36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250714 | 190300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 46409 |
| 3 | 20250714 | 190200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 4 | 20250714 | 190100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 5 | 20250714 | 190000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 6 | 20250714 | 185900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 7 | 20250714 | 185800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 8 | 20250714 | 185700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 9 | 20250714 | 185600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 10 | 20250714 | 185500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 11 | 20250714 | 185400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 12 | 20250714 | 185300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 13 | 20250714 | 185200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 14 | 20250714 | 185100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 15 | 20250714 | 185000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 16 | 20250714 | 184900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 17 | 20250714 | 184800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 18 | 20250714 | 184700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 19 | 20250714 | 184600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 20 | 20250714 | 184500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 21 | 20250714 | 184400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 22 | 20250714 | 184300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 23 | 20250714 | 184200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 24 | 20250714 | 184100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 25 | 20250714 | 184000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 26 | 20250714 | 183900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 27 | 20250714 | 183800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 28 | 20250714 | 183700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 29 | 20250714 | 183600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 30 | 20250714 | 183500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 31 | 20250714 | 183400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 32 | 20250714 | 183300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 46409 |
| 33 | 20250714 | 183200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 34 | 20250714 | 183100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 35 | 20250714 | 183000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 36 | 20250714 | 182900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 37 | 20250714 | 182800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 38 | 20250714 | 182700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 39 | 20250714 | 182600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 40 | 20250714 | 182500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 41 | 20250714 | 182400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 42 | 20250714 | 182300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 43 | 20250714 | 182200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 44 | 20250714 | 182100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 45 | 20250714 | 182000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 46 | 20250714 | 181900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 47 | 20250714 | 181800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 48 | 20250714 | 181700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 49 | 20250714 | 181600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 50 | 20250714 | 181500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 51 | 20250714 | 181400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 52 | 20250714 | 181300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 53 | 20250714 | 181200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 54 | 20250714 | 181100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 55 | 20250714 | 181000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 56 | 20250714 | 180900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 57 | 20250714 | 180800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 58 | 20250714 | 180700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 59 | 20250714 | 180600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 60 | 20250714 | 180500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 61 | 20250714 | 180400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 62 | 20250714 | 180300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 46409 |
| 63 | 20250714 | 180200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 64 | 20250714 | 180100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 65 | 20250714 | 180000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 66 | 20250714 | 175900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 67 | 20250714 | 175800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 68 | 20250714 | 175700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 69 | 20250714 | 175600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 70 | 20250714 | 175500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 71 | 20250714 | 175400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 72 | 20250714 | 175300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 73 | 20250714 | 175200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 74 | 20250714 | 175100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 75 | 20250714 | 175000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 76 | 20250714 | 174900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 77 | 20250714 | 174800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 78 | 20250714 | 174700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 79 | 20250714 | 174600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 80 | 20250714 | 174500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 81 | 20250714 | 174400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 82 | 20250714 | 174300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 83 | 20250714 | 174200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 84 | 20250714 | 174100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 85 | 20250714 | 174000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 86 | 20250714 | 173900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 87 | 20250714 | 173800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 88 | 20250714 | 173700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 89 | 20250714 | 173600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 90 | 20250714 | 173500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 91 | 20250714 | 173400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 92 | 20250714 | 173300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 46409 |
| 93 | 20250714 | 173200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 94 | 20250714 | 173100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 95 | 20250714 | 173000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 96 | 20250714 | 172900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 97 | 20250714 | 172800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 98 | 20250714 | 172700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 99 | 20250714 | 172600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 100 | 20250714 | 172500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 101 | 20250714 | 172400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 102 | 20250714 | 172300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 103 | 20250714 | 172200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 104 | 20250714 | 172100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 105 | 20250714 | 172000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 106 | 20250714 | 171900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 107 | 20250714 | 171800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 108 | 20250714 | 171700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 109 | 20250714 | 171600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 110 | 20250714 | 171500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 111 | 20250714 | 171400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 112 | 20250714 | 171300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 113 | 20250714 | 171200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 114 | 20250714 | 171100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 115 | 20250714 | 171000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 116 | 20250714 | 170900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 117 | 20250714 | 170800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 118 | 20250714 | 170700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 119 | 20250714 | 170600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 120 | 20250714 | 170500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 121 | 20250714 | 170400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 122 | 20250714 | 170300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 46409 |
| 123 | 20250714 | 170200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 124 | 20250714 | 170100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 125 | 20250714 | 170000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 126 | 20250714 | 165900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 127 | 20250714 | 165800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 128 | 20250714 | 165700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 129 | 20250714 | 165600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 130 | 20250714 | 165500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 131 | 20250714 | 165400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 132 | 20250714 | 165300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 133 | 20250714 | 165200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 134 | 20250714 | 165100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 135 | 20250714 | 165000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 136 | 20250714 | 164900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 137 | 20250714 | 164800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 138 | 20250714 | 164700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 139 | 20250714 | 164600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 140 | 20250714 | 164500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 141 | 20250714 | 164400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 142 | 20250714 | 164300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 143 | 20250714 | 164200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 144 | 20250714 | 164100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 145 | 20250714 | 164000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 146 | 20250714 | 163900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 147 | 20250714 | 163800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 148 | 20250714 | 163700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 149 | 20250714 | 163600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 150 | 20250714 | 163500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 151 | 20250714 | 163400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 152 | 20250714 | 163300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 46409 |
| 153 | 20250714 | 163200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 154 | 20250714 | 163100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 155 | 20250714 | 163000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 156 | 20250714 | 162900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 157 | 20250714 | 162800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 158 | 20250714 | 162700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 159 | 20250714 | 162600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 160 | 20250714 | 162500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 161 | 20250714 | 162400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 162 | 20250714 | 162300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 163 | 20250714 | 162200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 164 | 20250714 | 162100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 165 | 20250714 | 162000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 166 | 20250714 | 161900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 167 | 20250714 | 161800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 168 | 20250714 | 161700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 169 | 20250714 | 161600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 170 | 20250714 | 161500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 171 | 20250714 | 161400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 172 | 20250714 | 161300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 173 | 20250714 | 161200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 174 | 20250714 | 161100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 175 | 20250714 | 161000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 176 | 20250714 | 160900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 177 | 20250714 | 160800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 178 | 20250714 | 160700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 179 | 20250714 | 160600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 180 | 20250714 | 160500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 181 | 20250714 | 160400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 182 | 20250714 | 160300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 46409 |
| 183 | 20250714 | 160200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 184 | 20250714 | 160100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 185 | 20250714 | 160000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 186 | 20250714 | 155900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 187 | 20250714 | 155800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 188 | 20250714 | 155700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 189 | 20250714 | 155600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 190 | 20250714 | 155500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 191 | 20250714 | 155400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 192 | 20250714 | 155300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 193 | 20250714 | 155200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 194 | 20250714 | 155100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 195 | 20250714 | 155000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 196 | 20250714 | 154900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 197 | 20250714 | 154800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 198 | 20250714 | 154700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 199 | 20250714 | 154600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 200 | 20250714 | 154500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 201 | 20250714 | 154400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 202 | 20250714 | 154300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 203 | 20250714 | 154200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 204 | 20250714 | 154100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 205 | 20250714 | 154000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 206 | 20250714 | 153900 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 207 | 20250714 | 153800 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 208 | 20250714 | 153700 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 209 | 20250714 | 153600 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 210 | 20250714 | 153500 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 211 | 20250714 | 153400 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 212 | 20250714 | 153300 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 46409 |
| 213 | 20250714 | 153200 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 214 | 20250714 | 153100 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 0 |
| 215 | 20250714 | 153000 | 125352101500 | 140700 | 140700 | 140700 | 140700 | 46409 |
| 216 | 20250714 | 152900 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 217 | 20250714 | 152800 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 218 | 20250714 | 152700 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 219 | 20250714 | 152600 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 220 | 20250714 | 152500 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 221 | 20250714 | 152400 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 222 | 20250714 | 152300 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 223 | 20250714 | 152200 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 224 | 20250714 | 152100 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 225 | 20250714 | 152000 | 118822355200 | 141100 | 141100 | 141100 | 141100 | 0 |
| 226 | 20250714 | 151900 | 118822355200 | 141100 | 141100 | 141200 | 141000 | 2035 |
| 227 | 20250714 | 151800 | 118535205450 | 141100 | 141200 | 141200 | 141100 | 4026 |
| 228 | 20250714 | 151700 | 117967026550 | 141200 | 141200 | 141400 | 141100 | 2142 |
| 229 | 20250714 | 151600 | 117664478500 | 141100 | 141200 | 141300 | 141100 | 1218 |
| 230 | 20250714 | 151500 | 117492525200 | 141200 | 141200 | 141400 | 140900 | 2693 |
| 231 | 20250714 | 151400 | 117112344300 | 141300 | 141200 | 141300 | 141100 | 2343 |
| 232 | 20250714 | 151300 | 116781486400 | 141200 | 141000 | 141200 | 140900 | 2137 |
| 233 | 20250714 | 151200 | 116480088450 | 141000 | 141100 | 141100 | 140900 | 3615 |
| 234 | 20250714 | 151100 | 115970454500 | 141000 | 141200 | 141200 | 141000 | 917 |
| 235 | 20250714 | 151000 | 115841103700 | 141200 | 141200 | 141200 | 141100 | 1296 |
| 236 | 20250714 | 150900 | 115658199900 | 141200 | 141300 | 141400 | 141100 | 1143 |
| 237 | 20250714 | 150800 | 115496746700 | 141200 | 141100 | 141400 | 141000 | 1681 |
| 238 | 20250714 | 150700 | 115259316700 | 141100 | 141200 | 141300 | 141000 | 2476 |
| 239 | 20250714 | 150600 | 114909839200 | 141200 | 141300 | 141300 | 141100 | 1262 |
| 240 | 20250714 | 150500 | 114731626600 | 141300 | 141200 | 141300 | 141100 | 1449 |
| 241 | 20250714 | 150400 | 114527020300 | 141200 | 141000 | 141200 | 140900 | 1840 |
| 242 | 20250714 | 150300 | 114267516600 | 140900 | 141000 | 141100 | 140900 | 1451 |
| 243 | 20250714 | 150200 | 114062899000 | 141000 | 141000 | 141100 | 140800 | 1503 |
| 244 | 20250714 | 150100 | 113850979700 | 141000 | 141200 | 141200 | 140900 | 1404 |
| 245 | 20250714 | 150000 | 113653002900 | 141200 | 141200 | 141300 | 141100 | 1685 |
| 246 | 20250714 | 145900 | 113415105800 | 141200 | 141300 | 141400 | 141200 | 1167 |
| 247 | 20250714 | 145800 | 113250219700 | 141300 | 141400 | 141400 | 141200 | 1581 |
| 248 | 20250714 | 145700 | 113026801850 | 141400 | 141400 | 141400 | 141200 | 1815 |
| 249 | 20250714 | 145600 | 112770339150 | 141300 | 141300 | 141400 | 141200 | 1992 |
| 250 | 20250714 | 145500 | 112488875000 | 141300 | 141100 | 141300 | 141000 | 2325 |
| 251 | 20250714 | 145400 | 112160613800 | 141100 | 141000 | 141100 | 140900 | 1018 |
| 252 | 20250714 | 145300 | 112017078100 | 140900 | 141000 | 141100 | 140900 | 1032 |
| 253 | 20250714 | 145200 | 111871575200 | 141000 | 141000 | 141000 | 140900 | 642 |
| 254 | 20250714 | 145100 | 111781067750 | 141000 | 141100 | 141100 | 140900 | 1098 |
| 255 | 20250714 | 145000 | 111626272150 | 141000 | 140900 | 141100 | 140900 | 3722 |
| 256 | 20250714 | 144900 | 111101697550 | 141000 | 140900 | 141200 | 140900 | 2116 |
| 257 | 20250714 | 144800 | 110803319650 | 141000 | 141000 | 141100 | 140900 | 2936 |
| 258 | 20250714 | 144700 | 110389357350 | 140900 | 141000 | 141000 | 140900 | 599 |
| 259 | 20250714 | 144600 | 110304916850 | 141000 | 141300 | 141300 | 140900 | 1975 |
| 260 | 20250714 | 144500 | 110026286850 | 141300 | 141100 | 141300 | 141000 | 1681 |
| 261 | 20250714 | 144400 | 109789056450 | 141100 | 141100 | 141300 | 141000 | 1545 |
| 262 | 20250714 | 144300 | 109571035050 | 141000 | 141100 | 141100 | 140900 | 1258 |
| 263 | 20250714 | 144200 | 109393599050 | 141100 | 141000 | 141300 | 140900 | 1340 |
| 264 | 20250714 | 144100 | 109204539850 | 140900 | 141000 | 141300 | 140900 | 1991 |
| 265 | 20250714 | 144000 | 108923697300 | 141000 | 141300 | 141300 | 140900 | 2205 |
| 266 | 20250714 | 143900 | 108612479800 | 141300 | 141700 | 141800 | 141100 | 2983 |
| 267 | 20250714 | 143800 | 108190765000 | 141600 | 141500 | 141800 | 141400 | 3065 |
| 268 | 20250714 | 143700 | 107756789200 | 141500 | 141300 | 141500 | 141200 | 1413 |
| 269 | 20250714 | 143600 | 107557025100 | 141300 | 141000 | 141400 | 140900 | 2695 |
| 270 | 20250714 | 143500 | 107176610900 | 141000 | 141000 | 141100 | 140900 | 1190 |
| 271 | 20250714 | 143400 | 107008837600 | 141000 | 141000 | 141100 | 140800 | 1630 |
| 272 | 20250714 | 143300 | 106779042250 | 141000 | 141000 | 141000 | 140900 | 687 |
| 273 | 20250714 | 143200 | 106682190450 | 140900 | 141000 | 141100 | 140900 | 1516 |
| 274 | 20250714 | 143100 | 106468452750 | 141000 | 141000 | 141100 | 140900 | 1839 |
| 275 | 20250714 | 143000 | 106209179050 | 140900 | 141000 | 141100 | 140900 | 1656 |
| 276 | 20250714 | 142900 | 105975711850 | 141000 | 140400 | 141100 | 140300 | 15386 |
| 277 | 20250714 | 142800 | 103813098250 | 140500 | 140500 | 140600 | 140400 | 1473 |
| 278 | 20250714 | 142700 | 103606153550 | 140500 | 140500 | 140600 | 140400 | 5476 |
| 279 | 20250714 | 142600 | 102836812750 | 140500 | 140600 | 140600 | 140400 | 2730 |
| 280 | 20250714 | 142500 | 102453281750 | 140600 | 140500 | 140700 | 140500 | 1249 |
| 281 | 20250714 | 142400 | 102277695650 | 140600 | 140500 | 140600 | 140500 | 929 |
| 282 | 20250714 | 142300 | 102147122850 | 140500 | 140600 | 140600 | 140400 | 1310 |
| 283 | 20250714 | 142200 | 101963045150 | 140700 | 140300 | 140700 | 140200 | 1599 |
| 284 | 20250714 | 142100 | 101738552750 | 140200 | 140200 | 140400 | 140100 | 2279 |
| 285 | 20250714 | 142000 | 101418869450 | 140100 | 140200 | 140200 | 140100 | 671 |
| 286 | 20250714 | 141900 | 101324817150 | 140200 | 140300 | 140300 | 140100 | 1258 |
| 287 | 20250714 | 141800 | 101148491350 | 140200 | 140300 | 140300 | 140200 | 647 |
| 288 | 20250714 | 141700 | 101057749250 | 140200 | 140300 | 140300 | 140100 | 1843 |
| 289 | 20250714 | 141600 | 100799311950 | 140300 | 140400 | 140400 | 140200 | 1494 |
| 290 | 20250714 | 141500 | 100589739450 | 140400 | 140400 | 140500 | 140300 | 590 |
| 291 | 20250714 | 141400 | 100506898350 | 140500 | 140500 | 140500 | 140400 | 1131 |
| 292 | 20250714 | 141300 | 100348058850 | 140500 | 140300 | 140500 | 140300 | 2802 |
| 293 | 20250714 | 141200 | 99954703600 | 140300 | 140500 | 140500 | 140300 | 1369 |
| 294 | 20250714 | 141100 | 99762457300 | 140400 | 140600 | 140600 | 140400 | 1878 |
| 295 | 20250714 | 141000 | 99498644000 | 140500 | 140600 | 140600 | 140500 | 591 |
| 296 | 20250714 | 140900 | 99415572800 | 140600 | 140600 | 140600 | 140500 | 1093 |
| 297 | 20250714 | 140800 | 99261966000 | 140600 | 140600 | 140700 | 140500 | 1008 |
| 298 | 20250714 | 140700 | 99120260000 | 140600 | 140600 | 140700 | 140500 | 2001 |
| 299 | 20250714 | 140600 | 98838851800 | 140600 | 140700 | 140700 | 140500 | 1924 |
| 300 | 20250714 | 140500 | 98568271900 | 140700 | 140800 | 140800 | 140500 | 485 |
| 301 | 20250714 | 140400 | 98500051600 | 140800 | 140800 | 140800 | 140600 | 1387 |
| 302 | 20250714 | 140300 | 98304907100 | 140700 | 140700 | 140800 | 140500 | 1397 |
| 303 | 20250714 | 140200 | 98108416500 | 140700 | 140800 | 140800 | 140600 | 856 |
| 304 | 20250714 | 140100 | 97988009900 | 140700 | 140600 | 140900 | 140600 | 1600 |
| 305 | 20250714 | 140000 | 97762846400 | 140700 | 140600 | 140700 | 140500 | 1018 |
| 306 | 20250714 | 135900 | 97619682200 | 140600 | 140700 | 140800 | 140500 | 1149 |
| 307 | 20250714 | 135800 | 97458070500 | 140700 | 140800 | 140900 | 140700 | 845 |
| 308 | 20250714 | 135700 | 97339085400 | 140900 | 140800 | 140900 | 140800 | 522 |
| 309 | 20250714 | 135600 | 97265556000 | 140900 | 140900 | 141100 | 140800 | 1117 |
| 310 | 20250714 | 135500 | 97108139000 | 140900 | 141000 | 141000 | 140900 | 2293 |
| 311 | 20250714 | 135400 | 96784843900 | 141000 | 140900 | 141000 | 140900 | 701 |
| 312 | 20250714 | 135300 | 96686034800 | 141000 | 141000 | 141000 | 140900 | 447 |
| 313 | 20250714 | 135200 | 96623030000 | 140900 | 140900 | 141000 | 140800 | 646 |
| 314 | 20250714 | 135100 | 96531961200 | 140800 | 140900 | 141000 | 140800 | 549 |
| 315 | 20250714 | 135000 | 96454595400 | 140900 | 141000 | 141000 | 140800 | 697 |
| 316 | 20250714 | 134900 | 96356389500 | 140900 | 140700 | 141000 | 140600 | 2053 |
| 317 | 20250714 | 134800 | 96067386800 | 140700 | 141000 | 141000 | 140700 | 808 |
| 318 | 20250714 | 134700 | 95953601900 | 141000 | 141100 | 141100 | 140700 | 1454 |
| 319 | 20250714 | 134600 | 95748653200 | 141000 | 141100 | 141200 | 141000 | 746 |
| 320 | 20250714 | 134500 | 95643371100 | 141100 | 141100 | 141200 | 140900 | 855 |
| 321 | 20250714 | 134400 | 95522747500 | 141000 | 140900 | 141100 | 140800 | 713 |
| 322 | 20250714 | 134300 | 95422228800 | 140800 | 140900 | 141100 | 140600 | 1125 |
| 323 | 20250714 | 134200 | 95263742000 | 140800 | 140900 | 141000 | 140800 | 650 |
| 324 | 20250714 | 134100 | 95172129900 | 140900 | 141400 | 141400 | 140700 | 752 |
| 325 | 20250714 | 134000 | 95065960200 | 141300 | 141400 | 141500 | 141200 | 638 |
| 326 | 20250714 | 133900 | 94975771800 | 141400 | 141100 | 141400 | 141000 | 931 |
| 327 | 20250714 | 133800 | 94844285100 | 141100 | 141300 | 141500 | 140800 | 2361 |
| 328 | 20250714 | 133700 | 94511241200 | 141300 | 141400 | 141500 | 141200 | 786 |
| 329 | 20250714 | 133600 | 94400174900 | 141400 | 141200 | 141500 | 141100 | 1169 |
| 330 | 20250714 | 133500 | 94234911400 | 141100 | 140900 | 141200 | 140900 | 890 |
| 331 | 20250714 | 133400 | 94109379300 | 140900 | 141100 | 141100 | 140900 | 1187 |
| 332 | 20250714 | 133300 | 93942018250 | 141000 | 140900 | 141200 | 140900 | 828 |
| 333 | 20250714 | 133200 | 93825199100 | 141000 | 140600 | 141000 | 140500 | 1638 |
| 334 | 20250714 | 133100 | 93594745700 | 140600 | 140600 | 140800 | 140500 | 908 |
| 335 | 20250714 | 133000 | 93467020300 | 140500 | 140450 | 140700 | 140300 | 2093 |
| 336 | 20250714 | 132900 | 93172969300 | 140450 | 140200 | 140500 | 140200 | 1121 |
| 337 | 20250714 | 132800 | 93015637200 | 140300 | 140400 | 140700 | 140200 | 1128 |
| 338 | 20250714 | 132700 | 92857273300 | 140400 | 140400 | 140500 | 140200 | 1013 |
| 339 | 20250714 | 132600 | 92715106000 | 140300 | 140500 | 140800 | 140300 | 937 |
| 340 | 20250714 | 132500 | 92583411800 | 140400 | 140400 | 140800 | 140200 | 1883 |
| 341 | 20250714 | 132400 | 92318944950 | 140400 | 140700 | 140900 | 140000 | 9470 |
| 342 | 20250714 | 132300 | 90991027350 | 140700 | 140500 | 140700 | 140400 | 1282 |
| 343 | 20250714 | 132200 | 90810852500 | 140500 | 140900 | 141100 | 140500 | 1898 |
| 344 | 20250714 | 132100 | 90543792600 | 140800 | 141000 | 141600 | 140800 | 1006 |
| 345 | 20250714 | 132000 | 90401933400 | 141000 | 141200 | 141300 | 140900 | 1020 |
| 346 | 20250714 | 131900 | 90257991700 | 141300 | 141200 | 141300 | 141100 | 1062 |
| 347 | 20250714 | 131800 | 90108057400 | 141200 | 141400 | 141600 | 141100 | 1616 |
| 348 | 20250714 | 131700 | 89879680800 | 141400 | 141500 | 141500 | 141200 | 1052 |
| 349 | 20250714 | 131600 | 89730976900 | 141400 | 141700 | 141700 | 141300 | 970 |
| 350 | 20250714 | 131500 | 89593682300 | 141700 | 141700 | 141900 | 141400 | 1155 |
| 351 | 20250714 | 131400 | 89430044600 | 141800 | 141800 | 141900 | 141400 | 1278 |
| 352 | 20250714 | 131300 | 89248905600 | 141700 | 141800 | 141900 | 141300 | 793 |
| 353 | 20250714 | 131200 | 89136491700 | 141500 | 141200 | 141900 | 141000 | 2852 |
| 354 | 20250714 | 131100 | 88733359300 | 141200 | 141300 | 141300 | 141000 | 803 |
| 355 | 20250714 | 131000 | 88620004300 | 141300 | 141100 | 141400 | 140900 | 838 |
| 356 | 20250714 | 130900 | 88501677900 | 141100 | 141100 | 141300 | 140900 | 1447 |
| 357 | 20250714 | 130800 | 88297457700 | 141000 | 141100 | 141200 | 141000 | 1135 |
| 358 | 20250714 | 130700 | 88137265500 | 141200 | 141100 | 141200 | 141000 | 1705 |
| 359 | 20250714 | 130600 | 87896699600 | 141000 | 140900 | 141100 | 140900 | 1246 |
| 360 | 20250714 | 130500 | 87721001300 | 141000 | 141500 | 141600 | 140800 | 2304 |
| 361 | 20250714 | 130400 | 87395933800 | 141500 | 141600 | 141600 | 141400 | 590 |
| 362 | 20250714 | 130300 | 87312424600 | 141600 | 141600 | 141600 | 141400 | 764 |
| 363 | 20250714 | 130200 | 87204288000 | 141500 | 141800 | 141800 | 141500 | 772 |
| 364 | 20250714 | 130100 | 87094944000 | 141800 | 141600 | 141900 | 141600 | 755 |
| 365 | 20250714 | 130000 | 86987932300 | 141700 | 141500 | 141700 | 141500 | 647 |
| 366 | 20250714 | 125900 | 86896327400 | 141500 | 141500 | 141600 | 141400 | 1388 |
| 367 | 20250714 | 125800 | 86699877400 | 141500 | 141500 | 141500 | 141400 | 487 |
| 368 | 20250714 | 125700 | 86630985600 | 141500 | 141400 | 141500 | 141300 | 647 |
| 369 | 20250714 | 125600 | 86539471800 | 141400 | 141300 | 141500 | 141300 | 559 |
| 370 | 20250714 | 125500 | 86460404600 | 141400 | 141700 | 141700 | 141300 | 570 |
| 371 | 20250714 | 125400 | 86379751900 | 141600 | 141500 | 141800 | 141300 | 2830 |
| 372 | 20250714 | 125300 | 85979247000 | 141400 | 141400 | 141500 | 141300 | 495 |
| 373 | 20250714 | 125200 | 85909243900 | 141500 | 141500 | 141500 | 141300 | 843 |
| 374 | 20250714 | 125100 | 85790026500 | 141500 | 141600 | 141600 | 141400 | 575 |
| 375 | 20250714 | 125000 | 85708641000 | 141500 | 141400 | 141500 | 141200 | 1019 |
| 376 | 20250714 | 124900 | 85564569700 | 141400 | 141400 | 141500 | 141300 | 476 |
| 377 | 20250714 | 124800 | 85497253800 | 141400 | 141700 | 141800 | 141300 | 698 |
| 378 | 20250714 | 124700 | 85398425900 | 141700 | 141600 | 141900 | 141400 | 1616 |
| 379 | 20250714 | 124600 | 85169545000 | 141600 | 141400 | 141600 | 141300 | 470 |
| 380 | 20250714 | 124500 | 85103055700 | 141400 | 141500 | 141700 | 141100 | 963 |
| 381 | 20250714 | 124400 | 84966953000 | 141800 | 141200 | 141800 | 140900 | 1102 |
| 382 | 20250714 | 124300 | 84811462000 | 141200 | 141400 | 141500 | 141100 | 568 |
| 383 | 20250714 | 124200 | 84731189900 | 141400 | 141400 | 141700 | 141300 | 1008 |
| 384 | 20250714 | 124100 | 84588630100 | 141400 | 141800 | 141800 | 140900 | 5846 |
| 385 | 20250714 | 124000 | 83762674200 | 141700 | 141700 | 141800 | 141700 | 281 |
| 386 | 20250714 | 123900 | 83722836800 | 141600 | 141700 | 141700 | 141600 | 1096 |
| 387 | 20250714 | 123800 | 83567576300 | 141600 | 141600 | 141700 | 141600 | 505 |
| 388 | 20250714 | 123700 | 83496040700 | 141600 | 141800 | 141800 | 141600 | 844 |
| 389 | 20250714 | 123600 | 83376449600 | 141800 | 141800 | 141800 | 141600 | 430 |
| 390 | 20250714 | 123500 | 83315497500 | 141800 | 141700 | 141800 | 141600 | 414 |
| 391 | 20250714 | 123400 | 83256822300 | 141700 | 141600 | 141800 | 141600 | 1252 |
| 392 | 20250714 | 123300 | 83079404200 | 141600 | 141400 | 141700 | 141300 | 1912 |
| 393 | 20250714 | 123200 | 82808877100 | 141300 | 141500 | 141600 | 141300 | 678 |
| 394 | 20250714 | 123100 | 82712936300 | 141400 | 141200 | 141500 | 141200 | 732 |
| 395 | 20250714 | 123000 | 82609471500 | 141300 | 141200 | 141400 | 141100 | 884 |
| 396 | 20250714 | 122900 | 82484581400 | 141200 | 141400 | 141400 | 141200 | 831 |
| 397 | 20250714 | 122800 | 82367179200 | 141400 | 141300 | 141500 | 141300 | 354 |
| 398 | 20250714 | 122700 | 82317128500 | 141300 | 141400 | 141400 | 141200 | 1370 |
| 399 | 20250714 | 122600 | 82123582800 | 141400 | 141400 | 141400 | 141300 | 321 |
| 400 | 20250714 | 122500 | 82078197600 | 141400 | 141300 | 141400 | 141100 | 492 |
| 401 | 20250714 | 122400 | 82008676800 | 141300 | 141500 | 141600 | 141100 | 1783 |
| 402 | 20250714 | 122300 | 81756789300 | 141400 | 141500 | 141600 | 141300 | 672 |
| 403 | 20250714 | 122200 | 81661723000 | 141600 | 141400 | 141800 | 141300 | 938 |
| 404 | 20250714 | 122100 | 81529066100 | 141500 | 141200 | 141500 | 141200 | 593 |
| 405 | 20250714 | 122000 | 81445272400 | 141200 | 141100 | 141400 | 141100 | 618 |
| 406 | 20250714 | 121900 | 81357975700 | 141100 | 141100 | 141300 | 140800 | 849 |
| 407 | 20250714 | 121800 | 81238202850 | 141100 | 141100 | 141200 | 140900 | 540 |
| 408 | 20250714 | 121700 | 81162017450 | 141200 | 141400 | 141400 | 140900 | 892 |
| 409 | 20250714 | 121600 | 81036123950 | 141100 | 141100 | 141600 | 140900 | 750 |
| 410 | 20250714 | 121500 | 80930257050 | 141300 | 141000 | 141300 | 140800 | 760 |
| 411 | 20250714 | 121400 | 80823061450 | 141000 | 141400 | 141600 | 140900 | 1986 |
| 412 | 20250714 | 121300 | 80542571050 | 141300 | 141400 | 141500 | 141300 | 491 |
| 413 | 20250714 | 121200 | 80473143350 | 141300 | 141700 | 141700 | 141200 | 1074 |
| 414 | 20250714 | 121100 | 80321284150 | 141700 | 141400 | 141900 | 141400 | 1557 |
| 415 | 20250714 | 121000 | 80100972650 | 141400 | 141400 | 141700 | 141300 | 806 |
| 416 | 20250714 | 120900 | 79986950650 | 141300 | 141500 | 141600 | 141300 | 350 |
| 417 | 20250714 | 120800 | 79937448450 | 141600 | 141200 | 141600 | 141100 | 1144 |
| 418 | 20250714 | 120700 | 79775839950 | 141200 | 141000 | 141200 | 140800 | 849 |
| 419 | 20250714 | 120600 | 79656155150 | 141100 | 141100 | 141300 | 140900 | 924 |
| 420 | 20250714 | 120500 | 79525821950 | 141100 | 141200 | 141300 | 140800 | 1051 |
| 421 | 20250714 | 120400 | 79377509050 | 141100 | 141600 | 141700 | 140700 | 2246 |
| 422 | 20250714 | 120300 | 79060403350 | 141600 | 141800 | 141900 | 141500 | 651 |
| 423 | 20250714 | 120200 | 78968158550 | 141800 | 141900 | 142100 | 141500 | 982 |
| 424 | 20250714 | 120100 | 78828941250 | 141800 | 142500 | 142500 | 141800 | 1966 |
| 425 | 20250714 | 120000 | 78549280150 | 142400 | 142600 | 142600 | 142200 | 748 |
| 426 | 20250714 | 115900 | 78442718550 | 142600 | 142900 | 143000 | 141900 | 4013 |
| 427 | 20250714 | 115800 | 77870941650 | 142900 | 142800 | 143000 | 142600 | 1936 |
| 428 | 20250714 | 115700 | 77594443550 | 142900 | 142500 | 143000 | 142400 | 2936 |
| 429 | 20250714 | 115600 | 77175144550 | 142500 | 141100 | 142600 | 141000 | 7357 |
| 430 | 20250714 | 115500 | 76133663650 | 141100 | 141000 | 141100 | 140800 | 2037 |
| 431 | 20250714 | 115400 | 75846445750 | 141000 | 141000 | 141000 | 140800 | 1330 |
| 432 | 20250714 | 115300 | 75659012850 | 141000 | 141100 | 141100 | 140900 | 1326 |
| 433 | 20250714 | 115200 | 75472030950 | 141000 | 141000 | 141100 | 141000 | 1323 |
| 434 | 20250714 | 115100 | 75285448950 | 140900 | 140800 | 141000 | 140800 | 1144 |
| 435 | 20250714 | 115000 | 75124195050 | 140900 | 140900 | 141000 | 140800 | 859 |
| 436 | 20250714 | 114900 | 75003121150 | 141000 | 141000 | 141000 | 140800 | 994 |
| 437 | 20250714 | 114800 | 74863011750 | 140900 | 141000 | 141100 | 140900 | 1236 |
| 438 | 20250714 | 114700 | 74688720150 | 140900 | 141100 | 141100 | 140900 | 2893 |
| 439 | 20250714 | 114600 | 74280580450 | 141100 | 141100 | 141400 | 141000 | 6988 |
| 440 | 20250714 | 114500 | 73294050050 | 141100 | 141000 | 141100 | 140900 | 1506 |
| 441 | 20250714 | 114400 | 73081630550 | 141000 | 141000 | 141000 | 140900 | 1012 |
| 442 | 20250714 | 114300 | 72938969650 | 141000 | 140900 | 141000 | 140900 | 1245 |
| 443 | 20250714 | 114200 | 72763459050 | 141000 | 141000 | 141100 | 140800 | 1484 |
| 444 | 20250714 | 114100 | 72554230450 | 140900 | 140900 | 141100 | 140800 | 1699 |
| 445 | 20250714 | 114000 | 72314631750 | 141000 | 141000 | 141000 | 140900 | 1544 |
| 446 | 20250714 | 113900 | 72096944850 | 141000 | 140900 | 141000 | 140700 | 1099 |
| 447 | 20250714 | 113800 | 71942121450 | 140800 | 141000 | 141200 | 140700 | 4657 |
| 448 | 20250714 | 113700 | 71285458950 | 141000 | 141000 | 141000 | 140900 | 1615 |
| 449 | 20250714 | 113600 | 71057750650 | 141000 | 140900 | 141100 | 140800 | 1775 |
| 450 | 20250714 | 113500 | 70807496250 | 140900 | 140900 | 141000 | 140900 | 858 |
| 451 | 20250714 | 113400 | 70686551550 | 140900 | 140900 | 141000 | 140900 | 894 |
| 452 | 20250714 | 113300 | 70560533550 | 140900 | 141000 | 141000 | 140800 | 502 |
| 453 | 20250714 | 113200 | 70489765650 | 141000 | 140700 | 141000 | 140600 | 3451 |
| 454 | 20250714 | 113100 | 70003430950 | 140800 | 141300 | 141400 | 140500 | 2018 |
| 455 | 20250714 | 113000 | 69719090750 | 141400 | 141100 | 141600 | 141000 | 9596 |
| 456 | 20250714 | 112900 | 68362833550 | 141100 | 141100 | 141100 | 140800 | 3285 |
| 457 | 20250714 | 112800 | 67899625350 | 141000 | 141000 | 141100 | 140900 | 3254 |
| 458 | 20250714 | 112700 | 67440793050 | 141000 | 140800 | 141100 | 140800 | 2712 |
| 459 | 20250714 | 112600 | 67058533850 | 140800 | 140800 | 140800 | 140600 | 1096 |
| 460 | 20250714 | 112500 | 66904309250 | 140800 | 140650 | 141100 | 140600 | 3046 |
| 461 | 20250714 | 112400 | 66475121750 | 140600 | 140800 | 140900 | 140600 | 970 |
| 462 | 20250714 | 112300 | 66338580550 | 140700 | 140500 | 140800 | 140500 | 821 |
| 463 | 20250714 | 112200 | 66223098050 | 140500 | 140400 | 140700 | 140300 | 1012 |
| 464 | 20250714 | 112100 | 66080986850 | 140400 | 140800 | 140900 | 140400 | 1042 |
| 465 | 20250714 | 112000 | 65934366350 | 140900 | 140700 | 140900 | 140700 | 757 |
| 466 | 20250714 | 111900 | 65827735400 | 140700 | 140800 | 140800 | 140700 | 526 |
| 467 | 20250714 | 111800 | 65753685300 | 140800 | 140700 | 140900 | 140500 | 1762 |
| 468 | 20250714 | 111700 | 65505641900 | 140800 | 140800 | 140800 | 140600 | 1000 |
| 469 | 20250714 | 111600 | 65364935500 | 140800 | 140700 | 140900 | 140700 | 879 |
| 470 | 20250714 | 111500 | 65241173900 | 140600 | 140600 | 140800 | 140400 | 1309 |
| 471 | 20250714 | 111400 | 65057131000 | 140600 | 140400 | 140700 | 140300 | 690 |
| 472 | 20250714 | 111300 | 64960141600 | 140400 | 140200 | 140700 | 140100 | 2218 |
| 473 | 20250714 | 111200 | 64648874450 | 140200 | 140600 | 140600 | 140100 | 1677 |
| 474 | 20250714 | 111100 | 64413664950 | 140600 | 140700 | 140800 | 140500 | 1037 |
| 475 | 20250714 | 111000 | 64267842550 | 140800 | 141000 | 141500 | 140600 | 8775 |
| 476 | 20250714 | 110900 | 63029848350 | 141000 | 140600 | 141000 | 140500 | 3276 |
| 477 | 20250714 | 110800 | 62568461450 | 140600 | 140600 | 140700 | 140300 | 2136 |
| 478 | 20250714 | 110700 | 62268386450 | 140400 | 140300 | 140700 | 140300 | 2220 |
| 479 | 20250714 | 110600 | 61956492900 | 140500 | 140300 | 140500 | 140100 | 2100 |
| 480 | 20250714 | 110500 | 61662032900 | 140300 | 140300 | 140500 | 140000 | 3190 |
| 481 | 20250714 | 110400 | 61214700700 | 140300 | 140800 | 141100 | 140100 | 5413 |
| 482 | 20250714 | 110300 | 60453933300 | 140700 | 140900 | 141100 | 140500 | 2584 |
| 483 | 20250714 | 110200 | 60089850200 | 140900 | 141000 | 141100 | 140100 | 4663 |
| 484 | 20250714 | 110100 | 59433659150 | 140900 | 141000 | 141200 | 140900 | 4613 |
| 485 | 20250714 | 110000 | 58783227500 | 141000 | 141300 | 141500 | 140700 | 4838 |
| 486 | 20250714 | 105900 | 58100432200 | 141300 | 141400 | 141500 | 141200 | 2326 |
| 487 | 20250714 | 105800 | 57771746900 | 141300 | 141500 | 141600 | 141100 | 2576 |
| 488 | 20250714 | 105700 | 57407645700 | 141500 | 141900 | 142000 | 141400 | 901 |
| 489 | 20250714 | 105600 | 57279979800 | 142000 | 141800 | 142000 | 141600 | 1073 |
| 490 | 20250714 | 105500 | 57127770200 | 141800 | 142000 | 142200 | 141800 | 1941 |
| 491 | 20250714 | 105400 | 56852056300 | 142000 | 142200 | 142300 | 141900 | 1445 |
| 492 | 20250714 | 105300 | 56646659500 | 142200 | 141800 | 142300 | 141800 | 2686 |
| 493 | 20250714 | 105200 | 56265262700 | 141800 | 141800 | 141800 | 141300 | 3153 |
| 494 | 20250714 | 105100 | 55818737900 | 141800 | 142300 | 142400 | 141500 | 1920 |
| 495 | 20250714 | 105000 | 55546470000 | 142100 | 142300 | 142600 | 142000 | 1069 |
| 496 | 20250714 | 104900 | 55394408400 | 142300 | 142400 | 142500 | 142000 | 1042 |
| 497 | 20250714 | 104800 | 55246169000 | 142400 | 142400 | 142500 | 142300 | 492 |
| 498 | 20250714 | 104700 | 55176086300 | 142400 | 142000 | 142500 | 142000 | 1171 |
| 499 | 20250714 | 104600 | 55009432950 | 142000 | 142500 | 142600 | 141800 | 2120 |
| 500 | 20250714 | 104500 | 54708016950 | 142400 | 143000 | 143000 | 142300 | 1507 |
| 501 | 20250714 | 104400 | 54493188250 | 143000 | 143000 | 143100 | 142600 | 1287 |
| 502 | 20250714 | 104300 | 54309224350 | 143000 | 142900 | 143000 | 142400 | 1594 |
| 503 | 20250714 | 104200 | 54081542050 | 143000 | 142700 | 143000 | 142500 | 1911 |
| 504 | 20250714 | 104100 | 53808515750 | 142600 | 142400 | 142700 | 142100 | 1502 |
| 505 | 20250714 | 104000 | 53594624250 | 142300 | 142500 | 142800 | 142300 | 1381 |
| 506 | 20250714 | 103900 | 53397800650 | 142600 | 142900 | 142900 | 142400 | 3197 |
| 507 | 20250714 | 103800 | 52941878950 | 143000 | 143100 | 143400 | 142800 | 1267 |
| 508 | 20250714 | 103700 | 52760733150 | 143000 | 143200 | 143500 | 142900 | 1376 |
| 509 | 20250714 | 103600 | 52563738200 | 143000 | 143000 | 143400 | 142900 | 1201 |
| 510 | 20250714 | 103500 | 52391839100 | 143000 | 143100 | 143500 | 142800 | 1712 |
| 511 | 20250714 | 103400 | 52146765600 | 143100 | 143400 | 143400 | 143000 | 1530 |
| 512 | 20250714 | 103300 | 51927734300 | 143300 | 143200 | 143500 | 143100 | 1242 |
| 513 | 20250714 | 103200 | 51749709000 | 143200 | 143100 | 143300 | 142900 | 1565 |
| 514 | 20250714 | 103100 | 51525632000 | 143200 | 143200 | 143300 | 142900 | 1473 |
| 515 | 20250714 | 103000 | 51314762100 | 143100 | 143100 | 143300 | 142900 | 1412 |
| 516 | 20250714 | 102900 | 51112648000 | 143000 | 143400 | 143400 | 142900 | 1240 |
| 517 | 20250714 | 102800 | 50935002650 | 143200 | 143100 | 143600 | 143000 | 1929 |
| 518 | 20250714 | 102700 | 50658501450 | 143100 | 143000 | 143800 | 142900 | 1170 |
| 519 | 20250714 | 102600 | 50490937250 | 143000 | 143600 | 143900 | 142900 | 2095 |
| 520 | 20250714 | 102500 | 50190805350 | 143600 | 143300 | 143700 | 142700 | 2593 |
| 521 | 20250714 | 102400 | 49819634750 | 143300 | 143500 | 143600 | 143200 | 1869 |
| 522 | 20250714 | 102300 | 49551669950 | 143400 | 143700 | 143900 | 143200 | 2812 |
| 523 | 20250714 | 102200 | 49148314450 | 143700 | 143800 | 144200 | 143300 | 1877 |
| 524 | 20250714 | 102100 | 48878593250 | 143800 | 143700 | 144100 | 143400 | 1443 |
| 525 | 20250714 | 102000 | 48670947850 | 143600 | 143800 | 143900 | 143300 | 1142 |
| 526 | 20250714 | 101900 | 48506840950 | 143500 | 143900 | 144000 | 143000 | 3739 |
| 527 | 20250714 | 101800 | 47970060850 | 143900 | 143200 | 144000 | 143200 | 1623 |
| 528 | 20250714 | 101700 | 47736864650 | 143300 | 144300 | 144300 | 143300 | 4147 |
| 529 | 20250714 | 101600 | 47140610750 | 144400 | 144500 | 145600 | 143900 | 5522 |
| 530 | 20250714 | 101500 | 46343591450 | 144400 | 145100 | 145700 | 144400 | 3315 |
| 531 | 20250714 | 101400 | 45862671650 | 145200 | 145900 | 146000 | 145000 | 3258 |
| 532 | 20250714 | 101300 | 45388811650 | 145800 | 145700 | 146000 | 145500 | 2428 |
| 533 | 20250714 | 101200 | 45034879950 | 145700 | 145200 | 145900 | 145100 | 2698 |
| 534 | 20250714 | 101100 | 44642225550 | 145200 | 145500 | 145900 | 144700 | 3844 |
| 535 | 20250714 | 101000 | 44084277750 | 145700 | 145700 | 146000 | 145400 | 4411 |
| 536 | 20250714 | 100900 | 43441036350 | 145600 | 145600 | 145700 | 145100 | 3175 |
| 537 | 20250714 | 100800 | 42979145150 | 145600 | 144700 | 145600 | 144600 | 3193 |
| 538 | 20250714 | 100700 | 42516015250 | 144700 | 144500 | 145100 | 144400 | 2775 |
| 539 | 20250714 | 100600 | 42114159050 | 144400 | 144200 | 145000 | 144000 | 2416 |
| 540 | 20250714 | 100500 | 41765284150 | 144200 | 144500 | 145100 | 144200 | 3202 |
| 541 | 20250714 | 100400 | 41302544550 | 144600 | 145000 | 145400 | 144500 | 1798 |
| 542 | 20250714 | 100300 | 41042213450 | 144900 | 145100 | 145500 | 144800 | 2015 |
| 543 | 20250714 | 100200 | 40749896750 | 145000 | 144900 | 145200 | 144700 | 1654 |
| 544 | 20250714 | 100100 | 40510068250 | 144800 | 145200 | 145200 | 144600 | 2914 |
| 545 | 20250714 | 100000 | 40087992250 | 145200 | 145300 | 145900 | 145000 | 2736 |
| 546 | 20250714 | 095900 | 39690464050 | 145200 | 145600 | 145800 | 145000 | 4384 |
| 547 | 20250714 | 095800 | 39053518550 | 145900 | 146000 | 146400 | 145600 | 4276 |
| 548 | 20250714 | 095700 | 38428931050 | 145700 | 146300 | 146700 | 145600 | 3933 |
| 549 | 20250714 | 095600 | 37853739050 | 146200 | 145600 | 146500 | 145600 | 3803 |
| 550 | 20250714 | 095500 | 37297665650 | 145600 | 145600 | 146300 | 145100 | 6348 |
| 551 | 20250714 | 095400 | 36371610350 | 145600 | 145100 | 145800 | 145000 | 2462 |
| 552 | 20250714 | 095300 | 36013740350 | 145000 | 145100 | 145800 | 144900 | 4096 |
| 553 | 20250714 | 095200 | 35418423750 | 145100 | 145800 | 145900 | 144800 | 3174 |
| 554 | 20250714 | 095100 | 34957626300 | 145800 | 145000 | 146800 | 144900 | 17975 |
| 555 | 20250714 | 095000 | 32342259700 | 145000 | 144700 | 145000 | 144600 | 2017 |
| 556 | 20250714 | 094900 | 32050123000 | 144600 | 144750 | 144800 | 144500 | 2413 |
| 557 | 20250714 | 094800 | 31701025800 | 144750 | 144700 | 145000 | 144200 | 9101 |
| 558 | 20250714 | 094700 | 30383652550 | 144600 | 144600 | 144600 | 144600 | 0 |
| 559 | 20250714 | 094600 | 30383652550 | 144600 | 144600 | 144600 | 144600 | 0 |
| 560 | 20250714 | 094500 | 30383652550 | 144600 | 144300 | 144600 | 144000 | 4109 |
| 561 | 20250714 | 094400 | 29789958750 | 143900 | 143500 | 144300 | 143400 | 9650 |
| 562 | 20250714 | 094300 | 28402304200 | 143500 | 143100 | 143500 | 143100 | 2092 |
| 563 | 20250714 | 094200 | 28102478800 | 143100 | 143300 | 143600 | 143000 | 2457 |
| 564 | 20250714 | 094100 | 27750359300 | 143200 | 143200 | 143500 | 143000 | 1264 |
| 565 | 20250714 | 094000 | 27569168050 | 143200 | 143300 | 143500 | 142900 | 1505 |
| 566 | 20250714 | 093900 | 27353733450 | 143100 | 142900 | 143600 | 142900 | 2449 |
| 567 | 20250714 | 093800 | 27002970550 | 143000 | 143400 | 143700 | 142900 | 4314 |
| 568 | 20250714 | 093700 | 26384123150 | 143400 | 142800 | 143400 | 142800 | 1409 |
| 569 | 20250714 | 093600 | 26182513000 | 142800 | 142700 | 142900 | 142400 | 2595 |
| 570 | 20250714 | 093500 | 25812129000 | 142700 | 142200 | 142800 | 141900 | 4036 |
| 571 | 20250714 | 093400 | 25238211450 | 142200 | 142700 | 142700 | 141800 | 3276 |
| 572 | 20250714 | 093300 | 24772425200 | 142700 | 142300 | 142700 | 142100 | 1911 |
| 573 | 20250714 | 093200 | 24500210000 | 142300 | 143000 | 143400 | 142200 | 4864 |
| 574 | 20250714 | 093100 | 23805843300 | 143000 | 142500 | 143200 | 142500 | 4684 |
| 575 | 20250714 | 093000 | 23136427700 | 142400 | 142500 | 142800 | 142000 | 3475 |
| 576 | 20250714 | 092900 | 22641771900 | 142400 | 142300 | 143000 | 142300 | 2688 |
| 577 | 20250714 | 092800 | 22258331150 | 142400 | 142700 | 142700 | 141800 | 3799 |
| 578 | 20250714 | 092700 | 21717935450 | 142600 | 143600 | 143800 | 142400 | 4129 |
| 579 | 20250714 | 092600 | 21127028550 | 143200 | 142600 | 144500 | 142600 | 16359 |
| 580 | 20250714 | 092500 | 18779243750 | 142700 | 142500 | 142800 | 142100 | 1954 |
| 581 | 20250714 | 092400 | 18500871550 | 142500 | 142800 | 142900 | 142200 | 2466 |
| 582 | 20250714 | 092300 | 18149068850 | 142800 | 142800 | 142900 | 142600 | 1885 |
| 583 | 20250714 | 092200 | 17879889750 | 142900 | 142700 | 143000 | 142100 | 4530 |
| 584 | 20250714 | 092100 | 17233167250 | 142700 | 142400 | 142700 | 142000 | 4166 |
| 585 | 20250714 | 092000 | 16639301950 | 142400 | 142000 | 142600 | 141500 | 2151 |
| 586 | 20250714 | 091900 | 16333515250 | 141900 | 142100 | 142500 | 141200 | 2880 |
| 587 | 20250714 | 091800 | 15925233550 | 142250 | 141900 | 142500 | 141900 | 6851 |
| 588 | 20250714 | 091700 | 14950994300 | 142000 | 141000 | 142000 | 140700 | 6835 |
| 589 | 20250714 | 091600 | 13982684150 | 140900 | 140800 | 141500 | 140000 | 3937 |
| 590 | 20250714 | 091500 | 13429119250 | 140600 | 141500 | 142000 | 140300 | 6966 |
| 591 | 20250714 | 091400 | 12444701750 | 141500 | 140800 | 141500 | 140500 | 5459 |
| 592 | 20250714 | 091300 | 11675345950 | 140700 | 141200 | 141600 | 140200 | 3904 |
| 593 | 20250714 | 091200 | 11126085300 | 141200 | 139400 | 141900 | 139400 | 12572 |
| 594 | 20250714 | 091100 | 9361114550 | 139400 | 138300 | 139500 | 138200 | 12503 |
| 595 | 20250714 | 091000 | 7625387550 | 138300 | 136600 | 138500 | 136500 | 5971 |
| 596 | 20250714 | 090900 | 6801960200 | 136600 | 136500 | 137100 | 136200 | 1443 |
| 597 | 20250714 | 090800 | 6604827500 | 136600 | 137200 | 137800 | 136500 | 1784 |
| 598 | 20250714 | 090700 | 6360222650 | 137000 | 137900 | 138000 | 136600 | 4347 |
| 599 | 20250714 | 090600 | 5761611350 | 137900 | 137800 | 138300 | 137100 | 10810 |
| 600 | 20250714 | 090500 | 4271028300 | 137500 | 136200 | 137700 | 136200 | 7003 |
| 601 | 20250714 | 090400 | 3312002700 | 136300 | 136000 | 136500 | 135300 | 2803 |
| 602 | 20250714 | 090300 | 2930833100 | 136200 | 136300 | 137000 | 135300 | 7065 |
| 603 | 20250714 | 090200 | 1968039300 | 136400 | 135450 | 136500 | 135200 | 4609 |
| 604 | 20250714 | 090100 | 1341703200 | 135400 | 134300 | 135600 | 133700 | 6372 |
| 605 | 20250714 | 090000 | 482629100 | 134300 | 131500 | 134400 | 131500 | 3655 |