 20250714 | 185900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 4 | 20250714 | 185800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 5 | 20250714 | 185700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 6 | 20250714 | 185600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 7 | 20250714 | 185500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 8 | 20250714 | 185400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 9 | 20250714 | 185300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 10 | 20250714 | 185200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 11 | 20250714 | 185100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 12 | 20250714 | 185000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 13 | 20250714 | 184900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 14 | 20250714 | 184800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 15 | 20250714 | 184700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 16 | 20250714 | 184600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 17 | 20250714 | 184500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 18 | 20250714 | 184400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 19 | 20250714 | 184300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 20 | 20250714 | 184200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 21 | 20250714 | 184100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 22 | 20250714 | 184000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 23 | 20250714 | 183900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 24 | 20250714 | 183800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 25 | 20250714 | 183700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 26 | 20250714 | 183600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 27 | 20250714 | 183500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 28 | 20250714 | 183400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 29 | 20250714 | 183300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 30 | 20250714 | 183200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 31 | 20250714 | 183100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 32 | 20250714 | 183000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 28913 |
| 33 | 20250714 | 182900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 34 | 20250714 | 182800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 35 | 20250714 | 182700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 36 | 20250714 | 182600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 37 | 20250714 | 182500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 38 | 20250714 | 182400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 39 | 20250714 | 182300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 40 | 20250714 | 182200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 41 | 20250714 | 182100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 42 | 20250714 | 182000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 43 | 20250714 | 181900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 44 | 20250714 | 181800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 45 | 20250714 | 181700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 46 | 20250714 | 181600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 47 | 20250714 | 181500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 48 | 20250714 | 181400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 49 | 20250714 | 181300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 50 | 20250714 | 181200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 51 | 20250714 | 181100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 52 | 20250714 | 181000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 53 | 20250714 | 180900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 54 | 20250714 | 180800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 55 | 20250714 | 180700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 56 | 20250714 | 180600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 57 | 20250714 | 180500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 58 | 20250714 | 180400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 59 | 20250714 | 180300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 60 | 20250714 | 180200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 61 | 20250714 | 180100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 62 | 20250714 | 180000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 28913 |
| 63 | 20250714 | 175900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 64 | 20250714 | 175800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 65 | 20250714 | 175700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 66 | 20250714 | 175600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 67 | 20250714 | 175500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 68 | 20250714 | 175400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 69 | 20250714 | 175300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 70 | 20250714 | 175200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 71 | 20250714 | 175100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 72 | 20250714 | 175000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 73 | 20250714 | 174900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 74 | 20250714 | 174800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 75 | 20250714 | 174700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 76 | 20250714 | 174600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 77 | 20250714 | 174500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 78 | 20250714 | 174400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 79 | 20250714 | 174300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 80 | 20250714 | 174200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 81 | 20250714 | 174100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 82 | 20250714 | 174000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 83 | 20250714 | 173900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 84 | 20250714 | 173800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 85 | 20250714 | 173700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 86 | 20250714 | 173600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 87 | 20250714 | 173500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 88 | 20250714 | 173400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 89 | 20250714 | 173300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 90 | 20250714 | 173200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 91 | 20250714 | 173100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 92 | 20250714 | 173000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 28913 |
| 93 | 20250714 | 172900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 94 | 20250714 | 172800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 95 | 20250714 | 172700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 96 | 20250714 | 172600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 97 | 20250714 | 172500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 98 | 20250714 | 172400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 99 | 20250714 | 172300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 100 | 20250714 | 172200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 101 | 20250714 | 172100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 102 | 20250714 | 172000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 103 | 20250714 | 171900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 104 | 20250714 | 171800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 105 | 20250714 | 171700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 106 | 20250714 | 171600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 107 | 20250714 | 171500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 108 | 20250714 | 171400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 109 | 20250714 | 171300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 110 | 20250714 | 171200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 111 | 20250714 | 171100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 112 | 20250714 | 171000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 113 | 20250714 | 170900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 114 | 20250714 | 170800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 115 | 20250714 | 170700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 116 | 20250714 | 170600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 117 | 20250714 | 170500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 118 | 20250714 | 170400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 119 | 20250714 | 170300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 120 | 20250714 | 170200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 121 | 20250714 | 170100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 122 | 20250714 | 170000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 28913 |
| 123 | 20250714 | 165900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 124 | 20250714 | 165800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 125 | 20250714 | 165700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 126 | 20250714 | 165600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 127 | 20250714 | 165500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 128 | 20250714 | 165400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 129 | 20250714 | 165300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 130 | 20250714 | 165200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 131 | 20250714 | 165100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 132 | 20250714 | 165000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 133 | 20250714 | 164900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 134 | 20250714 | 164800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 135 | 20250714 | 164700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 136 | 20250714 | 164600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 137 | 20250714 | 164500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 138 | 20250714 | 164400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 139 | 20250714 | 164300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 140 | 20250714 | 164200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 141 | 20250714 | 164100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 142 | 20250714 | 164000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 143 | 20250714 | 163900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 144 | 20250714 | 163800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 145 | 20250714 | 163700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 146 | 20250714 | 163600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 147 | 20250714 | 163500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 148 | 20250714 | 163400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 149 | 20250714 | 163300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 150 | 20250714 | 163200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 151 | 20250714 | 163100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 152 | 20250714 | 163000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 28913 |
| 153 | 20250714 | 162900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 154 | 20250714 | 162800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 155 | 20250714 | 162700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 156 | 20250714 | 162600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 157 | 20250714 | 162500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 158 | 20250714 | 162400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 159 | 20250714 | 162300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 160 | 20250714 | 162200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 161 | 20250714 | 162100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 162 | 20250714 | 162000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 163 | 20250714 | 161900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 164 | 20250714 | 161800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 165 | 20250714 | 161700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 166 | 20250714 | 161600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 167 | 20250714 | 161500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 168 | 20250714 | 161400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 169 | 20250714 | 161300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 170 | 20250714 | 161200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 171 | 20250714 | 161100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 172 | 20250714 | 161000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 173 | 20250714 | 160900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 174 | 20250714 | 160800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 175 | 20250714 | 160700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 176 | 20250714 | 160600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 177 | 20250714 | 160500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 178 | 20250714 | 160400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 179 | 20250714 | 160300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 180 | 20250714 | 160200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 181 | 20250714 | 160100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 182 | 20250714 | 160000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 28913 |
| 183 | 20250714 | 155900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 184 | 20250714 | 155800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 185 | 20250714 | 155700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 186 | 20250714 | 155600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 187 | 20250714 | 155500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 188 | 20250714 | 155400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 189 | 20250714 | 155300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 190 | 20250714 | 155200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 191 | 20250714 | 155100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 192 | 20250714 | 155000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 193 | 20250714 | 154900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 194 | 20250714 | 154800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 195 | 20250714 | 154700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 196 | 20250714 | 154600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 197 | 20250714 | 154500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 198 | 20250714 | 154400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 199 | 20250714 | 154300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 200 | 20250714 | 154200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 201 | 20250714 | 154100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 202 | 20250714 | 154000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 203 | 20250714 | 153900 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 204 | 20250714 | 153800 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 205 | 20250714 | 153700 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 206 | 20250714 | 153600 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 207 | 20250714 | 153500 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 208 | 20250714 | 153400 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 209 | 20250714 | 153300 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 210 | 20250714 | 153200 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 211 | 20250714 | 153100 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 0 |
| 212 | 20250714 | 153000 | 183533197050 | 183700 | 183700 | 183700 | 183700 | 57826 |
| 213 | 20250714 | 152900 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 214 | 20250714 | 152800 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 215 | 20250714 | 152700 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 216 | 20250714 | 152600 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 217 | 20250714 | 152500 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 218 | 20250714 | 152400 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 219 | 20250714 | 152300 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 220 | 20250714 | 152200 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 221 | 20250714 | 152100 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 222 | 20250714 | 152000 | 178221878950 | 183800 | 183800 | 183800 | 183800 | 0 |
| 223 | 20250714 | 151900 | 178221878950 | 183800 | 183400 | 183800 | 183400 | 1966 |
| 224 | 20250714 | 151800 | 177860844800 | 183400 | 183100 | 183500 | 183100 | 1311 |
| 225 | 20250714 | 151700 | 177620511950 | 183100 | 182800 | 183200 | 182700 | 2076 |
| 226 | 20250714 | 151600 | 177240793850 | 182700 | 182800 | 182900 | 182700 | 676 |
| 227 | 20250714 | 151500 | 177117220150 | 182900 | 182800 | 182900 | 182700 | 776 |
| 228 | 20250714 | 151400 | 176975376950 | 182800 | 182900 | 182900 | 182700 | 1423 |
| 229 | 20250714 | 151300 | 176715244700 | 182900 | 182900 | 183000 | 182800 | 1055 |
| 230 | 20250714 | 151200 | 176522245350 | 182900 | 183100 | 183100 | 182900 | 654 |
| 231 | 20250714 | 151100 | 176402597900 | 183000 | 183050 | 183200 | 182900 | 3430 |
| 232 | 20250714 | 151000 | 175774924550 | 183100 | 183700 | 183700 | 183000 | 1629 |
| 233 | 20250714 | 150900 | 175476242500 | 183500 | 183600 | 183700 | 183500 | 2178 |
| 234 | 20250714 | 150800 | 175076378650 | 183500 | 183400 | 183700 | 183400 | 1047 |
| 235 | 20250714 | 150700 | 174884200200 | 183500 | 183500 | 183700 | 183400 | 1589 |
| 236 | 20250714 | 150600 | 174592613050 | 183500 | 183400 | 183800 | 183300 | 2608 |
| 237 | 20250714 | 150500 | 174113860600 | 183300 | 183400 | 183600 | 183300 | 1490 |
| 238 | 20250714 | 150400 | 173840467050 | 183500 | 183200 | 183700 | 183100 | 1849 |
| 239 | 20250714 | 150300 | 173501437700 | 183200 | 183400 | 183400 | 183100 | 1286 |
| 240 | 20250714 | 150200 | 173265777550 | 183300 | 183400 | 183500 | 183200 | 2258 |
| 241 | 20250714 | 150100 | 172851671700 | 183400 | 183800 | 183800 | 183300 | 2645 |
| 242 | 20250714 | 150000 | 172366309500 | 183700 | 183800 | 183900 | 183700 | 1655 |
| 243 | 20250714 | 145900 | 172062111450 | 183800 | 183600 | 183800 | 183500 | 1815 |
| 244 | 20250714 | 145800 | 171728768650 | 183600 | 183600 | 183700 | 183500 | 1878 |
| 245 | 20250714 | 145700 | 171383984550 | 183600 | 183600 | 183800 | 183500 | 3853 |
| 246 | 20250714 | 145600 | 170676295950 | 183500 | 183500 | 183700 | 183400 | 1750 |
| 247 | 20250714 | 145500 | 170355124100 | 183500 | 183600 | 183700 | 183400 | 2943 |
| 248 | 20250714 | 145400 | 169814865450 | 183700 | 183800 | 183900 | 183600 | 1791 |
| 249 | 20250714 | 145300 | 169485858650 | 183700 | 183900 | 183900 | 183600 | 1312 |
| 250 | 20250714 | 145200 | 169244764700 | 183900 | 183900 | 183900 | 183500 | 2645 |
| 251 | 20250714 | 145100 | 168758837550 | 184000 | 184000 | 184050 | 183800 | 11957 |
| 252 | 20250714 | 145000 | 166559040250 | 184000 | 183900 | 184000 | 183800 | 1735 |
| 253 | 20250714 | 144900 | 166239878650 | 183900 | 183800 | 184000 | 183600 | 3414 |
| 254 | 20250714 | 144800 | 165612181200 | 183800 | 183400 | 183800 | 183300 | 5792 |
| 255 | 20250714 | 144700 | 164549000850 | 183300 | 183300 | 183500 | 183200 | 1011 |
| 256 | 20250714 | 144600 | 164363573750 | 183300 | 183400 | 183500 | 183200 | 1611 |
| 257 | 20250714 | 144500 | 164068134550 | 183400 | 183500 | 183600 | 183300 | 936 |
| 258 | 20250714 | 144400 | 163896410300 | 183400 | 183400 | 183700 | 183300 | 1332 |
| 259 | 20250714 | 144300 | 163651969350 | 183400 | 183300 | 183500 | 183300 | 1848 |
| 260 | 20250714 | 144200 | 163313050300 | 183400 | 183500 | 183500 | 183300 | 1149 |
| 261 | 20250714 | 144100 | 163102290650 | 183400 | 183800 | 183900 | 183300 | 3377 |
| 262 | 20250714 | 144000 | 162482568500 | 183900 | 183600 | 184000 | 183600 | 3924 |
| 263 | 20250714 | 143900 | 161761113900 | 183800 | 183700 | 184000 | 183600 | 10438 |
| 264 | 20250714 | 143800 | 159841092650 | 183600 | 183400 | 183800 | 183400 | 2326 |
| 265 | 20250714 | 143700 | 159413969800 | 183500 | 183400 | 183500 | 183300 | 1600 |
| 266 | 20250714 | 143600 | 159120474850 | 183400 | 183400 | 183600 | 183200 | 2455 |
| 267 | 20250714 | 143500 | 158670162250 | 183300 | 183500 | 183500 | 183200 | 2225 |
| 268 | 20250714 | 143400 | 158262052200 | 183400 | 182800 | 183500 | 182700 | 10005 |
| 269 | 20250714 | 143300 | 156430282250 | 182700 | 182300 | 182800 | 182300 | 4384 |
| 270 | 20250714 | 143200 | 155630075700 | 182200 | 181950 | 182300 | 181900 | 1565 |
| 271 | 20250714 | 143100 | 155345040400 | 181900 | 182000 | 182100 | 181700 | 1564 |
| 272 | 20250714 | 143000 | 155060353350 | 181900 | 181900 | 182000 | 181800 | 439 |
| 273 | 20250714 | 142900 | 154980480000 | 181900 | 182000 | 182000 | 181700 | 1489 |
| 274 | 20250714 | 142800 | 154709629150 | 182000 | 181900 | 182000 | 181800 | 637 |
| 275 | 20250714 | 142700 | 154593752400 | 181900 | 182000 | 182000 | 181800 | 1024 |
| 276 | 20250714 | 142600 | 154407495650 | 182000 | 182200 | 182200 | 181900 | 2068 |
| 277 | 20250714 | 142500 | 154031003800 | 182200 | 182300 | 182300 | 182100 | 1514 |
| 278 | 20250714 | 142400 | 153755123950 | 182200 | 182100 | 182300 | 182000 | 1391 |
| 279 | 20250714 | 142300 | 153501712550 | 182100 | 182100 | 182300 | 182000 | 869 |
| 280 | 20250714 | 142200 | 153343436350 | 182100 | 182200 | 182300 | 182100 | 1122 |
| 281 | 20250714 | 142100 | 153139028200 | 182200 | 182400 | 182400 | 182100 | 1516 |
| 282 | 20250714 | 142000 | 152862648800 | 182300 | 182300 | 182400 | 182200 | 604 |
| 283 | 20250714 | 141900 | 152752541550 | 182200 | 182300 | 182300 | 182200 | 1072 |
| 284 | 20250714 | 141800 | 152557159400 | 182300 | 182300 | 182300 | 182200 | 483 |
| 285 | 20250714 | 141700 | 152469122150 | 182300 | 182450 | 182500 | 182200 | 802 |
| 286 | 20250714 | 141600 | 152322869700 | 182500 | 182400 | 182500 | 182350 | 896 |
| 287 | 20250714 | 141500 | 152159368300 | 182400 | 182300 | 182500 | 182250 | 465 |
| 288 | 20250714 | 141400 | 152074572200 | 182300 | 182500 | 182600 | 182200 | 2282 |
| 289 | 20250714 | 141300 | 151658294700 | 182500 | 182400 | 182600 | 182300 | 1881 |
| 290 | 20250714 | 141200 | 151315041000 | 182400 | 182500 | 182500 | 182300 | 723 |
| 291 | 20250714 | 141100 | 151183120750 | 182500 | 182100 | 182500 | 182000 | 3043 |
| 292 | 20250714 | 141000 | 150628252750 | 182100 | 182300 | 182300 | 182000 | 1548 |
| 293 | 20250714 | 140900 | 150346400450 | 182300 | 182200 | 182300 | 182100 | 2244 |
| 294 | 20250714 | 140800 | 149937472600 | 182200 | 182200 | 182200 | 182100 | 406 |
| 295 | 20250714 | 140700 | 149863505350 | 182100 | 182000 | 182200 | 181900 | 861 |
| 296 | 20250714 | 140600 | 149706729450 | 181900 | 182100 | 182100 | 181800 | 592 |
| 297 | 20250714 | 140500 | 149598959000 | 182000 | 182100 | 182200 | 181900 | 868 |
| 298 | 20250714 | 140400 | 149440923750 | 182100 | 181900 | 182100 | 181800 | 787 |
| 299 | 20250714 | 140300 | 149297710300 | 181800 | 182000 | 182000 | 181700 | 777 |
| 300 | 20250714 | 140200 | 149156420900 | 182000 | 181900 | 182000 | 181800 | 424 |
| 301 | 20250714 | 140100 | 149079297950 | 181900 | 181900 | 182000 | 181800 | 524 |
| 302 | 20250714 | 140000 | 148983987700 | 181900 | 181800 | 182000 | 181800 | 405 |
| 303 | 20250714 | 135900 | 148910318450 | 181800 | 182100 | 182100 | 181800 | 635 |
| 304 | 20250714 | 135800 | 148794735400 | 182000 | 182100 | 182100 | 182000 | 385 |
| 305 | 20250714 | 135700 | 148724634100 | 182000 | 182100 | 182100 | 182000 | 554 |
| 306 | 20250714 | 135600 | 148623768400 | 182100 | 182100 | 182150 | 182000 | 627 |
| 307 | 20250714 | 135500 | 148509601150 | 182000 | 182000 | 182100 | 181900 | 546 |
| 308 | 20250714 | 135400 | 148410219300 | 182000 | 181700 | 182100 | 181700 | 756 |
| 309 | 20250714 | 135300 | 148272632750 | 181700 | 182200 | 182200 | 180600 | 3446 |
| 310 | 20250714 | 135200 | 147647421950 | 182200 | 182100 | 182200 | 182000 | 612 |
| 311 | 20250714 | 135100 | 147535981800 | 182100 | 182100 | 182200 | 181700 | 1110 |
| 312 | 20250714 | 135000 | 147334029450 | 182100 | 182100 | 182200 | 182000 | 1362 |
| 313 | 20250714 | 134900 | 147086008400 | 182000 | 181800 | 182100 | 181700 | 1313 |
| 314 | 20250714 | 134800 | 146847136350 | 181800 | 181800 | 181900 | 181700 | 484 |
| 315 | 20250714 | 134700 | 146759147900 | 181800 | 181800 | 181900 | 181700 | 792 |
| 316 | 20250714 | 134600 | 146615193100 | 181700 | 181700 | 181800 | 181650 | 517 |
| 317 | 20250714 | 134500 | 146521221400 | 181650 | 181700 | 181800 | 181500 | 466 |
| 318 | 20250714 | 134400 | 146436544050 | 181800 | 181700 | 181900 | 181400 | 1376 |
| 319 | 20250714 | 134300 | 146186505350 | 181700 | 181700 | 181700 | 181600 | 530 |
| 320 | 20250714 | 134200 | 146090214550 | 181700 | 181800 | 181800 | 181600 | 443 |
| 321 | 20250714 | 134100 | 146009708350 | 181700 | 182300 | 182300 | 181300 | 2360 |
| 322 | 20250714 | 134000 | 145580441200 | 182200 | 182100 | 182300 | 182000 | 700 |
| 323 | 20250714 | 133900 | 145452895150 | 182100 | 182100 | 182200 | 182000 | 1049 |
| 324 | 20250714 | 133800 | 145261851600 | 182200 | 182300 | 182300 | 182100 | 1171 |
| 325 | 20250714 | 133700 | 145048459650 | 182300 | 182200 | 182300 | 182100 | 867 |
| 326 | 20250714 | 133600 | 144890500700 | 182200 | 182100 | 182200 | 182100 | 737 |
| 327 | 20250714 | 133500 | 144756247200 | 182100 | 182300 | 182300 | 182100 | 1012 |
| 328 | 20250714 | 133400 | 144571828450 | 182300 | 182400 | 182400 | 182200 | 1490 |
| 329 | 20250714 | 133300 | 144300143900 | 182300 | 182300 | 182500 | 182200 | 6070 |
| 330 | 20250714 | 133200 | 143193048400 | 182300 | 182000 | 182300 | 181900 | 2860 |
| 331 | 20250714 | 133100 | 142672221850 | 181900 | 181700 | 182000 | 181600 | 3486 |
| 332 | 20250714 | 133000 | 142038331400 | 181700 | 181600 | 181700 | 181500 | 2208 |
| 333 | 20250714 | 132900 | 141637278500 | 181500 | 181200 | 181600 | 181100 | 2022 |
| 334 | 20250714 | 132800 | 141270606750 | 181100 | 181000 | 181200 | 180900 | 862 |
| 335 | 20250714 | 132700 | 141114517700 | 181000 | 181000 | 181100 | 180900 | 568 |
| 336 | 20250714 | 132600 | 141011723800 | 180900 | 180900 | 181100 | 180900 | 1095 |
| 337 | 20250714 | 132500 | 140813546900 | 180900 | 181100 | 181200 | 180800 | 822 |
| 338 | 20250714 | 132400 | 140664714650 | 181000 | 180900 | 181200 | 180700 | 855 |
| 339 | 20250714 | 132300 | 140509937900 | 180700 | 180950 | 181000 | 180600 | 1028 |
| 340 | 20250714 | 132200 | 140324095400 | 181000 | 180800 | 181000 | 180500 | 1484 |
| 341 | 20250714 | 132100 | 140055990350 | 180800 | 180800 | 180900 | 180600 | 1178 |
| 342 | 20250714 | 132000 | 139843045700 | 180800 | 181000 | 181100 | 180700 | 2396 |
| 343 | 20250714 | 131900 | 139409480650 | 181100 | 181200 | 181200 | 180900 | 725 |
| 344 | 20250714 | 131800 | 139278220350 | 181200 | 181200 | 181300 | 181000 | 916 |
| 345 | 20250714 | 131700 | 139112263550 | 181100 | 181100 | 181200 | 181000 | 681 |
| 346 | 20250714 | 131600 | 138988909500 | 181000 | 181400 | 181400 | 181000 | 1326 |
| 347 | 20250714 | 131500 | 138748713750 | 181400 | 181300 | 181400 | 181200 | 697 |
| 348 | 20250714 | 131400 | 138622324900 | 181300 | 181200 | 181500 | 181100 | 871 |
| 349 | 20250714 | 131300 | 138464410050 | 181200 | 181300 | 181300 | 181000 | 568 |
| 350 | 20250714 | 131200 | 138361485900 | 181200 | 181200 | 181300 | 181100 | 446 |
| 351 | 20250714 | 131100 | 138280675700 | 181100 | 181200 | 181300 | 181000 | 554 |
| 352 | 20250714 | 131000 | 138180302800 | 181150 | 181200 | 181200 | 181100 | 289 |
| 353 | 20250714 | 130900 | 138127939200 | 181100 | 181100 | 181200 | 180900 | 502 |
| 354 | 20250714 | 130800 | 138037017200 | 181100 | 180800 | 181200 | 180700 | 1136 |
| 355 | 20250714 | 130700 | 137831497050 | 180800 | 181300 | 181300 | 180800 | 1753 |
| 356 | 20250714 | 130600 | 137514135150 | 181300 | 181200 | 181450 | 181200 | 409 |
| 357 | 20250714 | 130500 | 137439994400 | 181300 | 181300 | 181400 | 181200 | 574 |
| 358 | 20250714 | 130400 | 137335912450 | 181300 | 181300 | 181400 | 181200 | 892 |
| 359 | 20250714 | 130300 | 137174197750 | 181200 | 181400 | 181400 | 181200 | 478 |
| 360 | 20250714 | 130200 | 137087517900 | 181400 | 181500 | 181500 | 181300 | 601 |
| 361 | 20250714 | 130100 | 136978500250 | 181400 | 181400 | 181500 | 181300 | 569 |
| 362 | 20250714 | 130000 | 136875271150 | 181300 | 181350 | 181400 | 181200 | 1048 |
| 363 | 20250714 | 125900 | 136685232800 | 181400 | 181400 | 181400 | 181300 | 246 |
| 364 | 20250714 | 125800 | 136640616500 | 181300 | 181600 | 181600 | 181300 | 765 |
| 365 | 20250714 | 125700 | 136501780050 | 181500 | 181500 | 181600 | 181500 | 287 |
| 366 | 20250714 | 125600 | 136449668950 | 181500 | 181400 | 181500 | 181400 | 782 |
| 367 | 20250714 | 125500 | 136307764500 | 181400 | 181900 | 181900 | 181400 | 2276 |
| 368 | 20250714 | 125400 | 135894235600 | 181800 | 181900 | 182100 | 181800 | 770 |
| 369 | 20250714 | 125300 | 135754145450 | 181900 | 182000 | 182100 | 181900 | 470 |
| 370 | 20250714 | 125200 | 135668621400 | 182000 | 182100 | 182100 | 181800 | 1149 |
| 371 | 20250714 | 125100 | 135459527550 | 182050 | 182300 | 182300 | 182000 | 1687 |
| 372 | 20250714 | 125000 | 135152225750 | 182200 | 182200 | 182300 | 182200 | 765 |
| 373 | 20250714 | 124900 | 135012810500 | 182200 | 182200 | 182300 | 182100 | 616 |
| 374 | 20250714 | 124800 | 134900589650 | 182200 | 182200 | 182300 | 182100 | 879 |
| 375 | 20250714 | 124700 | 134740443300 | 182200 | 182200 | 182200 | 182100 | 276 |
| 376 | 20250714 | 124600 | 134690161600 | 182200 | 182100 | 182200 | 182000 | 715 |
| 377 | 20250714 | 124500 | 134559944950 | 182000 | 182100 | 182100 | 181900 | 1791 |
| 378 | 20250714 | 124400 | 134233945950 | 182000 | 182000 | 182200 | 181900 | 575 |
| 379 | 20250714 | 124300 | 134129262350 | 182000 | 182200 | 182200 | 181900 | 959 |
| 380 | 20250714 | 124200 | 133954660150 | 182200 | 182300 | 182400 | 182100 | 946 |
| 381 | 20250714 | 124100 | 133782286550 | 182300 | 182300 | 182300 | 182200 | 656 |
| 382 | 20250714 | 124000 | 133662708300 | 182200 | 182300 | 182400 | 182200 | 1027 |
| 383 | 20250714 | 123900 | 133475490550 | 182300 | 182300 | 182300 | 182100 | 1314 |
| 384 | 20250714 | 123800 | 133236051200 | 182300 | 182200 | 182300 | 182200 | 394 |
| 385 | 20250714 | 123700 | 133164238200 | 182200 | 182200 | 182300 | 182100 | 828 |
| 386 | 20250714 | 123600 | 133013377950 | 182150 | 182000 | 182200 | 181950 | 320 |
| 387 | 20250714 | 123500 | 132955095150 | 181900 | 181900 | 182100 | 181900 | 421 |
| 388 | 20250714 | 123400 | 132878478650 | 182000 | 182000 | 182200 | 181900 | 896 |
| 389 | 20250714 | 123300 | 132715378450 | 182000 | 182000 | 182100 | 181900 | 394 |
| 390 | 20250714 | 123200 | 132643685050 | 182000 | 182100 | 182100 | 182000 | 548 |
| 391 | 20250714 | 123100 | 132543923800 | 182000 | 182000 | 182100 | 181900 | 1165 |
| 392 | 20250714 | 123000 | 132331879300 | 182000 | 181800 | 182000 | 181700 | 453 |
| 393 | 20250714 | 122900 | 132249504550 | 181800 | 181700 | 181800 | 181600 | 430 |
| 394 | 20250714 | 122800 | 132171376700 | 181650 | 181700 | 181800 | 181500 | 573 |
| 395 | 20250714 | 122700 | 132067283150 | 181700 | 181500 | 181800 | 181500 | 477 |
| 396 | 20250714 | 122600 | 131980664100 | 181500 | 181400 | 181500 | 181400 | 311 |
| 397 | 20250714 | 122500 | 131924229450 | 181500 | 181600 | 181900 | 181400 | 471 |
| 398 | 20250714 | 122400 | 131838697150 | 181600 | 181600 | 181900 | 181500 | 1036 |
| 399 | 20250714 | 122300 | 131650567700 | 181500 | 181550 | 181700 | 181400 | 382 |
| 400 | 20250714 | 122200 | 131581222200 | 181600 | 181500 | 181600 | 181400 | 354 |
| 401 | 20250714 | 122100 | 131516973300 | 181500 | 181500 | 181500 | 181400 | 534 |
| 402 | 20250714 | 122000 | 131420068950 | 181450 | 181500 | 181500 | 181400 | 347 |
| 403 | 20250714 | 121900 | 131357107300 | 181400 | 181400 | 181500 | 181300 | 456 |
| 404 | 20250714 | 121800 | 131274385200 | 181400 | 181300 | 181400 | 181100 | 490 |
| 405 | 20250714 | 121700 | 131185567650 | 181200 | 181100 | 181400 | 181100 | 490 |
| 406 | 20250714 | 121600 | 131096756350 | 181200 | 181200 | 181200 | 181100 | 253 |
| 407 | 20250714 | 121500 | 131050915600 | 181200 | 181200 | 181200 | 181000 | 839 |
| 408 | 20250714 | 121400 | 130898947350 | 181100 | 181000 | 181200 | 180950 | 754 |
| 409 | 20250714 | 121300 | 130762398400 | 181000 | 181100 | 181100 | 180900 | 422 |
| 410 | 20250714 | 121200 | 130686003500 | 181000 | 181100 | 181100 | 180900 | 1151 |
| 411 | 20250714 | 121100 | 130477681050 | 181000 | 181000 | 181100 | 181000 | 524 |
| 412 | 20250714 | 121000 | 130382819400 | 181000 | 181000 | 181100 | 180900 | 697 |
| 413 | 20250714 | 120900 | 130256645150 | 180950 | 180900 | 181000 | 180700 | 465 |
| 414 | 20250714 | 120800 | 130172536650 | 180900 | 180500 | 180900 | 180500 | 1527 |
| 415 | 20250714 | 120700 | 129896754000 | 180500 | 180600 | 180700 | 180500 | 571 |
| 416 | 20250714 | 120600 | 129793639900 | 180600 | 180600 | 180700 | 180500 | 831 |
| 417 | 20250714 | 120500 | 129643579450 | 180600 | 180800 | 181000 | 180550 | 1283 |
| 418 | 20250714 | 120400 | 129411669500 | 180900 | 181100 | 181300 | 180900 | 2732 |
| 419 | 20250714 | 120300 | 128917167050 | 181100 | 181300 | 181300 | 181000 | 1655 |
| 420 | 20250714 | 120200 | 128617365100 | 181300 | 181600 | 181700 | 181200 | 2089 |
| 421 | 20250714 | 120100 | 128238357150 | 181700 | 181800 | 181800 | 181600 | 532 |
| 422 | 20250714 | 120000 | 128141681250 | 181750 | 182000 | 182100 | 181700 | 659 |
| 423 | 20250714 | 115900 | 128021810800 | 182000 | 182000 | 182000 | 181800 | 862 |
| 424 | 20250714 | 115800 | 127864984650 | 181900 | 182000 | 182100 | 181900 | 744 |
| 425 | 20250714 | 115700 | 127729567550 | 181900 | 181900 | 182000 | 181800 | 613 |
| 426 | 20250714 | 115600 | 127618057450 | 181900 | 181700 | 181900 | 181700 | 535 |
| 427 | 20250714 | 115500 | 127520765100 | 181800 | 181700 | 181800 | 181600 | 516 |
| 428 | 20250714 | 115400 | 127427020450 | 181700 | 181900 | 182000 | 181600 | 1298 |
| 429 | 20250714 | 115300 | 127191025050 | 181850 | 181800 | 181900 | 181800 | 332 |
| 430 | 20250714 | 115200 | 127130641550 | 181800 | 181900 | 182100 | 181700 | 903 |
| 431 | 20250714 | 115100 | 126966382250 | 181800 | 181900 | 181900 | 181800 | 355 |
| 432 | 20250714 | 115000 | 126901832650 | 181800 | 181900 | 181900 | 181800 | 784 |
| 433 | 20250714 | 114900 | 126759252650 | 181800 | 182000 | 182000 | 181800 | 950 |
| 434 | 20250714 | 114800 | 126586432050 | 182000 | 182000 | 182100 | 182000 | 873 |
| 435 | 20250714 | 114700 | 126427505500 | 182100 | 182100 | 182200 | 182000 | 612 |
| 436 | 20250714 | 114600 | 126316061900 | 182100 | 182000 | 182100 | 181900 | 686 |
| 437 | 20250714 | 114500 | 126191207500 | 182000 | 181800 | 182000 | 181700 | 596 |
| 438 | 20250714 | 114400 | 126082807350 | 181800 | 181500 | 181900 | 181500 | 1050 |
| 439 | 20250714 | 114300 | 125892054000 | 181500 | 181500 | 181700 | 181400 | 441 |
| 440 | 20250714 | 114200 | 125811985650 | 181500 | 181700 | 181700 | 181500 | 1152 |
| 441 | 20250714 | 114100 | 125602746400 | 181700 | 181700 | 181800 | 181600 | 1059 |
| 442 | 20250714 | 114000 | 125410322150 | 181700 | 181900 | 181900 | 181700 | 583 |
| 443 | 20250714 | 113900 | 125304326700 | 181900 | 181800 | 182000 | 181800 | 393 |
| 444 | 20250714 | 113800 | 125232841750 | 181700 | 181600 | 182000 | 181600 | 1298 |
| 445 | 20250714 | 113700 | 124996918400 | 181600 | 181900 | 181900 | 181600 | 1547 |
| 446 | 20250714 | 113600 | 124715755300 | 181850 | 182100 | 182100 | 181800 | 915 |
| 447 | 20250714 | 113500 | 124549263000 | 182100 | 182300 | 182300 | 182100 | 466 |
| 448 | 20250714 | 113400 | 124464348850 | 182300 | 182200 | 182300 | 182100 | 847 |
| 449 | 20250714 | 113300 | 124310003450 | 182100 | 182100 | 182200 | 182000 | 570 |
| 450 | 20250714 | 113200 | 124206218750 | 182200 | 182300 | 182500 | 182100 | 1170 |
| 451 | 20250714 | 113100 | 123992965250 | 182300 | 182200 | 182300 | 182100 | 843 |
| 452 | 20250714 | 113000 | 123839345500 | 182200 | 182250 | 182300 | 182000 | 3263 |
| 453 | 20250714 | 112900 | 123244949900 | 182300 | 182100 | 182300 | 182000 | 1076 |
| 454 | 20250714 | 112800 | 123048856200 | 182100 | 182000 | 182100 | 181900 | 939 |
| 455 | 20250714 | 112700 | 122877928950 | 182000 | 181900 | 182000 | 181800 | 1734 |
| 456 | 20250714 | 112600 | 122562513150 | 181800 | 181700 | 181900 | 181700 | 606 |
| 457 | 20250714 | 112500 | 122452331000 | 181800 | 181800 | 181900 | 181700 | 722 |
| 458 | 20250714 | 112400 | 122321068950 | 181800 | 181800 | 181900 | 181700 | 1193 |
| 459 | 20250714 | 112300 | 122104166650 | 181700 | 181700 | 181800 | 181600 | 928 |
| 460 | 20250714 | 112200 | 121935527950 | 181800 | 181800 | 181900 | 181600 | 894 |
| 461 | 20250714 | 112100 | 121773019700 | 181700 | 181700 | 181800 | 181500 | 967 |
| 462 | 20250714 | 112000 | 121597353150 | 181700 | 181600 | 181700 | 181500 | 612 |
| 463 | 20250714 | 111900 | 121486204550 | 181650 | 181500 | 182000 | 181400 | 1432 |
| 464 | 20250714 | 111800 | 121226122250 | 181400 | 182100 | 182100 | 181400 | 2194 |
| 465 | 20250714 | 111700 | 120827260900 | 182000 | 182000 | 182200 | 181900 | 1846 |
| 466 | 20250714 | 111600 | 120491117650 | 182000 | 181800 | 182000 | 181600 | 1257 |
| 467 | 20250714 | 111500 | 120262472700 | 181800 | 181700 | 181850 | 181600 | 647 |
| 468 | 20250714 | 111400 | 120144892500 | 181700 | 181800 | 182000 | 181500 | 1189 |
| 469 | 20250714 | 111300 | 119928778900 | 181800 | 181600 | 181800 | 181500 | 1092 |
| 470 | 20250714 | 111200 | 119730371350 | 181500 | 181350 | 181600 | 181300 | 938 |
| 471 | 20250714 | 111100 | 119560187050 | 181300 | 181300 | 181600 | 181300 | 1084 |
| 472 | 20250714 | 111000 | 119363537550 | 181400 | 181500 | 181700 | 181300 | 1081 |
| 473 | 20250714 | 110900 | 119167286000 | 181500 | 181600 | 181700 | 181400 | 879 |
| 474 | 20250714 | 110800 | 119007686900 | 181600 | 181600 | 181600 | 181400 | 767 |
| 475 | 20250714 | 110700 | 118868478300 | 181600 | 181300 | 181600 | 180700 | 4972 |
| 476 | 20250714 | 110600 | 117967824400 | 181300 | 181100 | 181300 | 180800 | 1670 |
| 477 | 20250714 | 110500 | 117665396550 | 180800 | 181200 | 181200 | 180800 | 2933 |
| 478 | 20250714 | 110400 | 117134638850 | 181200 | 181300 | 181700 | 181100 | 1791 |
| 479 | 20250714 | 110300 | 116809917800 | 181400 | 181600 | 181600 | 181300 | 668 |
| 480 | 20250714 | 110200 | 116688728550 | 181400 | 181200 | 181600 | 181200 | 1412 |
| 481 | 20250714 | 110100 | 116432732100 | 181200 | 181500 | 181600 | 181100 | 1480 |
| 482 | 20250714 | 110000 | 116164323850 | 181500 | 181500 | 181800 | 181300 | 1315 |
| 483 | 20250714 | 105900 | 115925614250 | 181500 | 181100 | 181700 | 181000 | 5568 |
| 484 | 20250714 | 105800 | 114916415950 | 181100 | 181200 | 181200 | 181000 | 3555 |
| 485 | 20250714 | 105700 | 114272708700 | 181200 | 181400 | 181400 | 181200 | 2371 |
| 486 | 20250714 | 105600 | 113842850500 | 181400 | 181800 | 181900 | 181300 | 2683 |
| 487 | 20250714 | 105500 | 113355948700 | 181800 | 182100 | 182100 | 181500 | 3264 |
| 488 | 20250714 | 105400 | 112762731450 | 182000 | 182000 | 182000 | 181600 | 7532 |
| 489 | 20250714 | 105300 | 111393011700 | 182000 | 182200 | 182300 | 181900 | 2151 |
| 490 | 20250714 | 105200 | 111001338350 | 182200 | 182500 | 182500 | 182200 | 7015 |
| 491 | 20250714 | 105100 | 109722304150 | 182500 | 182600 | 182700 | 182400 | 1227 |
| 492 | 20250714 | 105000 | 109498323000 | 182500 | 182900 | 182900 | 182500 | 952 |
| 493 | 20250714 | 104900 | 109324330350 | 182900 | 182900 | 183000 | 182800 | 1011 |
| 494 | 20250714 | 104800 | 109139400800 | 182800 | 182800 | 183000 | 182800 | 854 |
| 495 | 20250714 | 104700 | 108983199300 | 182900 | 182750 | 183200 | 182700 | 1184 |
| 496 | 20250714 | 104600 | 108766698650 | 182750 | 183100 | 183200 | 182750 | 1092 |
| 497 | 20250714 | 104500 | 108566898900 | 183100 | 183300 | 183400 | 183000 | 1752 |
| 498 | 20250714 | 104400 | 108245881350 | 183300 | 183000 | 183500 | 183000 | 1483 |
| 499 | 20250714 | 104300 | 107974093550 | 183100 | 183400 | 183400 | 182900 | 1198 |
| 500 | 20250714 | 104200 | 107754720750 | 183300 | 182900 | 183400 | 182800 | 2161 |
| 501 | 20250714 | 104100 | 107358928450 | 182900 | 182900 | 183000 | 182800 | 1074 |
| 502 | 20250714 | 104000 | 107162456050 | 182900 | 182900 | 183000 | 182500 | 1127 |
| 503 | 20250714 | 103900 | 106956429000 | 182800 | 182700 | 182900 | 182400 | 1130 |
| 504 | 20250714 | 103800 | 106749956150 | 182800 | 182500 | 182900 | 182400 | 1744 |
| 505 | 20250714 | 103700 | 106431520450 | 182400 | 181900 | 182500 | 181800 | 2233 |
| 506 | 20250714 | 103600 | 106024867550 | 181900 | 182600 | 182600 | 181800 | 7858 |
| 507 | 20250714 | 103500 | 104593760500 | 182600 | 182400 | 182900 | 182400 | 1297 |
| 508 | 20250714 | 103400 | 104356857150 | 182400 | 182800 | 183100 | 182300 | 2322 |
| 509 | 20250714 | 103300 | 103932911150 | 182800 | 183200 | 183200 | 182800 | 2049 |
| 510 | 20250714 | 103200 | 103557896300 | 183100 | 182800 | 183300 | 182800 | 2833 |
| 511 | 20250714 | 103100 | 103039260850 | 182800 | 182600 | 182800 | 182400 | 2608 |
| 512 | 20250714 | 103000 | 102563018150 | 182500 | 182600 | 182900 | 182300 | 3036 |
| 513 | 20250714 | 102900 | 102009019050 | 182500 | 182800 | 182900 | 182400 | 1295 |
| 514 | 20250714 | 102800 | 101772527750 | 182800 | 182800 | 182900 | 182500 | 1607 |
| 515 | 20250714 | 102700 | 101478897650 | 182700 | 182700 | 182900 | 182600 | 2306 |
| 516 | 20250714 | 102600 | 101057606150 | 182800 | 183000 | 183200 | 182600 | 3018 |
| 517 | 20250714 | 102500 | 100505594250 | 182900 | 183000 | 183000 | 182700 | 1775 |
| 518 | 20250714 | 102400 | 100181035450 | 182900 | 183100 | 183300 | 182900 | 1669 |
| 519 | 20250714 | 102300 | 99875546550 | 183000 | 183100 | 183300 | 182900 | 1339 |
| 520 | 20250714 | 102200 | 99630358950 | 183200 | 182800 | 183200 | 182600 | 2592 |
| 521 | 20250714 | 102100 | 99156223950 | 182800 | 183400 | 183400 | 182600 | 5327 |
| 522 | 20250714 | 102000 | 98181093950 | 183400 | 183900 | 183900 | 183300 | 2223 |
| 523 | 20250714 | 101900 | 97773299150 | 183900 | 183700 | 183900 | 183500 | 2855 |
| 524 | 20250714 | 101800 | 97248756250 | 183700 | 183400 | 183700 | 183000 | 6093 |
| 525 | 20250714 | 101700 | 96131774250 | 183600 | 184400 | 184400 | 183400 | 5012 |
| 526 | 20250714 | 101600 | 95209484550 | 184300 | 184900 | 184900 | 184300 | 3379 |
| 527 | 20250714 | 101500 | 94585771950 | 184900 | 185100 | 185100 | 184700 | 1754 |
| 528 | 20250714 | 101400 | 94261452150 | 185000 | 185200 | 185500 | 185000 | 1733 |
| 529 | 20250714 | 101300 | 93940385150 | 185300 | 185200 | 185400 | 185000 | 2134 |
| 530 | 20250714 | 101200 | 93545229450 | 185100 | 185000 | 185400 | 185000 | 2445 |
| 531 | 20250714 | 101100 | 93092308650 | 185000 | 185400 | 185500 | 184800 | 4519 |
| 532 | 20250714 | 101000 | 92255399600 | 185400 | 185400 | 185600 | 185300 | 6978 |
| 533 | 20250714 | 100900 | 90961107100 | 185400 | 184900 | 185400 | 184800 | 5496 |
| 534 | 20250714 | 100800 | 89944029400 | 184900 | 184700 | 185000 | 184600 | 3968 |
| 535 | 20250714 | 100700 | 89210337700 | 184700 | 184800 | 185000 | 184500 | 2390 |
| 536 | 20250714 | 100600 | 88768804850 | 184800 | 184400 | 184800 | 184300 | 1345 |
| 537 | 20250714 | 100500 | 88520453650 | 184500 | 184500 | 184800 | 184300 | 2630 |
| 538 | 20250714 | 100400 | 88035228650 | 184600 | 184700 | 185100 | 184300 | 6234 |
| 539 | 20250714 | 100300 | 86882939850 | 184600 | 184700 | 184700 | 184200 | 3583 |
| 540 | 20250714 | 100200 | 86222046450 | 184600 | 184500 | 185100 | 184400 | 2111 |
| 541 | 20250714 | 100100 | 85832138250 | 184500 | 185500 | 185500 | 184400 | 2927 |
| 542 | 20250714 | 100000 | 85291136750 | 185500 | 185000 | 185600 | 184700 | 4221 |
| 543 | 20250714 | 095900 | 84508875650 | 184600 | 184900 | 185100 | 184400 | 4797 |
| 544 | 20250714 | 095800 | 83622934050 | 184800 | 185000 | 185100 | 184700 | 3747 |
| 545 | 20250714 | 095700 | 82930161700 | 185000 | 185400 | 185500 | 184900 | 3023 |
| 546 | 20250714 | 095600 | 82370046800 | 185400 | 185000 | 185500 | 184900 | 4637 |
| 547 | 20250714 | 095500 | 81511214200 | 185000 | 184900 | 185100 | 184700 | 1858 |
| 548 | 20250714 | 095400 | 81167605600 | 184900 | 185000 | 185000 | 184700 | 2386 |
| 549 | 20250714 | 095300 | 80726355950 | 185000 | 185600 | 185700 | 184800 | 2220 |
| 550 | 20250714 | 095200 | 80315024900 | 185500 | 184800 | 185600 | 184700 | 4233 |
| 551 | 20250714 | 095100 | 79530960500 | 184700 | 184500 | 184700 | 184200 | 4303 |
| 552 | 20250714 | 095000 | 78737108500 | 184400 | 185100 | 185200 | 184400 | 4000 |
| 553 | 20250714 | 094900 | 77997541450 | 185100 | 184700 | 185200 | 184600 | 5011 |
| 554 | 20250714 | 094800 | 77070788750 | 184800 | 185100 | 185600 | 184400 | 8401 |
| 555 | 20250714 | 094700 | 75517852600 | 185100 | 185600 | 185700 | 184800 | 7765 |
| 556 | 20250714 | 094600 | 74079852400 | 185700 | 186300 | 186400 | 185500 | 11092 |
| 557 | 20250714 | 094500 | 72017172300 | 186300 | 184500 | 186600 | 184400 | 45969 |
| 558 | 20250714 | 094400 | 63494470200 | 184500 | 183800 | 184500 | 183700 | 7533 |
| 559 | 20250714 | 094300 | 62106887200 | 183800 | 183900 | 184100 | 183500 | 3111 |
| 560 | 20250714 | 094200 | 61534831900 | 184000 | 183700 | 184000 | 183400 | 2967 |
| 561 | 20250714 | 094100 | 60989315300 | 183600 | 183500 | 183900 | 183300 | 3107 |
| 562 | 20250714 | 094000 | 60419156100 | 183500 | 183300 | 183700 | 183100 | 4600 |
| 563 | 20250714 | 093900 | 59575716900 | 183200 | 183600 | 183600 | 183200 | 3374 |
| 564 | 20250714 | 093800 | 58957266550 | 183600 | 184100 | 184300 | 183300 | 5319 |
| 565 | 20250714 | 093700 | 57979188750 | 184100 | 184400 | 184500 | 184000 | 7242 |
| 566 | 20250714 | 093600 | 56644351750 | 184400 | 184000 | 184500 | 183700 | 8431 |
| 567 | 20250714 | 093500 | 55092347250 | 184000 | 183600 | 184200 | 183450 | 6036 |
| 568 | 20250714 | 093400 | 53982750300 | 183500 | 183800 | 183800 | 183100 | 5487 |
| 569 | 20250714 | 093300 | 52976389300 | 183800 | 184300 | 184400 | 183700 | 9460 |
| 570 | 20250714 | 093200 | 51233736250 | 184300 | 184000 | 184400 | 183400 | 11103 |
| 571 | 20250714 | 093100 | 49191363350 | 184000 | 183300 | 184300 | 182800 | 31132 |
| 572 | 20250714 | 093000 | 43471239800 | 183300 | 182300 | 183400 | 181800 | 10898 |
| 573 | 20250714 | 092900 | 41479644500 | 182400 | 182400 | 182600 | 182000 | 2475 |
| 574 | 20250714 | 092800 | 41028528900 | 182400 | 182600 | 182700 | 181800 | 5289 |
| 575 | 20250714 | 092700 | 40064700000 | 182500 | 183100 | 183300 | 182300 | 5479 |
| 576 | 20250714 | 092600 | 39062973100 | 183000 | 182100 | 183400 | 182100 | 31713 |
| 577 | 20250714 | 092500 | 33262743800 | 182200 | 182400 | 182700 | 181500 | 8437 |
| 578 | 20250714 | 092400 | 31725555800 | 182500 | 181900 | 182500 | 181900 | 6227 |
| 579 | 20250714 | 092300 | 30590201700 | 181900 | 182200 | 182400 | 181600 | 5756 |
| 580 | 20250714 | 092200 | 29541766200 | 182200 | 181500 | 182200 | 181100 | 8443 |
| 581 | 20250714 | 092100 | 28006873600 | 181500 | 181900 | 182100 | 181400 | 5313 |
| 582 | 20250714 | 092000 | 27041223300 | 181900 | 182300 | 182400 | 181800 | 9851 |
| 583 | 20250714 | 091900 | 25246943750 | 182300 | 181600 | 182300 | 181400 | 15551 |
| 584 | 20250714 | 091800 | 22418149250 | 181400 | 181200 | 181700 | 180700 | 13859 |
| 585 | 20250714 | 091700 | 19907261950 | 181200 | 180400 | 181300 | 180000 | 10469 |
| 586 | 20250714 | 091600 | 18015044500 | 180400 | 179500 | 180600 | 179200 | 10574 |
| 587 | 20250714 | 091500 | 16110140100 | 179500 | 180200 | 180500 | 179400 | 9270 |
| 588 | 20250714 | 091400 | 14442472650 | 180000 | 177500 | 180300 | 177500 | 23161 |
| 589 | 20250714 | 091300 | 10293352600 | 177400 | 177400 | 177700 | 175900 | 5599 |
| 590 | 20250714 | 091200 | 9301936850 | 177500 | 175900 | 177500 | 175700 | 7300 |
| 591 | 20250714 | 091100 | 8012703500 | 175900 | 175800 | 176000 | 175100 | 2250 |
| 592 | 20250714 | 091000 | 7617486000 | 175800 | 175400 | 175900 | 175400 | 2530 |
| 593 | 20250714 | 090900 | 7172920600 | 175500 | 175300 | 175700 | 175200 | 1215 |
| 594 | 20250714 | 090800 | 6959781000 | 175400 | 175000 | 175400 | 175000 | 1569 |
| 595 | 20250714 | 090700 | 6684884600 | 175100 | 176000 | 176000 | 174900 | 4215 |
| 596 | 20250714 | 090600 | 5945757000 | 176000 | 175800 | 176300 | 175800 | 3296 |
| 597 | 20250714 | 090500 | 5365757200 | 175800 | 175900 | 176000 | 175200 | 5672 |
| 598 | 20250714 | 090400 | 4369677500 | 175800 | 175300 | 176000 | 175000 | 6336 |
| 599 | 20250714 | 090300 | 3256852750 | 175300 | 174100 | 175500 | 174000 | 8134 |
| 600 | 20250714 | 090200 | 1834635950 | 174100 | 174100 | 174400 | 173800 | 1938 |
| 601 | 20250714 | 090100 | 1497163600 | 174300 | 174000 | 174800 | 173100 | 3269 |
| 602 | 20250714 | 090000 | 928214400 | 174000 | 172300 | 174000 | 172300 | 5373 |